date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,29.87,29.87,29.7,29.7,43600.0,9.047,9.047,8.9955,8.9955,43600.0
2005-01-03 10:00:00,29.69,29.69,29.61,29.61,7200.0,8.9925,8.9925,8.9683,8.9683,7200.0
2005-01-03 10:30:00,29.61,29.61,29.38,29.4,24800.0,8.9683,8.9683,8.8986,8.9047,24800.0
2005-01-03 11:00:00,29.34,29.4,29.32,29.34,29600.0,8.8865,8.9047,8.8804,8.8865,29600.0
2005-01-03 11:30:00,29.36,29.38,29.23,29.32,24000.0,8.8926,8.8986,8.8532,8.8804,24000.0
2005-01-03 12:00:00,29.35,29.42,29.29,29.42,37600.0,8.8895,8.9107,8.8714,8.9107,37600.0
2005-01-03 12:30:00,29.38,29.42,29.32,29.32,29200.0,8.8986,8.9107,8.8804,8.8804,29200.0
2005-01-03 13:00:00,29.32,29.32,29.29,29.29,7600.0,8.8804,8.8804,8.8714,8.8714,7600.0
2005-01-03 13:30:00,29.29,29.29,29.26,29.27,20800.0,8.8714,8.8714,8.8623,8.8653,20800.0
2005-01-03 14:00:00,29.27,29.27,29.25,29.25,27600.0,8.8653,8.8653,8.8592,8.8592,27600.0
2005-01-03 14:30:00,29.25,29.31,29.21,29.24,49200.0,8.8592,8.8774,8.8471,8.8562,49200.0
2005-01-03 15:00:00,29.25,29.27,29.14,29.14,35600.0,8.8592,8.8653,8.8259,8.8259,35600.0
2005-01-03 15:30:00,29.14,29.14,29.1,29.13,47600.0,8.8259,8.8259,8.8138,8.8229,47600.0
2005-01-04 09:30:00,28.5,28.59,28.45,28.45,152000.0,8.6321,8.6593,8.6169,8.6169,152000.0
2005-01-04 10:00:00,28.43,28.51,28.29,28.33,60000.0,8.6109,8.6351,8.5685,8.5806,60000.0
2005-01-04 10:30:00,28.33,28.33,28.1,28.13,153600.0,8.5806,8.5806,8.5109,8.52,153600.0
2005-01-04 11:00:00,28.13,28.13,27.92,28.0,116800.0,8.52,8.52,8.4564,8.4806,116800.0
2005-01-04 11:30:00,28.05,28.05,27.98,27.98,24800.0,8.4958,8.4958,8.4746,8.4746,24800.0
2005-01-04 12:00:00,27.99,28.13,27.99,28.13,40400.0,8.4776,8.52,8.4776,8.52,40400.0
2005-01-04 12:30:00,28.11,28.15,28.09,28.1,39600.0,8.514,8.5261,8.5079,8.5109,39600.0
2005-01-04 13:00:00,28.16,28.16,28.05,28.05,24800.0,8.5291,8.5291,8.4958,8.4958,24800.0
2005-01-04 13:30:00,28.08,28.09,28.0,28.08,28400.0,8.5049,8.5079,8.4806,8.5049,28400.0
2005-01-04 14:00:00,28.07,28.1,28.02,28.02,35600.0,8.5018,8.5109,8.4867,8.4867,35600.0
2005-01-04 14:30:00,28.02,28.05,27.91,27.91,132800.0,8.4867,8.4958,8.4534,8.4534,132800.0
2005-01-04 15:00:00,27.91,27.91,27.8,27.83,67600.0,8.4534,8.4534,8.4201,8.4292,67600.0
2005-01-04 15:30:00,27.81,27.95,27.81,27.92,71200.0,8.4231,8.4655,8.4231,8.4564,71200.0
2005-01-05 09:30:00,27.76,27.8,27.68,27.77,134000.0,8.4079,8.4201,8.3837,8.411,134000.0
2005-01-05 10:00:00,27.74,28.0,27.74,27.94,92000.0,8.4019,8.4806,8.4019,8.4625,92000.0
2005-01-05 10:30:00,27.95,27.97,27.94,27.94,38800.0,8.4655,8.4716,8.4625,8.4625,38800.0
2005-01-05 11:00:00,27.94,27.95,27.89,27.93,71600.0,8.4625,8.4655,8.4473,8.4594,71600.0
2005-01-05 11:30:00,27.93,27.93,27.88,27.88,4000.0,8.4594,8.4594,8.4443,8.4443,4000.0
2005-01-05 12:00:00,27.82,27.83,27.74,27.74,12800.0,8.4261,8.4292,8.4019,8.4019,12800.0
2005-01-05 12:30:00,27.74,27.74,27.69,27.69,34400.0,8.4019,8.4019,8.3867,8.3867,34400.0
2005-01-05 13:00:00,27.71,27.89,27.71,27.86,31600.0,8.3928,8.4473,8.3928,8.4382,31600.0
2005-01-05 13:30:00,27.86,27.94,27.86,27.93,57200.0,8.4382,8.4625,8.4382,8.4594,57200.0
2005-01-05 14:00:00,27.93,28.0,27.93,27.95,30800.0,8.4594,8.4806,8.4594,8.4655,30800.0
2005-01-05 14:30:00,27.96,28.02,27.94,27.94,24800.0,8.4685,8.4867,8.4625,8.4625,24800.0
2005-01-05 15:00:00,27.9,27.92,27.89,27.92,28400.0,8.4504,8.4564,8.4473,8.4564,28400.0
2005-01-05 15:30:00,27.95,27.96,27.87,27.88,42400.0,8.4655,8.4685,8.4413,8.4443,42400.0
2005-01-06 09:30:00,28.05,28.09,28.02,28.08,38000.0,8.4958,8.5079,8.4867,8.5049,38000.0
2005-01-06 10:00:00,28.08,28.08,28.0,28.05,44400.0,8.5049,8.5049,8.4806,8.4958,44400.0
2005-01-06 10:30:00,28.05,28.05,27.98,27.99,30400.0,8.4958,8.4958,8.4746,8.4776,30400.0
2005-01-06 11:00:00,27.98,28.13,27.92,28.09,46400.0,8.4746,8.52,8.4564,8.5079,46400.0
2005-01-06 11:30:00,28.1,28.1,28.08,28.08,3200.0,8.5109,8.5109,8.5049,8.5049,3200.0
2005-01-06 12:00:00,28.08,28.12,28.04,28.08,20400.0,8.5049,8.517,8.4928,8.5049,20400.0
2005-01-06 12:30:00,28.08,28.09,28.03,28.03,17200.0,8.5049,8.5079,8.4897,8.4897,17200.0
2005-01-06 13:00:00,28.03,28.05,28.03,28.05,13200.0,8.4897,8.4958,8.4897,8.4958,13200.0
2005-01-06 13:30:00,28.04,28.08,28.04,28.04,22400.0,8.4928,8.5049,8.4928,8.4928,22400.0
2005-01-06 14:00:00,28.04,28.05,28.04,28.05,3200.0,8.4928,8.4958,8.4928,8.4958,3200.0
2005-01-06 14:30:00,28.05,28.07,28.01,28.01,34400.0,8.4958,8.5018,8.4837,8.4837,34400.0
2005-01-06 15:00:00,28.03,28.06,28.03,28.05,19600.0,8.4897,8.4988,8.4897,8.4958,19600.0
2005-01-06 15:30:00,28.05,28.05,27.9,27.91,55600.0,8.4958,8.4958,8.4504,8.4534,55600.0
2005-01-07 09:30:00,28.17,28.24,28.02,28.02,54800.0,8.5321,8.5533,8.4867,8.4867,54800.0
2005-01-07 10:00:00,27.98,27.99,27.82,27.84,48000.0,8.4746,8.4776,8.4261,8.4322,48000.0
2005-01-07 10:30:00,27.82,27.85,27.64,27.64,50400.0,8.4261,8.4352,8.3716,8.3716,50400.0
2005-01-07 11:00:00,27.67,27.86,27.67,27.86,54400.0,8.3807,8.4382,8.3807,8.4382,54400.0
2005-01-07 11:30:00,27.86,27.9,27.85,27.88,34400.0,8.4382,8.4504,8.4352,8.4443,34400.0
2005-01-07 12:00:00,27.88,27.95,27.85,27.94,24400.0,8.4443,8.4655,8.4352,8.4625,24400.0
2005-01-07 12:30:00,27.93,27.94,27.92,27.93,20000.0,8.4594,8.4625,8.4564,8.4594,20000.0
2005-01-07 13:00:00,27.93,27.95,27.93,27.95,36400.0,8.4594,8.4655,8.4594,8.4655,36400.0
2005-01-07 13:30:00,27.95,27.95,27.91,27.91,5200.0,8.4655,8.4655,8.4534,8.4534,5200.0
2005-01-07 14:00:00,27.91,27.91,27.9,27.9,15600.0,8.4534,8.4534,8.4504,8.4504,15600.0
2005-01-07 14:30:00,27.91,27.91,27.84,27.84,12800.0,8.4534,8.4534,8.4322,8.4322,12800.0
2005-01-07 15:00:00,27.84,27.89,27.83,27.84,48000.0,8.4322,8.4473,8.4292,8.4322,48000.0
2005-01-07 15:30:00,27.85,27.92,27.84,27.92,31200.0,8.4352,8.4564,8.4322,8.4564,31200.0
2005-01-10 09:30:00,28.01,28.05,27.98,28.01,48000.0,8.4837,8.4958,8.4746,8.4837,48000.0
2005-01-10 10:00:00,28.02,28.02,27.99,27.99,29200.0,8.4867,8.4867,8.4776,8.4776,29200.0
2005-01-10 10:30:00,27.99,28.03,27.97,28.02,36800.0,8.4776,8.4897,8.4716,8.4867,36800.0
2005-01-10 11:00:00,28.02,28.05,28.0,28.05,65200.0,8.4867,8.4958,8.4806,8.4958,65200.0
2005-01-10 11:30:00,28.05,28.05,28.03,28.05,10000.0,8.4958,8.4958,8.4897,8.4958,10000.0
2005-01-10 12:00:00,28.06,28.06,28.03,28.04,7200.0,8.4988,8.4988,8.4897,8.4928,7200.0
2005-01-10 12:30:00,28.03,28.04,28.02,28.04,16000.0,8.4897,8.4928,8.4867,8.4928,16000.0
2005-01-10 13:00:00,28.04,28.1,28.04,28.1,10000.0,8.4928,8.5109,8.4928,8.5109,10000.0
2005-01-10 13:30:00,28.12,28.2,28.11,28.2,16400.0,8.517,8.5412,8.514,8.5412,16400.0
2005-01-10 14:00:00,28.19,28.21,28.17,28.17,12800.0,8.5382,8.5442,8.5321,8.5321,12800.0
2005-01-10 14:30:00,28.17,28.17,28.11,28.13,24800.0,8.5321,8.5321,8.514,8.52,24800.0
2005-01-10 15:00:00,28.13,28.17,28.13,28.14,30400.0,8.52,8.5321,8.52,8.523,30400.0
2005-01-10 15:30:00,28.13,28.13,28.04,28.05,93200.0,8.52,8.52,8.4928,8.4958,93200.0
2005-01-11 09:30:00,28.55,28.55,28.44,28.44,90800.0,8.6472,8.6472,8.6139,8.6139,90800.0
2005-01-11 10:00:00,28.44,28.44,28.36,28.36,56800.0,8.6139,8.6139,8.5897,8.5897,56800.0
2005-01-11 10:30:00,28.36,28.4,28.34,28.38,38400.0,8.5897,8.6018,8.5836,8.5957,38400.0
2005-01-11 11:00:00,28.36,28.44,28.36,28.44,60000.0,8.5897,8.6139,8.5897,8.6139,60000.0
2005-01-11 11:30:00,28.46,28.57,28.46,28.57,16000.0,8.62,8.6533,8.62,8.6533,16000.0
2005-01-11 12:00:00,28.54,28.57,28.54,28.56,15600.0,8.6442,8.6533,8.6442,8.6503,15600.0
2005-01-11 12:30:00,28.56,28.56,28.48,28.48,22400.0,8.6503,8.6503,8.626,8.626,22400.0
2005-01-11 13:00:00,28.5,28.5,28.42,28.46,31200.0,8.6321,8.6321,8.6078,8.62,31200.0
2005-01-11 13:30:00,28.46,28.48,28.44,28.47,15600.0,8.62,8.626,8.6139,8.623,15600.0
2005-01-11 14:00:00,28.47,28.49,28.47,28.48,23200.0,8.623,8.6291,8.623,8.626,23200.0
2005-01-11 14:30:00,28.47,28.48,28.42,28.43,8000.0,8.623,8.626,8.6078,8.6109,8000.0
2005-01-11 15:00:00,28.5,28.5,28.4,28.4,36400.0,8.6321,8.6321,8.6018,8.6018,36400.0
2005-01-11 15:30:00,28.4,28.41,28.36,28.36,53600.0,8.6018,8.6048,8.5897,8.5897,53600.0
2005-01-12 09:30:00,28.67,28.69,28.6,28.66,98800.0,8.6836,8.6896,8.6624,8.6805,98800.0
2005-01-12 10:00:00,28.66,28.7,28.61,28.64,55600.0,8.6805,8.6927,8.6654,8.6745,55600.0
2005-01-12 10:30:00,28.64,28.67,28.61,28.61,9600.0,8.6745,8.6836,8.6654,8.6654,9600.0
2005-01-12 11:00:00,28.63,28.68,28.63,28.67,48000.0,8.6715,8.6866,8.6715,8.6836,48000.0
2005-01-12 11:30:00,28.67,28.81,28.67,28.81,32800.0,8.6836,8.726,8.6836,8.726,32800.0
2005-01-12 12:00:00,28.81,28.83,28.8,28.83,13200.0,8.726,8.732,8.7229,8.732,13200.0
2005-01-12 12:30:00,28.83,28.83,28.83,28.83,10400.0,8.732,8.732,8.732,8.732,10400.0
2005-01-12 13:00:00,28.8,28.8,28.69,28.73,102000.0,8.7229,8.7229,8.6896,8.7017,102000.0
2005-01-12 13:30:00,28.7,28.78,28.7,28.71,22000.0,8.6927,8.7169,8.6927,8.6957,22000.0
2005-01-12 14:00:00,28.71,28.77,28.7,28.77,11200.0,8.6957,8.7139,8.6927,8.7139,11200.0
2005-01-12 14:30:00,28.76,28.78,28.76,28.78,14800.0,8.7108,8.7169,8.7108,8.7169,14800.0
2005-01-12 15:00:00,28.77,28.8,28.76,28.8,38800.0,8.7139,8.7229,8.7108,8.7229,38800.0
2005-01-12 15:30:00,28.8,28.87,28.77,28.87,36000.0,8.7229,8.7441,8.7139,8.7441,36000.0
2005-01-13 09:30:00,28.7,28.7,28.57,28.66,78000.0,8.6927,8.6927,8.6533,8.6805,78000.0
2005-01-13 10:00:00,28.62,28.73,28.61,28.64,36400.0,8.6684,8.7017,8.6654,8.6745,36400.0
2005-01-13 10:30:00,28.64,28.69,28.62,28.62,56800.0,8.6745,8.6896,8.6684,8.6684,56800.0
2005-01-13 11:00:00,28.63,28.69,28.58,28.67,44400.0,8.6715,8.6896,8.6563,8.6836,44400.0
2005-01-13 11:30:00,28.7,28.86,28.7,28.8,26400.0,8.6927,8.7411,8.6927,8.7229,26400.0
2005-01-13 12:00:00,28.82,28.82,28.75,28.82,24000.0,8.729,8.729,8.7078,8.729,24000.0
2005-01-13 12:30:00,28.81,28.92,28.79,28.92,58400.0,8.726,8.7593,8.7199,8.7593,58400.0
2005-01-13 13:00:00,28.91,28.94,28.89,28.89,26000.0,8.7563,8.7653,8.7502,8.7502,26000.0
2005-01-13 13:30:00,28.88,28.88,28.83,28.83,32400.0,8.7472,8.7472,8.732,8.732,32400.0
2005-01-13 14:00:00,28.85,28.94,28.85,28.94,40400.0,8.7381,8.7653,8.7381,8.7653,40400.0
2005-01-13 14:30:00,28.94,28.96,28.82,28.85,30000.0,8.7653,8.7714,8.729,8.7381,30000.0
2005-01-13 15:00:00,28.84,28.85,28.7,28.75,17200.0,8.7351,8.7381,8.6927,8.7078,17200.0
2005-01-13 15:30:00,28.71,28.71,28.53,28.55,67200.0,8.6957,8.6957,8.6412,8.6472,67200.0
2005-01-14 09:30:00,29.06,29.21,29.06,29.16,62800.0,8.8017,8.8471,8.8017,8.832,62800.0
2005-01-14 10:00:00,29.2,29.31,29.14,29.28,38800.0,8.8441,8.8774,8.8259,8.8683,38800.0
2005-01-14 10:30:00,29.31,29.35,29.21,29.21,56400.0,8.8774,8.8895,8.8471,8.8471,56400.0
2005-01-14 11:00:00,29.22,29.24,29.07,29.07,23600.0,8.8502,8.8562,8.8047,8.8047,23600.0
2005-01-14 11:30:00,29.13,29.21,29.08,29.21,12000.0,8.8229,8.8471,8.8078,8.8471,12000.0
2005-01-14 12:00:00,29.18,29.3,29.18,29.3,10400.0,8.838,8.8744,8.838,8.8744,10400.0
2005-01-14 12:30:00,29.25,29.25,29.25,29.25,2800.0,8.8592,8.8592,8.8592,8.8592,2800.0
2005-01-14 13:00:00,29.25,29.25,29.16,29.18,4800.0,8.8592,8.8592,8.832,8.838,4800.0
2005-01-14 13:30:00,29.18,29.19,29.14,29.18,7200.0,8.838,8.8411,8.8259,8.838,7200.0
2005-01-14 14:00:00,29.15,29.19,29.15,29.19,5600.0,8.829,8.8411,8.829,8.8411,5600.0
2005-01-14 14:30:00,29.19,29.23,29.19,29.23,19600.0,8.8411,8.8532,8.8411,8.8532,19600.0
2005-01-14 15:00:00,29.23,29.24,29.19,29.23,31600.0,8.8532,8.8562,8.8411,8.8532,31600.0
2005-01-14 15:30:00,29.23,29.23,29.18,29.22,18800.0,8.8532,8.8532,8.838,8.8502,18800.0
2005-01-18 09:30:00,29.54,29.54,29.49,29.49,83200.0,8.9471,8.9471,8.9319,8.9319,83200.0
2005-01-18 10:00:00,29.48,29.49,29.34,29.41,84800.0,8.9289,8.9319,8.8865,8.9077,84800.0
2005-01-18 10:30:00,29.44,29.62,29.41,29.6,110400.0,8.9168,8.9713,8.9077,8.9652,110400.0
2005-01-18 11:00:00,29.58,29.58,29.53,29.55,38400.0,8.9592,8.9592,8.944,8.9501,38400.0
2005-01-18 11:30:00,29.56,29.61,29.54,29.56,13600.0,8.9531,8.9683,8.9471,8.9531,13600.0
2005-01-18 12:00:00,29.59,29.61,29.5,29.59,10400.0,8.9622,8.9683,8.935,8.9622,10400.0
2005-01-18 12:30:00,29.5,29.53,29.41,29.46,81600.0,8.935,8.944,8.9077,8.9228,81600.0
2005-01-18 13:00:00,29.41,29.49,29.4,29.48,44000.0,8.9077,8.9319,8.9047,8.9289,44000.0
2005-01-18 13:30:00,29.43,29.49,29.43,29.45,37200.0,8.9138,8.9319,8.9138,8.9198,37200.0
2005-01-18 14:00:00,29.45,29.48,29.43,29.45,42800.0,8.9198,8.9289,8.9138,8.9198,42800.0
2005-01-18 14:30:00,29.45,29.49,29.41,29.41,74000.0,8.9198,8.9319,8.9077,8.9077,74000.0
2005-01-18 15:00:00,29.39,29.42,29.39,29.42,30400.0,8.9016,8.9107,8.9016,8.9107,30400.0
2005-01-18 15:30:00,29.42,29.44,29.41,29.44,39600.0,8.9107,8.9168,8.9077,8.9168,39600.0
2005-01-19 09:30:00,29.98,30.03,29.9,29.9,212400.0,9.0803,9.0955,9.0561,9.0561,212400.0
2005-01-19 10:00:00,29.88,29.89,29.75,29.77,350000.0,9.0501,9.0531,9.0107,9.0167,350000.0
2005-01-19 10:30:00,29.77,29.77,29.73,29.76,269600.0,9.0167,9.0167,9.0046,9.0137,269600.0
2005-01-19 11:00:00,29.78,29.82,29.77,29.81,92800.0,9.0198,9.0319,9.0167,9.0289,92800.0
2005-01-19 11:30:00,29.81,29.81,29.69,29.69,5600.0,9.0289,9.0289,8.9925,8.9925,5600.0
2005-01-19 12:00:00,29.72,29.75,29.68,29.75,17600.0,9.0016,9.0107,8.9895,9.0107,17600.0
2005-01-19 12:30:00,29.74,29.78,29.73,29.76,11600.0,9.0077,9.0198,9.0046,9.0137,11600.0
2005-01-19 13:00:00,29.73,29.79,29.71,29.74,50000.0,9.0046,9.0228,8.9986,9.0077,50000.0
2005-01-19 13:30:00,29.74,29.75,29.63,29.68,41600.0,9.0077,9.0107,8.9743,8.9895,41600.0
2005-01-19 14:00:00,29.68,29.7,29.63,29.7,36800.0,8.9895,8.9955,8.9743,8.9955,36800.0
2005-01-19 14:30:00,29.66,29.69,29.65,29.65,42400.0,8.9834,8.9925,8.9804,8.9804,42400.0
2005-01-19 15:00:00,29.65,29.7,29.65,29.65,29200.0,8.9804,8.9955,8.9804,8.9804,29200.0
2005-01-19 15:30:00,29.64,29.64,29.52,29.58,46400.0,8.9774,8.9774,8.941,8.9592,46400.0
2005-01-20 09:30:00,29.51,29.53,29.48,29.48,32400.0,8.938,8.944,8.9289,8.9289,32400.0
2005-01-20 10:00:00,29.48,29.49,29.42,29.42,224400.0,8.9289,8.9319,8.9107,8.9107,224400.0
2005-01-20 10:30:00,29.42,29.43,29.36,29.4,274000.0,8.9107,8.9138,8.8926,8.9047,274000.0
2005-01-20 11:00:00,29.4,29.49,29.39,29.47,534000.0,8.9047,8.9319,8.9016,8.9259,534000.0
2005-01-20 11:30:00,29.47,29.51,29.45,29.45,234000.0,8.9259,8.938,8.9198,8.9198,234000.0
2005-01-20 12:00:00,29.44,29.45,29.43,29.45,39200.0,8.9168,8.9198,8.9138,8.9198,39200.0
2005-01-20 12:30:00,29.45,29.45,29.42,29.43,62800.0,8.9198,8.9198,8.9107,8.9138,62800.0
2005-01-20 13:00:00,29.44,29.44,29.41,29.41,39600.0,8.9168,8.9168,8.9077,8.9077,39600.0
2005-01-20 13:30:00,29.41,29.41,29.36,29.36,52400.0,8.9077,8.9077,8.8926,8.8926,52400.0
2005-01-20 14:00:00,29.36,29.45,29.36,29.45,365600.0,8.8926,8.9198,8.8926,8.9198,365600.0
2005-01-20 14:30:00,29.45,29.46,29.43,29.45,199600.0,8.9198,8.9228,8.9138,8.9198,199600.0
2005-01-20 15:00:00,29.45,29.46,29.43,29.45,132400.0,8.9198,8.9228,8.9138,8.9198,132400.0
2005-01-20 15:30:00,29.45,29.45,29.43,29.43,87200.0,8.9198,8.9198,8.9138,8.9138,87200.0
2005-01-21 09:30:00,29.84,30.1,29.84,30.06,155200.0,9.0379,9.1167,9.0379,9.1046,155200.0
2005-01-21 10:00:00,30.08,30.08,30.0,30.0,72000.0,9.1106,9.1106,9.0864,9.0864,72000.0
2005-01-21 10:30:00,30.03,30.33,30.01,30.33,264400.0,9.0955,9.1864,9.0894,9.1864,264400.0
2005-01-21 11:00:00,30.32,30.45,30.29,30.43,113600.0,9.1833,9.2227,9.1742,9.2166,113600.0
2005-01-21 11:30:00,30.45,30.48,30.39,30.4,65600.0,9.2227,9.2318,9.2045,9.2076,65600.0
2005-01-21 12:00:00,30.38,30.45,30.38,30.43,7600.0,9.2015,9.2227,9.2015,9.2166,7600.0
2005-01-21 12:30:00,30.44,30.5,30.43,30.5,29600.0,9.2197,9.2378,9.2166,9.2378,29600.0
2005-01-21 13:00:00,30.49,30.53,30.47,30.5,38800.0,9.2348,9.2469,9.2288,9.2378,38800.0
2005-01-21 13:30:00,30.5,30.5,30.45,30.49,32800.0,9.2378,9.2378,9.2227,9.2348,32800.0
2005-01-21 14:00:00,30.5,30.57,30.5,30.57,20000.0,9.2378,9.259,9.2378,9.259,20000.0
2005-01-21 14:30:00,30.57,30.61,30.55,30.56,25600.0,9.259,9.2712,9.253,9.256,25600.0
2005-01-21 15:00:00,30.52,30.56,30.5,30.55,48400.0,9.2439,9.256,9.2378,9.253,48400.0
2005-01-21 15:30:00,30.55,30.56,30.45,30.5,185600.0,9.253,9.256,9.2227,9.2378,185600.0
2005-01-24 09:30:00,31.55,31.6,31.37,31.39,259200.0,9.5559,9.571,9.5013,9.5074,259200.0
2005-01-24 10:00:00,31.39,31.52,31.35,31.49,167200.0,9.5074,9.5468,9.4953,9.5377,167200.0
2005-01-24 10:30:00,31.49,31.74,31.49,31.68,226000.0,9.5377,9.6134,9.5377,9.5952,226000.0
2005-01-24 11:00:00,31.68,31.76,31.66,31.76,90000.0,9.5952,9.6195,9.5892,9.6195,90000.0
2005-01-24 11:30:00,31.76,31.88,31.72,31.88,44800.0,9.6195,9.6558,9.6074,9.6558,44800.0
2005-01-24 12:00:00,31.88,31.98,31.88,31.93,71200.0,9.6558,9.6861,9.6558,9.671,71200.0
2005-01-24 12:30:00,31.93,31.98,31.88,31.94,18400.0,9.671,9.6861,9.6558,9.674,18400.0
2005-01-24 13:00:00,31.93,31.96,31.89,31.96,38000.0,9.671,9.68,9.6588,9.68,38000.0
2005-01-24 13:30:00,31.96,31.96,31.79,31.79,46400.0,9.68,9.68,9.6286,9.6286,46400.0
2005-01-24 14:00:00,31.8,31.83,31.78,31.8,48000.0,9.6316,9.6407,9.6255,9.6316,48000.0
2005-01-24 14:30:00,31.8,31.82,31.78,31.82,122000.0,9.6316,9.6376,9.6255,9.6376,122000.0
2005-01-24 15:00:00,31.82,31.88,31.79,31.8,66000.0,9.6376,9.6558,9.6286,9.6316,66000.0
2005-01-24 15:30:00,31.8,31.8,31.57,31.57,148800.0,9.6316,9.6316,9.5619,9.5619,148800.0
2005-01-25 09:30:00,31.09,31.26,31.09,31.2,202400.0,9.4165,9.468,9.4165,9.4499,202400.0
2005-01-25 10:00:00,31.19,31.23,31.08,31.09,215200.0,9.4468,9.4589,9.4135,9.4165,215200.0
2005-01-25 10:30:00,31.06,31.07,30.98,31.0,56000.0,9.4075,9.4105,9.3832,9.3893,56000.0
2005-01-25 11:00:00,31.0,31.11,31.0,31.11,62800.0,9.3893,9.4226,9.3893,9.4226,62800.0
2005-01-25 11:30:00,31.11,31.17,31.09,31.16,53200.0,9.4226,9.4408,9.4165,9.4377,53200.0
2005-01-25 12:00:00,31.14,31.16,31.13,31.13,43600.0,9.4317,9.4377,9.4287,9.4287,43600.0
2005-01-25 12:30:00,31.15,31.21,31.15,31.21,60800.0,9.4347,9.4529,9.4347,9.4529,60800.0
2005-01-25 13:00:00,31.23,31.3,31.23,31.29,75600.0,9.4589,9.4801,9.4589,9.4771,75600.0
2005-01-25 13:30:00,31.29,31.31,31.23,31.25,68800.0,9.4771,9.4832,9.4589,9.465,68800.0
2005-01-25 14:00:00,31.25,31.26,31.22,31.25,78800.0,9.465,9.468,9.4559,9.465,78800.0
2005-01-25 14:30:00,31.25,31.28,31.21,31.28,92800.0,9.465,9.4741,9.4529,9.4741,92800.0
2005-01-25 15:00:00,31.29,31.32,31.27,31.3,102000.0,9.4771,9.4862,9.4711,9.4801,102000.0
2005-01-25 15:30:00,31.3,31.31,31.26,31.29,187600.0,9.4801,9.4832,9.468,9.4771,187600.0
2005-01-26 09:30:00,31.09,31.16,31.07,31.14,104800.0,9.4165,9.4377,9.4105,9.4317,104800.0
2005-01-26 10:00:00,31.14,31.18,31.14,31.16,106400.0,9.4317,9.4438,9.4317,9.4377,106400.0
2005-01-26 10:30:00,31.16,31.16,31.09,31.12,88800.0,9.4377,9.4377,9.4165,9.4256,88800.0
2005-01-26 11:00:00,31.12,31.13,31.08,31.09,85200.0,9.4256,9.4287,9.4135,9.4165,85200.0
2005-01-26 11:30:00,31.09,31.12,31.05,31.05,7600.0,9.4165,9.4256,9.4044,9.4044,7600.0
2005-01-26 12:00:00,31.05,31.1,30.97,30.98,24000.0,9.4044,9.4196,9.3802,9.3832,24000.0
2005-01-26 12:30:00,30.94,30.99,30.94,30.98,9200.0,9.3711,9.3863,9.3711,9.3832,9200.0
2005-01-26 13:00:00,30.95,31.03,30.95,31.01,16800.0,9.3741,9.3984,9.3741,9.3923,16800.0
2005-01-26 13:30:00,31.0,31.08,31.0,31.07,23200.0,9.3893,9.4135,9.3893,9.4105,23200.0
2005-01-26 14:00:00,31.05,31.12,31.05,31.06,20000.0,9.4044,9.4256,9.4044,9.4075,20000.0
2005-01-26 14:30:00,31.08,31.11,31.08,31.11,10000.0,9.4135,9.4226,9.4135,9.4226,10000.0
2005-01-26 15:00:00,31.08,31.22,31.08,31.2,26000.0,9.4135,9.4559,9.4135,9.4499,26000.0
2005-01-26 15:30:00,31.2,31.23,31.14,31.18,33600.0,9.4499,9.4589,9.4317,9.4438,33600.0
2005-01-27 09:30:00,31.33,31.33,31.25,31.25,72800.0,9.4892,9.4892,9.465,9.465,72800.0
2005-01-27 10:00:00,31.25,31.25,31.03,31.04,99200.0,9.465,9.465,9.3984,9.4014,99200.0
2005-01-27 10:30:00,31.06,31.23,31.06,31.22,90400.0,9.4075,9.4589,9.4075,9.4559,90400.0
2005-01-27 11:00:00,31.24,31.27,31.2,31.24,51600.0,9.462,9.4711,9.4499,9.462,51600.0
2005-01-27 11:30:00,31.27,31.37,31.26,31.31,46000.0,9.4711,9.5013,9.468,9.4832,46000.0
2005-01-27 12:00:00,31.32,31.34,31.29,31.32,20000.0,9.4862,9.4923,9.4771,9.4862,20000.0
2005-01-27 12:30:00,31.33,31.35,31.31,31.35,17200.0,9.4892,9.4953,9.4832,9.4953,17200.0
2005-01-27 13:00:00,31.35,31.35,31.35,31.35,5200.0,9.4953,9.4953,9.4953,9.4953,5200.0
2005-01-27 13:30:00,31.31,31.36,31.31,31.34,14000.0,9.4832,9.4983,9.4832,9.4923,14000.0
2005-01-27 14:00:00,31.34,31.38,31.32,31.38,20000.0,9.4923,9.5044,9.4862,9.5044,20000.0
2005-01-27 14:30:00,31.39,31.41,31.36,31.37,29600.0,9.5074,9.5135,9.4983,9.5013,29600.0
2005-01-27 15:00:00,31.37,31.42,31.31,31.39,36000.0,9.5013,9.5165,9.4832,9.5074,36000.0
2005-01-27 15:30:00,31.38,31.46,31.38,31.42,71600.0,9.5044,9.5286,9.5044,9.5165,71600.0
2005-01-28 09:30:00,31.05,31.08,31.04,31.07,45600.0,9.4044,9.4135,9.4014,9.4105,45600.0
2005-01-28 10:00:00,31.09,31.11,31.01,31.04,21600.0,9.4165,9.4226,9.3923,9.4014,21600.0
2005-01-28 10:30:00,31.06,31.06,30.97,30.97,28400.0,9.4075,9.4075,9.3802,9.3802,28400.0
2005-01-28 11:00:00,30.97,30.98,30.88,30.93,51600.0,9.3802,9.3832,9.3529,9.3681,51600.0
2005-01-28 11:30:00,30.91,30.98,30.91,30.98,12000.0,9.362,9.3832,9.362,9.3832,12000.0
2005-01-28 12:00:00,30.98,31.0,30.98,30.99,16800.0,9.3832,9.3893,9.3832,9.3863,16800.0
2005-01-28 12:30:00,30.99,31.02,30.98,30.99,9200.0,9.3863,9.3953,9.3832,9.3863,9200.0
2005-01-28 13:00:00,30.98,31.06,30.98,31.06,12400.0,9.3832,9.4075,9.3832,9.4075,12400.0
2005-01-28 13:30:00,31.03,31.1,30.9,31.09,6400.0,9.3984,9.4196,9.359,9.4165,6400.0
2005-01-28 14:00:00,31.11,31.11,31.02,31.07,18800.0,9.4226,9.4226,9.3953,9.4105,18800.0
2005-01-28 14:30:00,31.03,31.07,31.0,31.02,10400.0,9.3984,9.4105,9.3893,9.3953,10400.0
2005-01-28 15:00:00,31.02,31.02,30.94,30.94,20400.0,9.3953,9.3953,9.3711,9.3711,20400.0
2005-01-28 15:30:00,30.94,31.0,30.94,30.98,18800.0,9.3711,9.3893,9.3711,9.3832,18800.0
2005-01-31 09:30:00,31.16,31.22,31.16,31.17,50400.0,9.4377,9.4559,9.4377,9.4408,50400.0
2005-01-31 10:00:00,31.17,31.2,31.16,31.17,25600.0,9.4408,9.4499,9.4377,9.4408,25600.0
2005-01-31 10:30:00,31.17,31.26,31.15,31.26,69200.0,9.4408,9.468,9.4347,9.468,69200.0
2005-01-31 11:00:00,31.26,31.26,31.2,31.25,29200.0,9.468,9.468,9.4499,9.465,29200.0
2005-01-31 11:30:00,31.29,31.41,31.29,31.39,86800.0,9.4771,9.5135,9.4771,9.5074,86800.0
2005-01-31 12:00:00,31.39,31.42,31.37,31.4,74400.0,9.5074,9.5165,9.5013,9.5104,74400.0
2005-01-31 12:30:00,31.4,31.5,31.4,31.44,37600.0,9.5104,9.5407,9.5104,9.5225,37600.0
2005-01-31 13:00:00,31.44,31.52,31.43,31.52,88000.0,9.5225,9.5468,9.5195,9.5468,88000.0
2005-01-31 13:30:00,31.52,31.52,31.5,31.51,59200.0,9.5468,9.5468,9.5407,9.5437,59200.0
2005-01-31 14:00:00,31.51,31.7,31.51,31.65,141200.0,9.5437,9.6013,9.5437,9.5862,141200.0
2005-01-31 14:30:00,31.65,31.66,31.63,31.65,76800.0,9.5862,9.5892,9.5801,9.5862,76800.0
2005-01-31 15:00:00,31.65,31.66,31.39,31.46,180000.0,9.5862,9.5892,9.5074,9.5286,180000.0
2005-01-31 15:30:00,31.46,31.46,31.33,31.41,113600.0,9.5286,9.5286,9.4892,9.5135,113600.0
2005-02-01 09:30:00,32.16,32.16,32.05,32.05,79200.0,9.7406,9.7406,9.7073,9.7073,79200.0
2005-02-01 10:00:00,32.07,32.1,31.99,32.09,53200.0,9.7134,9.7224,9.6891,9.7194,53200.0
2005-02-01 10:30:00,32.09,32.09,32.01,32.09,98800.0,9.7194,9.7194,9.6952,9.7194,98800.0
2005-02-01 11:00:00,32.1,32.21,32.07,32.16,112400.0,9.7224,9.7558,9.7134,9.7406,112400.0
2005-02-01 11:30:00,32.16,32.17,32.07,32.1,30000.0,9.7406,9.7436,9.7134,9.7224,30000.0
2005-02-01 12:00:00,32.1,32.2,32.1,32.2,27200.0,9.7224,9.7527,9.7224,9.7527,27200.0
2005-02-01 12:30:00,32.2,32.32,32.2,32.32,15200.0,9.7527,9.7891,9.7527,9.7891,15200.0
2005-02-01 13:00:00,32.32,32.35,32.26,32.32,18400.0,9.7891,9.7982,9.7709,9.7891,18400.0
2005-02-01 13:30:00,32.32,32.39,32.31,32.39,15600.0,9.7891,9.8103,9.7861,9.8103,15600.0
2005-02-01 14:00:00,32.39,32.44,32.38,32.43,55200.0,9.8103,9.8254,9.8073,9.8224,55200.0
2005-02-01 14:30:00,32.44,32.55,32.44,32.46,59600.0,9.8254,9.8587,9.8254,9.8315,59600.0
2005-02-01 15:00:00,32.45,32.46,32.38,32.42,88000.0,9.8285,9.8315,9.8073,9.8194,88000.0
2005-02-01 15:30:00,32.42,32.46,32.39,32.42,68000.0,9.8194,9.8315,9.8103,9.8194,68000.0
2005-02-02 09:30:00,31.96,31.96,31.73,31.74,82800.0,9.68,9.68,9.6104,9.6134,82800.0
2005-02-02 10:00:00,31.74,31.76,31.67,31.7,50800.0,9.6134,9.6195,9.5922,9.6013,50800.0
2005-02-02 10:30:00,31.73,31.84,31.71,31.84,42800.0,9.6104,9.6437,9.6043,9.6437,42800.0
2005-02-02 11:00:00,31.83,31.93,31.83,31.86,52000.0,9.6407,9.671,9.6407,9.6498,52000.0
2005-02-02 11:30:00,31.75,31.89,31.75,31.86,10800.0,9.6164,9.6588,9.6164,9.6498,10800.0
2005-02-02 12:00:00,31.89,31.91,31.77,31.77,19200.0,9.6588,9.6649,9.6225,9.6225,19200.0
2005-02-02 12:30:00,31.81,31.81,31.73,31.77,22800.0,9.6346,9.6346,9.6104,9.6225,22800.0
2005-02-02 13:00:00,31.81,31.88,31.76,31.87,12000.0,9.6346,9.6558,9.6195,9.6528,12000.0
2005-02-02 13:30:00,31.84,31.87,31.78,31.87,18800.0,9.6437,9.6528,9.6255,9.6528,18800.0
2005-02-02 14:00:00,31.85,31.91,31.85,31.87,28800.0,9.6467,9.6649,9.6467,9.6528,28800.0
2005-02-02 14:30:00,31.88,32.04,31.87,31.94,55200.0,9.6558,9.7043,9.6528,9.674,55200.0
2005-02-02 15:00:00,31.94,31.96,31.9,31.92,28400.0,9.674,9.68,9.6619,9.6679,28400.0
2005-02-02 15:30:00,31.92,32.01,31.92,31.99,28000.0,9.6679,9.6952,9.6679,9.6891,28000.0
2005-02-03 09:30:00,31.25,31.38,31.22,31.32,87200.0,9.465,9.5044,9.4559,9.4862,87200.0
2005-02-03 10:00:00,31.31,31.31,31.18,31.2,64800.0,9.4832,9.4832,9.4438,9.4499,64800.0
2005-02-03 10:30:00,31.21,31.32,31.21,31.25,37600.0,9.4529,9.4862,9.4529,9.465,37600.0
2005-02-03 11:00:00,31.25,31.29,31.17,31.21,38000.0,9.465,9.4771,9.4408,9.4529,38000.0
2005-02-03 11:30:00,31.22,31.37,31.22,31.25,19200.0,9.4559,9.5013,9.4559,9.465,19200.0
2005-02-03 12:00:00,31.28,31.38,31.28,31.38,12000.0,9.4741,9.5044,9.4741,9.5044,12000.0
2005-02-03 12:30:00,31.37,31.44,31.37,31.4,24000.0,9.5013,9.5225,9.5013,9.5104,24000.0
2005-02-03 13:00:00,31.4,31.47,31.4,31.41,36400.0,9.5104,9.5316,9.5104,9.5135,36400.0
2005-02-03 13:30:00,31.42,31.5,31.42,31.45,35600.0,9.5165,9.5407,9.5165,9.5256,35600.0
2005-02-03 14:00:00,31.46,31.48,31.46,31.47,4000.0,9.5286,9.5347,9.5286,9.5316,4000.0
2005-02-03 14:30:00,31.45,31.45,31.34,31.44,34400.0,9.5256,9.5256,9.4923,9.5225,34400.0
2005-02-03 15:00:00,31.38,31.41,31.35,31.4,24400.0,9.5044,9.5135,9.4953,9.5104,24400.0
2005-02-03 15:30:00,31.38,31.45,31.38,31.44,77200.0,9.5044,9.5256,9.5044,9.5225,77200.0
2005-02-04 09:30:00,31.0,31.25,31.0,31.2,119600.0,9.3893,9.465,9.3893,9.4499,119600.0
2005-02-04 10:00:00,31.16,31.23,31.16,31.22,111200.0,9.4377,9.4589,9.4377,9.4559,111200.0
2005-02-04 10:30:00,31.22,31.23,31.07,31.18,82800.0,9.4559,9.4589,9.4105,9.4438,82800.0
2005-02-04 11:00:00,31.18,31.27,31.09,31.2,64000.0,9.4438,9.4711,9.4165,9.4499,64000.0
2005-02-04 11:30:00,31.2,31.2,30.98,31.06,128800.0,9.4499,9.4499,9.3832,9.4075,128800.0
2005-02-04 12:00:00,31.09,31.25,31.05,31.24,31600.0,9.4165,9.465,9.4044,9.462,31600.0
2005-02-04 12:30:00,31.17,31.38,31.17,31.32,14800.0,9.4408,9.5044,9.4408,9.4862,14800.0
2005-02-04 13:00:00,31.38,31.38,31.16,31.19,33600.0,9.5044,9.5044,9.4377,9.4468,33600.0
2005-02-04 13:30:00,31.21,31.25,31.21,31.23,8400.0,9.4529,9.465,9.4529,9.4589,8400.0
2005-02-04 14:00:00,31.18,31.23,31.18,31.23,28000.0,9.4438,9.4589,9.4438,9.4589,28000.0
2005-02-04 14:30:00,31.22,31.3,31.22,31.25,64400.0,9.4559,9.4801,9.4559,9.465,64400.0
2005-02-04 15:00:00,31.25,31.25,31.2,31.24,42800.0,9.465,9.465,9.4499,9.462,42800.0
2005-02-04 15:30:00,31.24,31.35,31.24,31.32,46400.0,9.462,9.4953,9.462,9.4862,46400.0
2005-02-07 09:30:00,31.3,31.4,31.24,31.36,120400.0,9.4801,9.5104,9.462,9.4983,120400.0
2005-02-07 10:00:00,31.37,31.41,31.29,31.34,101200.0,9.5013,9.5135,9.4771,9.4923,101200.0
2005-02-07 10:30:00,31.36,31.36,31.27,31.3,72000.0,9.4983,9.4983,9.4711,9.4801,72000.0
2005-02-07 11:00:00,31.3,31.35,31.19,31.24,60400.0,9.4801,9.4953,9.4468,9.462,60400.0
2005-02-07 11:30:00,31.23,31.24,31.14,31.18,69200.0,9.4589,9.462,9.4317,9.4438,69200.0
2005-02-07 12:00:00,31.16,31.17,30.98,30.98,64800.0,9.4377,9.4408,9.3832,9.3832,64800.0
2005-02-07 12:30:00,30.99,31.07,30.99,31.04,32400.0,9.3863,9.4105,9.3863,9.4014,32400.0
2005-02-07 13:00:00,31.04,31.08,31.0,31.01,52800.0,9.4014,9.4135,9.3893,9.3923,52800.0
2005-02-07 13:30:00,31.01,31.12,31.01,31.1,30800.0,9.3923,9.4256,9.3923,9.4196,30800.0
2005-02-07 14:00:00,31.1,31.1,30.93,31.0,58000.0,9.4196,9.4196,9.3681,9.3893,58000.0
2005-02-07 14:30:00,31.0,31.01,30.98,31.0,57200.0,9.3893,9.3923,9.3832,9.3893,57200.0
2005-02-07 15:00:00,31.0,31.0,30.93,30.93,103600.0,9.3893,9.3893,9.3681,9.3681,103600.0
2005-02-07 15:30:00,30.93,31.02,30.93,30.96,69600.0,9.3681,9.3953,9.3681,9.3772,69600.0
2005-02-08 09:30:00,30.72,30.79,30.72,30.78,45200.0,9.3045,9.3257,9.3045,9.3226,45200.0
2005-02-08 10:00:00,30.78,30.84,30.75,30.76,33200.0,9.3226,9.3408,9.3136,9.3166,33200.0
2005-02-08 10:30:00,30.76,30.85,30.76,30.81,33200.0,9.3166,9.3438,9.3166,9.3317,33200.0
2005-02-08 11:00:00,30.79,30.8,30.73,30.78,23200.0,9.3257,9.3287,9.3075,9.3226,23200.0
2005-02-08 11:30:00,30.77,30.88,30.77,30.83,16400.0,9.3196,9.3529,9.3196,9.3378,16400.0
2005-02-08 12:00:00,30.83,30.83,30.72,30.75,50000.0,9.3378,9.3378,9.3045,9.3136,50000.0
2005-02-08 12:30:00,30.75,30.82,30.74,30.8,31600.0,9.3136,9.3348,9.3105,9.3287,31600.0
2005-02-08 13:00:00,30.8,30.85,30.77,30.77,35200.0,9.3287,9.3438,9.3196,9.3196,35200.0
2005-02-08 13:30:00,30.78,30.81,30.75,30.81,17200.0,9.3226,9.3317,9.3136,9.3317,17200.0
2005-02-08 14:00:00,30.81,30.85,30.78,30.81,16000.0,9.3317,9.3438,9.3226,9.3317,16000.0
2005-02-08 14:30:00,30.81,30.83,30.75,30.76,44400.0,9.3317,9.3378,9.3136,9.3166,44400.0
2005-02-08 15:00:00,30.76,30.84,30.74,30.81,24000.0,9.3166,9.3408,9.3105,9.3317,24000.0
2005-02-08 15:30:00,30.81,30.81,30.75,30.75,62400.0,9.3317,9.3317,9.3136,9.3136,62400.0
2005-02-09 09:30:00,30.36,30.36,30.27,30.29,119200.0,9.1954,9.1954,9.1682,9.1742,119200.0
2005-02-09 10:00:00,30.28,30.3,30.24,30.29,88000.0,9.1712,9.1773,9.1591,9.1742,88000.0
2005-02-09 10:30:00,30.29,30.35,30.28,30.29,33600.0,9.1742,9.1924,9.1712,9.1742,33600.0
2005-02-09 11:00:00,30.29,30.3,30.25,30.28,38400.0,9.1742,9.1773,9.1621,9.1712,38400.0
2005-02-09 11:30:00,30.28,30.32,30.24,30.27,26800.0,9.1712,9.1833,9.1591,9.1682,26800.0
2005-02-09 12:00:00,30.26,30.3,30.25,30.3,8800.0,9.1651,9.1773,9.1621,9.1773,8800.0
2005-02-09 12:30:00,30.29,30.29,30.23,30.26,13200.0,9.1742,9.1742,9.1561,9.1651,13200.0
2005-02-09 13:00:00,30.26,30.33,30.26,30.33,11200.0,9.1651,9.1864,9.1651,9.1864,11200.0
2005-02-09 13:30:00,30.33,30.39,30.32,30.39,26800.0,9.1864,9.2045,9.1833,9.2045,26800.0
2005-02-09 14:00:00,30.39,30.43,30.26,30.26,28000.0,9.2045,9.2166,9.1651,9.1651,28000.0
2005-02-09 14:30:00,30.27,30.27,30.23,30.27,14400.0,9.1682,9.1682,9.1561,9.1682,14400.0
2005-02-09 15:00:00,30.26,30.27,30.25,30.26,18400.0,9.1651,9.1682,9.1621,9.1651,18400.0
2005-02-09 15:30:00,30.27,30.28,30.16,30.17,42000.0,9.1682,9.1712,9.1349,9.1379,42000.0
2005-02-10 09:30:00,30.83,30.86,30.76,30.86,90800.0,9.3378,9.3469,9.3166,9.3469,90800.0
2005-02-10 10:00:00,30.88,30.93,30.78,30.85,52800.0,9.3529,9.3681,9.3226,9.3438,52800.0
2005-02-10 10:30:00,30.86,30.9,30.81,30.85,45600.0,9.3469,9.359,9.3317,9.3438,45600.0
2005-02-10 11:00:00,30.85,30.98,30.85,30.96,48800.0,9.3438,9.3832,9.3438,9.3772,48800.0
2005-02-10 11:30:00,30.98,31.1,30.95,31.1,24400.0,9.3832,9.4196,9.3741,9.4196,24400.0
2005-02-10 12:00:00,31.09,31.09,31.06,31.09,8000.0,9.4165,9.4165,9.4075,9.4165,8000.0
2005-02-10 12:30:00,31.09,31.11,31.08,31.11,9600.0,9.4165,9.4226,9.4135,9.4226,9600.0
2005-02-10 13:00:00,31.1,31.1,31.08,31.08,32800.0,9.4196,9.4196,9.4135,9.4135,32800.0
2005-02-10 13:30:00,31.08,31.13,31.08,31.13,13200.0,9.4135,9.4287,9.4135,9.4287,13200.0
2005-02-10 14:00:00,31.13,31.13,31.06,31.07,27200.0,9.4287,9.4287,9.4075,9.4105,27200.0
2005-02-10 14:30:00,31.08,31.08,31.04,31.07,20400.0,9.4135,9.4135,9.4014,9.4105,20400.0
2005-02-10 15:00:00,31.07,31.07,31.0,31.05,54800.0,9.4105,9.4105,9.3893,9.4044,54800.0
2005-02-10 15:30:00,31.05,31.13,31.05,31.11,77600.0,9.4044,9.4287,9.4044,9.4226,77600.0
2005-02-11 09:30:00,31.43,31.43,31.3,31.33,36000.0,9.5195,9.5195,9.4801,9.4892,36000.0
2005-02-11 10:00:00,31.34,31.37,31.32,31.35,24800.0,9.4923,9.5013,9.4862,9.4953,24800.0
2005-02-11 10:30:00,31.36,31.41,31.34,31.36,20000.0,9.4983,9.5135,9.4923,9.4983,20000.0
2005-02-11 11:00:00,31.36,31.58,31.36,31.58,40000.0,9.4983,9.565,9.4983,9.565,40000.0
2005-02-11 11:30:00,31.59,31.69,31.59,31.65,16400.0,9.568,9.5983,9.568,9.5862,16400.0
2005-02-11 12:00:00,31.65,31.65,31.61,31.64,16800.0,9.5862,9.5862,9.574,9.5831,16800.0
2005-02-11 12:30:00,31.67,31.68,31.61,31.64,9200.0,9.5922,9.5952,9.574,9.5831,9200.0
2005-02-11 13:00:00,31.62,31.71,31.62,31.71,14400.0,9.5771,9.6043,9.5771,9.6043,14400.0
2005-02-11 13:30:00,31.7,31.73,31.64,31.71,4400.0,9.6013,9.6104,9.5831,9.6043,4400.0
2005-02-11 14:00:00,31.7,31.71,31.64,31.7,7600.0,9.6013,9.6043,9.5831,9.6013,7600.0
2005-02-11 14:30:00,31.63,31.71,31.63,31.7,6400.0,9.5801,9.6043,9.5801,9.6013,6400.0
2005-02-11 15:00:00,31.7,31.71,31.65,31.65,24000.0,9.6013,9.6043,9.5862,9.5862,24000.0
2005-02-11 15:30:00,31.65,31.68,31.63,31.66,26400.0,9.5862,9.5952,9.5801,9.5892,26400.0
2005-02-14 09:30:00,32.16,32.17,32.1,32.1,109600.0,9.7406,9.7436,9.7224,9.7224,109600.0
2005-02-14 10:00:00,32.09,32.13,32.06,32.07,50400.0,9.7194,9.7315,9.7103,9.7134,50400.0
2005-02-14 10:30:00,32.06,32.09,31.98,31.99,24400.0,9.7103,9.7194,9.6861,9.6891,24400.0
2005-02-14 11:00:00,31.98,32.06,31.89,31.9,57600.0,9.6861,9.7103,9.6588,9.6619,57600.0
2005-02-14 11:30:00,31.9,32.02,31.89,32.0,24800.0,9.6619,9.6982,9.6588,9.6922,24800.0
2005-02-14 12:00:00,32.0,32.02,32.0,32.02,18400.0,9.6922,9.6982,9.6922,9.6982,18400.0
2005-02-14 12:30:00,32.03,32.04,32.0,32.0,4000.0,9.7012,9.7043,9.6922,9.6922,4000.0
2005-02-14 13:00:00,31.99,31.99,31.91,31.96,16800.0,9.6891,9.6891,9.6649,9.68,16800.0
2005-02-14 13:30:00,32.0,32.0,31.93,31.93,12400.0,9.6922,9.6922,9.671,9.671,12400.0
2005-02-14 14:00:00,31.96,32.0,31.96,32.0,7200.0,9.68,9.6922,9.68,9.6922,7200.0
2005-02-14 14:30:00,31.98,32.03,31.91,32.02,32400.0,9.6861,9.7012,9.6649,9.6982,32400.0
2005-02-14 15:00:00,32.02,32.04,32.0,32.01,24400.0,9.6982,9.7043,9.6922,9.6952,24400.0
2005-02-14 15:30:00,32.01,32.04,31.98,32.01,32400.0,9.6952,9.7043,9.6861,9.6952,32400.0
2005-02-15 09:30:00,32.28,32.31,32.23,32.29,71200.0,9.777,9.7861,9.7618,9.78,71200.0
2005-02-15 10:00:00,32.29,32.36,32.26,32.36,37600.0,9.78,9.8012,9.7709,9.8012,37600.0
2005-02-15 10:30:00,32.36,32.43,32.33,32.36,58400.0,9.8012,9.8224,9.7921,9.8012,58400.0
2005-02-15 11:00:00,32.36,32.45,32.36,32.45,39200.0,9.8012,9.8285,9.8012,9.8285,39200.0
2005-02-15 11:30:00,32.44,32.68,32.44,32.64,43600.0,9.8254,9.8981,9.8254,9.886,43600.0
2005-02-15 12:00:00,32.63,32.74,32.57,32.7,22400.0,9.883,9.9163,9.8648,9.9042,22400.0
2005-02-15 12:30:00,32.7,32.84,32.7,32.8,24800.0,9.9042,9.9466,9.9042,9.9345,24800.0
2005-02-15 13:00:00,32.79,32.81,32.69,32.75,87200.0,9.9314,9.9375,9.9011,9.9193,87200.0
2005-02-15 13:30:00,32.73,32.75,32.58,32.62,44400.0,9.9133,9.9193,9.8678,9.8799,44400.0
2005-02-15 14:00:00,32.61,32.66,32.59,32.66,33200.0,9.8769,9.8921,9.8709,9.8921,33200.0
2005-02-15 14:30:00,32.65,32.66,32.63,32.63,38000.0,9.889,9.8921,9.883,9.883,38000.0
2005-02-15 15:00:00,32.63,32.63,32.55,32.55,39200.0,9.883,9.883,9.8587,9.8587,39200.0
2005-02-15 15:30:00,32.55,32.55,32.43,32.48,48800.0,9.8587,9.8587,9.8224,9.8375,48800.0
2005-02-16 09:30:00,32.74,32.74,32.69,32.72,88400.0,9.9163,9.9163,9.9011,9.9102,88400.0
2005-02-16 10:00:00,32.73,32.76,32.61,32.73,96800.0,9.9133,9.9223,9.8769,9.9133,96800.0
2005-02-16 10:30:00,32.75,32.75,32.6,32.65,55600.0,9.9193,9.9193,9.8739,9.889,55600.0
2005-02-16 11:00:00,32.64,32.64,32.53,32.55,52000.0,9.886,9.886,9.8527,9.8587,52000.0
2005-02-16 11:30:00,32.58,32.69,32.58,32.63,22400.0,9.8678,9.9011,9.8678,9.883,22400.0
2005-02-16 12:00:00,32.63,32.71,32.63,32.71,20400.0,9.883,9.9072,9.883,9.9072,20400.0
2005-02-16 12:30:00,32.71,32.74,32.69,32.69,10000.0,9.9072,9.9163,9.9011,9.9011,10000.0
2005-02-16 13:00:00,32.73,32.8,32.72,32.79,16800.0,9.9133,9.9345,9.9102,9.9314,16800.0
2005-02-16 13:30:00,32.79,32.81,32.75,32.77,34800.0,9.9314,9.9375,9.9193,9.9254,34800.0
2005-02-16 14:00:00,32.78,32.82,32.77,32.82,30800.0,9.9284,9.9405,9.9254,9.9405,30800.0
2005-02-16 14:30:00,32.83,32.86,32.81,32.85,52400.0,9.9436,9.9526,9.9375,9.9496,52400.0
2005-02-16 15:00:00,32.85,32.92,32.84,32.85,41200.0,9.9496,9.9708,9.9466,9.9496,41200.0
2005-02-16 15:30:00,32.86,32.86,32.77,32.77,48400.0,9.9526,9.9526,9.9254,9.9254,48400.0
2005-02-17 09:30:00,32.89,32.95,32.86,32.94,62000.0,9.9617,9.9799,9.9526,9.9769,62000.0
2005-02-17 10:00:00,32.91,32.94,32.82,32.86,74400.0,9.9678,9.9769,9.9405,9.9526,74400.0
2005-02-17 10:30:00,32.86,32.96,32.82,32.96,56000.0,9.9526,9.9829,9.9405,9.9829,56000.0
2005-02-17 11:00:00,32.96,33.01,32.9,32.93,44000.0,9.9829,9.9981,9.9648,9.9738,44000.0
2005-02-17 11:30:00,32.94,33.0,32.91,32.99,16000.0,9.9769,9.995,9.9678,9.992,16000.0
2005-02-17 12:00:00,33.04,33.04,32.96,33.04,13600.0,10.0072,10.0072,9.9829,10.0072,13600.0
2005-02-17 12:30:00,33.05,33.12,33.04,33.11,16000.0,10.0102,10.0314,10.0072,10.0284,16000.0
2005-02-17 13:00:00,33.13,33.27,33.13,33.19,51200.0,10.0344,10.0768,10.0344,10.0526,51200.0
2005-02-17 13:30:00,33.18,33.26,33.18,33.22,36000.0,10.0496,10.0738,10.0496,10.0617,36000.0
2005-02-17 14:00:00,33.24,33.24,33.18,33.19,10400.0,10.0677,10.0677,10.0496,10.0526,10400.0
2005-02-17 14:30:00,33.17,33.17,33.01,33.01,25600.0,10.0465,10.0465,9.9981,9.9981,25600.0
2005-02-17 15:00:00,33.0,33.0,32.81,32.87,44400.0,9.995,9.995,9.9375,9.9557,44400.0
2005-02-17 15:30:00,32.91,32.97,32.88,32.93,134000.0,9.9678,9.986,9.9587,9.9738,134000.0
2005-02-18 09:30:00,33.11,33.24,33.11,33.24,52800.0,10.0284,10.0677,10.0284,10.0677,52800.0
2005-02-18 10:00:00,33.24,33.27,33.15,33.18,46000.0,10.0677,10.0768,10.0405,10.0496,46000.0
2005-02-18 10:30:00,33.18,33.22,33.17,33.22,74000.0,10.0496,10.0617,10.0465,10.0617,74000.0
2005-02-18 11:00:00,33.22,33.24,33.17,33.2,50000.0,10.0617,10.0677,10.0465,10.0556,50000.0
2005-02-18 11:30:00,33.2,33.26,33.19,33.24,6800.0,10.0556,10.0738,10.0526,10.0677,6800.0
2005-02-18 12:00:00,33.2,33.25,33.2,33.24,5200.0,10.0556,10.0708,10.0556,10.0677,5200.0
2005-02-18 12:30:00,33.25,33.3,33.24,33.3,15200.0,10.0708,10.0859,10.0677,10.0859,15200.0
2005-02-18 13:00:00,33.32,33.39,33.32,33.35,18800.0,10.092,10.1132,10.092,10.101,18800.0
2005-02-18 13:30:00,33.35,33.42,33.33,33.34,20400.0,10.101,10.1222,10.095,10.098,20400.0
2005-02-18 14:00:00,33.35,33.41,33.34,33.41,58400.0,10.101,10.1192,10.098,10.1192,58400.0
2005-02-18 14:30:00,33.4,33.41,33.35,33.38,49600.0,10.1162,10.1192,10.101,10.1101,49600.0
2005-02-18 15:00:00,33.38,33.4,33.37,33.38,56800.0,10.1101,10.1162,10.1071,10.1101,56800.0
2005-02-18 15:30:00,33.39,33.39,33.34,33.34,16000.0,10.1132,10.1132,10.098,10.098,16000.0
2005-02-22 09:30:00,33.68,33.76,33.68,33.76,75200.0,10.201,10.2252,10.201,10.2252,75200.0
2005-02-22 10:00:00,33.75,33.9,33.73,33.9,95200.0,10.2222,10.2676,10.2161,10.2676,95200.0
2005-02-22 10:30:00,33.92,34.07,33.92,33.97,76000.0,10.2737,10.3191,10.2737,10.2888,76000.0
2005-02-22 11:00:00,33.98,34.07,33.97,34.05,37200.0,10.2919,10.3191,10.2888,10.3131,37200.0
2005-02-22 11:30:00,34.05,34.25,34.01,34.25,106800.0,10.3131,10.3736,10.3009,10.3736,106800.0
2005-02-22 12:00:00,34.19,34.19,34.0,34.0,24400.0,10.3555,10.3555,10.2979,10.2979,24400.0
2005-02-22 12:30:00,34.0,34.0,33.94,33.98,11200.0,10.2979,10.2979,10.2797,10.2919,11200.0
2005-02-22 13:00:00,33.95,33.95,33.84,33.86,15600.0,10.2828,10.2828,10.2495,10.2555,15600.0
2005-02-22 13:30:00,33.9,33.91,33.88,33.88,17200.0,10.2676,10.2707,10.2616,10.2616,17200.0
2005-02-22 14:00:00,33.87,33.94,33.83,33.92,36000.0,10.2585,10.2797,10.2464,10.2737,36000.0
2005-02-22 14:30:00,33.91,33.91,33.86,33.86,27200.0,10.2707,10.2707,10.2555,10.2555,27200.0
2005-02-22 15:00:00,33.85,33.85,33.7,33.7,46800.0,10.2525,10.2525,10.2071,10.2071,46800.0
2005-02-22 15:30:00,33.7,33.74,33.69,33.7,103200.0,10.2071,10.2192,10.204,10.2071,103200.0
2005-02-23 09:30:00,33.63,33.79,33.63,33.75,128400.0,10.3224,10.3715,10.3224,10.3592,128400.0
2005-02-23 10:00:00,33.76,33.8,33.72,33.73,112800.0,10.3623,10.3746,10.35,10.3531,112800.0
2005-02-23 10:30:00,33.72,33.74,33.64,33.65,193200.0,10.35,10.3561,10.3254,10.3285,193200.0
2005-02-23 11:00:00,33.65,33.69,33.6,33.68,240400.0,10.3285,10.3408,10.3132,10.3377,240400.0
2005-02-23 11:30:00,33.68,33.76,33.6,33.76,104800.0,10.3377,10.3623,10.3132,10.3623,104800.0
2005-02-23 12:00:00,33.75,33.8,33.75,33.8,35600.0,10.3592,10.3746,10.3592,10.3746,35600.0
2005-02-23 12:30:00,33.82,33.89,33.8,33.89,26800.0,10.3807,10.4022,10.3746,10.4022,26800.0
2005-02-23 13:00:00,33.89,33.89,33.84,33.85,15200.0,10.4022,10.4022,10.3868,10.3899,15200.0
2005-02-23 13:30:00,33.85,33.87,33.81,33.81,20400.0,10.3899,10.396,10.3776,10.3776,20400.0
2005-02-23 14:00:00,33.81,33.81,33.76,33.77,24400.0,10.3776,10.3776,10.3623,10.3653,24400.0
2005-02-23 14:30:00,33.77,33.82,33.77,33.82,30400.0,10.3653,10.3807,10.3653,10.3807,30400.0
2005-02-23 15:00:00,33.82,33.82,33.77,33.77,32800.0,10.3807,10.3807,10.3653,10.3653,32800.0
2005-02-23 15:30:00,33.77,33.78,33.69,33.71,67600.0,10.3653,10.3684,10.3408,10.3469,67600.0
2005-02-24 09:30:00,33.98,34.0,33.84,33.84,97200.0,10.4298,10.4359,10.3868,10.3868,97200.0
2005-02-24 10:00:00,33.84,33.86,33.75,33.75,58000.0,10.3868,10.393,10.3592,10.3592,58000.0
2005-02-24 10:30:00,33.73,33.79,33.69,33.69,52000.0,10.3531,10.3715,10.3408,10.3408,52000.0
2005-02-24 11:00:00,33.69,33.76,33.65,33.74,48400.0,10.3408,10.3623,10.3285,10.3561,48400.0
2005-02-24 11:30:00,33.82,34.0,33.77,33.97,37600.0,10.3807,10.4359,10.3653,10.4267,37600.0
2005-02-24 12:00:00,33.9,34.06,33.9,34.06,15200.0,10.4052,10.4544,10.4052,10.4544,15200.0
2005-02-24 12:30:00,34.06,34.13,34.06,34.1,29200.0,10.4544,10.4758,10.4544,10.4666,29200.0
2005-02-24 13:00:00,34.09,34.12,33.98,33.98,46800.0,10.4636,10.4728,10.4298,10.4298,46800.0
2005-02-24 13:30:00,34.0,34.13,34.0,34.12,46800.0,10.4359,10.4758,10.4359,10.4728,46800.0
2005-02-24 14:00:00,34.13,34.16,34.05,34.08,56800.0,10.4758,10.4851,10.4513,10.4605,56800.0
2005-02-24 14:30:00,34.08,34.1,34.07,34.09,42800.0,10.4605,10.4666,10.4574,10.4636,42800.0
2005-02-24 15:00:00,34.07,34.11,34.02,34.11,38000.0,10.4574,10.4697,10.4421,10.4697,38000.0
2005-02-24 15:30:00,34.11,34.12,34.11,34.11,58800.0,10.4697,10.4728,10.4697,10.4697,58800.0
2005-02-25 09:30:00,35.05,35.13,35.05,35.1,66800.0,10.7582,10.7828,10.7582,10.7736,66800.0
2005-02-25 10:00:00,35.1,35.12,34.98,35.03,131600.0,10.7736,10.7797,10.7367,10.7521,131600.0
2005-02-25 10:30:00,35.02,35.04,34.88,34.98,114000.0,10.749,10.7552,10.706,10.7367,114000.0
2005-02-25 11:00:00,35.02,35.06,35.0,35.04,60800.0,10.749,10.7613,10.7429,10.7552,60800.0
2005-02-25 11:30:00,35.07,35.41,35.07,35.37,21200.0,10.7644,10.8687,10.7644,10.8564,21200.0
2005-02-25 12:00:00,35.42,35.48,35.39,35.39,33200.0,10.8718,10.8902,10.8626,10.8626,33200.0
2005-02-25 12:30:00,35.39,35.42,35.32,35.32,27600.0,10.8626,10.8718,10.8411,10.8411,27600.0
2005-02-25 13:00:00,35.32,35.35,35.29,35.29,31600.0,10.8411,10.8503,10.8319,10.8319,31600.0
2005-02-25 13:30:00,35.29,35.31,35.27,35.31,11600.0,10.8319,10.838,10.8258,10.838,11600.0
2005-02-25 14:00:00,35.29,35.37,35.24,35.34,29600.0,10.8319,10.8564,10.8165,10.8472,29600.0
2005-02-25 14:30:00,35.34,35.39,35.33,35.36,30800.0,10.8472,10.8626,10.8442,10.8534,30800.0
2005-02-25 15:00:00,35.36,35.39,35.32,35.32,60000.0,10.8534,10.8626,10.8411,10.8411,60000.0
2005-02-25 15:30:00,35.32,35.38,35.32,35.38,59600.0,10.8411,10.8595,10.8411,10.8595,59600.0
2005-02-28 09:30:00,35.58,35.61,35.51,35.58,155600.0,10.9209,10.9301,10.8994,10.9209,155600.0
2005-02-28 10:00:00,35.58,35.58,35.52,35.56,65600.0,10.9209,10.9209,10.9025,10.9148,65600.0
2005-02-28 10:30:00,35.56,35.67,35.56,35.62,34000.0,10.9148,10.9485,10.9148,10.9332,34000.0
2005-02-28 11:00:00,35.62,35.62,35.44,35.44,88400.0,10.9332,10.9332,10.8779,10.8779,88400.0
2005-02-28 11:30:00,35.44,35.56,35.44,35.56,38400.0,10.8779,10.9148,10.8779,10.9148,38400.0
2005-02-28 12:00:00,35.54,35.61,35.04,35.04,78000.0,10.9086,10.9301,10.7552,10.7552,78000.0
2005-02-28 12:30:00,35.05,35.46,35.05,35.42,52800.0,10.7582,10.8841,10.7582,10.8718,52800.0
2005-02-28 13:00:00,35.42,35.5,35.42,35.44,30400.0,10.8718,10.8964,10.8718,10.8779,30400.0
2005-02-28 13:30:00,35.44,35.45,35.3,35.3,20800.0,10.8779,10.881,10.835,10.835,20800.0
2005-02-28 14:00:00,35.37,35.4,35.27,35.4,31600.0,10.8564,10.8657,10.8258,10.8657,31600.0
2005-02-28 14:30:00,35.43,35.5,35.43,35.48,16400.0,10.8749,10.8964,10.8749,10.8902,16400.0
2005-02-28 15:00:00,35.48,35.48,35.36,35.36,55200.0,10.8902,10.8902,10.8534,10.8534,55200.0
2005-02-28 15:30:00,35.36,35.46,35.34,35.4,48800.0,10.8534,10.8841,10.8472,10.8657,48800.0
2005-03-01 09:30:00,34.77,34.88,34.73,34.8,65200.0,10.6723,10.706,10.66,10.6815,65200.0
2005-03-01 10:00:00,34.8,34.87,34.78,34.87,84400.0,10.6815,10.703,10.6754,10.703,84400.0
2005-03-01 10:30:00,34.86,34.86,34.77,34.77,32000.0,10.6999,10.6999,10.6723,10.6723,32000.0
2005-03-01 11:00:00,34.79,34.82,34.78,34.82,58800.0,10.6784,10.6876,10.6754,10.6876,58800.0
2005-03-01 11:30:00,34.82,34.9,34.76,34.86,10400.0,10.6876,10.7122,10.6692,10.6999,10400.0
2005-03-01 12:00:00,34.9,34.92,34.77,34.87,29200.0,10.7122,10.7183,10.6723,10.703,29200.0
2005-03-01 12:30:00,34.89,34.95,34.85,34.92,12800.0,10.7091,10.7275,10.6968,10.7183,12800.0
2005-03-01 13:00:00,34.91,34.91,34.87,34.87,11200.0,10.7153,10.7153,10.703,10.703,11200.0
2005-03-01 13:30:00,34.87,34.91,34.83,34.89,24000.0,10.703,10.7153,10.6907,10.7091,24000.0
2005-03-01 14:00:00,34.89,34.91,34.85,34.87,33600.0,10.7091,10.7153,10.6968,10.703,33600.0
2005-03-01 14:30:00,34.86,34.86,34.85,34.85,8800.0,10.6999,10.6999,10.6968,10.6968,8800.0
2005-03-01 15:00:00,34.82,34.83,34.79,34.8,76800.0,10.6876,10.6907,10.6784,10.6815,76800.0
2005-03-01 15:30:00,34.8,34.81,34.72,34.72,70000.0,10.6815,10.6846,10.6569,10.6569,70000.0
2005-03-02 09:30:00,33.71,33.83,33.71,33.79,140000.0,10.3469,10.3838,10.3469,10.3715,140000.0
2005-03-02 10:00:00,33.78,33.91,33.77,33.87,95600.0,10.3684,10.4083,10.3653,10.396,95600.0
2005-03-02 10:30:00,33.86,33.93,33.82,33.91,112000.0,10.393,10.4145,10.3807,10.4083,112000.0
2005-03-02 11:00:00,33.89,34.2,33.89,34.18,89200.0,10.4022,10.4973,10.4022,10.4912,89200.0
2005-03-02 11:30:00,34.18,34.52,34.18,34.5,34000.0,10.4912,10.5955,10.4912,10.5894,34000.0
2005-03-02 12:00:00,34.48,34.52,34.4,34.45,24800.0,10.5833,10.5955,10.5587,10.5741,24800.0
2005-03-02 12:30:00,34.45,34.45,34.44,34.44,18000.0,10.5741,10.5741,10.571,10.571,18000.0
2005-03-02 13:00:00,34.44,34.44,34.4,34.4,16000.0,10.571,10.571,10.5587,10.5587,16000.0
2005-03-02 13:30:00,34.35,34.43,34.28,34.35,26800.0,10.5434,10.5679,10.5219,10.5434,26800.0
2005-03-02 14:00:00,34.35,34.41,34.35,34.35,19200.0,10.5434,10.5618,10.5434,10.5434,19200.0
2005-03-02 14:30:00,34.34,34.34,34.25,34.32,24000.0,10.5403,10.5403,10.5127,10.5342,24000.0
2005-03-02 15:00:00,34.37,34.42,34.35,34.38,24400.0,10.5495,10.5649,10.5434,10.5526,24400.0
2005-03-02 15:30:00,34.37,34.41,34.37,34.38,40400.0,10.5495,10.5618,10.5495,10.5526,40400.0
2005-03-03 09:30:00,34.87,35.04,34.82,34.95,66000.0,10.703,10.7552,10.6876,10.7275,66000.0
2005-03-03 10:00:00,34.96,34.96,34.81,34.81,49600.0,10.7306,10.7306,10.6846,10.6846,49600.0
2005-03-03 10:30:00,34.78,34.87,34.77,34.87,46000.0,10.6754,10.703,10.6723,10.703,46000.0
2005-03-03 11:00:00,34.85,35.09,34.79,35.06,58000.0,10.6968,10.7705,10.6784,10.7613,58000.0
2005-03-03 11:30:00,35.07,35.15,35.07,35.08,12400.0,10.7644,10.7889,10.7644,10.7674,12400.0
2005-03-03 12:00:00,35.02,35.08,34.97,34.99,25600.0,10.749,10.7674,10.7337,10.7398,25600.0
2005-03-03 12:30:00,34.99,35.06,34.99,35.06,14000.0,10.7398,10.7613,10.7398,10.7613,14000.0
2005-03-03 13:00:00,35.02,35.1,35.02,35.08,10000.0,10.749,10.7736,10.749,10.7674,10000.0
2005-03-03 13:30:00,35.07,35.08,35.04,35.04,9200.0,10.7644,10.7674,10.7552,10.7552,9200.0
2005-03-03 14:00:00,35.04,35.13,35.0,35.13,14800.0,10.7552,10.7828,10.7429,10.7828,14800.0
2005-03-03 14:30:00,35.13,35.13,35.12,35.12,8000.0,10.7828,10.7828,10.7797,10.7797,8000.0
2005-03-03 15:00:00,35.11,35.12,35.07,35.07,14400.0,10.7766,10.7797,10.7644,10.7644,14400.0
2005-03-03 15:30:00,35.08,35.09,35.06,35.07,20400.0,10.7674,10.7705,10.7613,10.7644,20400.0
2005-03-04 09:30:00,35.24,35.3,35.17,35.28,48000.0,10.8165,10.835,10.7951,10.8288,48000.0
2005-03-04 10:00:00,35.28,35.34,35.19,35.28,113200.0,10.8288,10.8472,10.8012,10.8288,113200.0
2005-03-04 10:30:00,35.28,35.4,35.27,35.4,56800.0,10.8288,10.8657,10.8258,10.8657,56800.0
2005-03-04 11:00:00,35.45,35.57,35.39,35.55,51200.0,10.881,10.9178,10.8626,10.9117,51200.0
2005-03-04 11:30:00,35.56,35.72,35.47,35.72,20400.0,10.9148,10.9639,10.8871,10.9639,20400.0
2005-03-04 12:00:00,35.72,35.87,35.72,35.87,36400.0,10.9639,11.0099,10.9639,11.0099,36400.0
2005-03-04 12:30:00,35.87,35.87,35.81,35.85,46400.0,11.0099,11.0099,10.9915,11.0038,46400.0
2005-03-04 13:00:00,35.85,35.92,35.83,35.92,44000.0,11.0038,11.0253,10.9976,11.0253,44000.0
2005-03-04 13:30:00,35.92,35.99,35.92,35.98,60400.0,11.0253,11.0468,11.0253,11.0437,60400.0
2005-03-04 14:00:00,35.97,35.97,35.83,35.84,35600.0,11.0406,11.0406,10.9976,11.0007,35600.0
2005-03-04 14:30:00,35.83,35.83,35.77,35.77,35200.0,10.9976,10.9976,10.9792,10.9792,35200.0
2005-03-04 15:00:00,35.77,35.77,35.72,35.75,52400.0,10.9792,10.9792,10.9639,10.9731,52400.0
2005-03-04 15:30:00,35.75,35.79,35.64,35.69,42000.0,10.9731,10.9854,10.9393,10.9547,42000.0
2005-03-07 09:30:00,35.32,35.44,35.3,35.41,54800.0,10.8411,10.8779,10.835,10.8687,54800.0
2005-03-07 10:00:00,35.4,35.48,35.33,35.34,43600.0,10.8657,10.8902,10.8442,10.8472,43600.0
2005-03-07 10:30:00,35.31,35.36,35.29,35.29,61600.0,10.838,10.8534,10.8319,10.8319,61600.0
2005-03-07 11:00:00,35.29,35.52,35.29,35.52,37600.0,10.8319,10.9025,10.8319,10.9025,37600.0
2005-03-07 11:30:00,35.58,35.68,35.58,35.68,23200.0,10.9209,10.9516,10.9209,10.9516,23200.0
2005-03-07 12:00:00,35.71,35.74,35.71,35.71,16000.0,10.9608,10.97,10.9608,10.9608,16000.0
2005-03-07 12:30:00,35.71,35.71,35.62,35.62,14400.0,10.9608,10.9608,10.9332,10.9332,14400.0
2005-03-07 13:00:00,35.66,35.74,35.66,35.72,20400.0,10.9455,10.97,10.9455,10.9639,20400.0
2005-03-07 13:30:00,35.73,35.73,35.62,35.69,32800.0,10.9669,10.9669,10.9332,10.9547,32800.0
2005-03-07 14:00:00,35.69,35.69,35.66,35.66,8800.0,10.9547,10.9547,10.9455,10.9455,8800.0
2005-03-07 14:30:00,35.6,35.6,35.54,35.54,25200.0,10.927,10.927,10.9086,10.9086,25200.0
2005-03-07 15:00:00,35.54,35.54,35.5,35.54,48800.0,10.9086,10.9086,10.8964,10.9086,48800.0
2005-03-07 15:30:00,35.54,35.54,35.41,35.41,30800.0,10.9086,10.9086,10.8687,10.8687,30800.0
2005-03-08 09:30:00,35.48,35.48,35.37,35.42,46800.0,10.8902,10.8902,10.8564,10.8718,46800.0
2005-03-08 10:00:00,35.43,35.43,35.31,35.33,36800.0,10.8749,10.8749,10.838,10.8442,36800.0
2005-03-08 10:30:00,35.33,35.33,35.14,35.26,110000.0,10.8442,10.8442,10.7859,10.8227,110000.0
2005-03-08 11:00:00,35.23,35.31,35.2,35.29,64400.0,10.8135,10.838,10.8043,10.8319,64400.0
2005-03-08 11:30:00,35.29,35.44,35.29,35.44,20400.0,10.8319,10.8779,10.8319,10.8779,20400.0
2005-03-08 12:00:00,35.42,35.42,35.35,35.35,14400.0,10.8718,10.8718,10.8503,10.8503,14400.0
2005-03-08 12:30:00,35.35,35.4,35.35,35.39,22000.0,10.8503,10.8657,10.8503,10.8626,22000.0
2005-03-08 13:00:00,35.39,35.48,35.39,35.48,24800.0,10.8626,10.8902,10.8626,10.8902,24800.0
2005-03-08 13:30:00,35.49,35.53,35.44,35.49,30000.0,10.8933,10.9056,10.8779,10.8933,30000.0
2005-03-08 14:00:00,35.49,35.55,35.38,35.45,57200.0,10.8933,10.9117,10.8595,10.881,57200.0
2005-03-08 14:30:00,35.46,35.54,35.46,35.47,34800.0,10.8841,10.9086,10.8841,10.8871,34800.0
2005-03-08 15:00:00,35.5,35.53,35.46,35.46,19600.0,10.8964,10.9056,10.8841,10.8841,19600.0
2005-03-08 15:30:00,35.46,35.47,35.38,35.45,24400.0,10.8841,10.8871,10.8595,10.881,24400.0
2005-03-09 09:30:00,35.47,35.52,35.43,35.51,133200.0,10.8871,10.9025,10.8749,10.8994,133200.0
2005-03-09 10:00:00,35.5,35.56,35.47,35.5,108800.0,10.8964,10.9148,10.8871,10.8964,108800.0
2005-03-09 10:30:00,35.48,35.5,35.33,35.42,72400.0,10.8902,10.8964,10.8442,10.8718,72400.0
2005-03-09 11:00:00,35.42,35.43,35.28,35.38,38000.0,10.8718,10.8749,10.8288,10.8595,38000.0
2005-03-09 11:30:00,35.37,35.43,35.36,35.38,11200.0,10.8564,10.8749,10.8534,10.8595,11200.0
2005-03-09 12:00:00,35.38,35.38,35.34,35.37,13200.0,10.8595,10.8595,10.8472,10.8564,13200.0
2005-03-09 12:30:00,35.35,35.37,35.35,35.35,49600.0,10.8503,10.8564,10.8503,10.8503,49600.0
2005-03-09 13:00:00,35.34,35.36,35.32,35.35,16800.0,10.8472,10.8534,10.8411,10.8503,16800.0
2005-03-09 13:30:00,35.35,35.36,35.27,35.27,13200.0,10.8503,10.8534,10.8258,10.8258,13200.0
2005-03-09 14:00:00,35.27,35.36,35.26,35.3,27200.0,10.8258,10.8534,10.8227,10.835,27200.0
2005-03-09 14:30:00,35.3,35.35,35.25,35.28,49600.0,10.835,10.8503,10.8196,10.8288,49600.0
2005-03-09 15:00:00,35.29,35.29,35.19,35.2,58000.0,10.8319,10.8319,10.8012,10.8043,58000.0
2005-03-09 15:30:00,35.19,35.19,34.88,35.02,300400.0,10.8012,10.8012,10.706,10.749,300400.0
2005-03-10 09:30:00,35.04,35.06,34.9,34.98,232000.0,10.7552,10.7613,10.7122,10.7367,232000.0
2005-03-10 10:00:00,34.98,34.98,34.7,34.7,144400.0,10.7367,10.7367,10.6508,10.6508,144400.0
2005-03-10 10:30:00,34.67,34.67,34.6,34.62,137600.0,10.6416,10.6416,10.6201,10.6262,137600.0
2005-03-10 11:00:00,34.6,34.6,34.29,34.41,132000.0,10.6201,10.6201,10.525,10.5618,132000.0
2005-03-10 11:30:00,34.41,34.67,34.4,34.67,71200.0,10.5618,10.6416,10.5587,10.6416,71200.0
2005-03-10 12:00:00,34.67,34.78,34.67,34.74,18400.0,10.6416,10.6754,10.6416,10.6631,18400.0
2005-03-10 12:30:00,34.75,34.79,34.75,34.75,13600.0,10.6661,10.6784,10.6661,10.6661,13600.0
2005-03-10 13:00:00,34.76,34.79,34.73,34.79,22800.0,10.6692,10.6784,10.66,10.6784,22800.0
2005-03-10 13:30:00,34.78,34.8,34.73,34.78,33600.0,10.6754,10.6815,10.66,10.6754,33600.0
2005-03-10 14:00:00,34.77,34.77,34.71,34.73,46400.0,10.6723,10.6723,10.6539,10.66,46400.0
2005-03-10 14:30:00,34.76,34.77,34.75,34.75,37600.0,10.6692,10.6723,10.6661,10.6661,37600.0
2005-03-10 15:00:00,34.75,34.77,34.71,34.77,54000.0,10.6661,10.6723,10.6539,10.6723,54000.0
2005-03-10 15:30:00,34.77,34.77,34.69,34.71,64000.0,10.6723,10.6723,10.6477,10.6539,64000.0
2005-03-11 09:30:00,34.68,34.85,34.67,34.85,194800.0,10.6447,10.6968,10.6416,10.6968,194800.0
2005-03-11 10:00:00,34.85,34.95,34.69,34.74,190400.0,10.6968,10.7275,10.6477,10.6631,190400.0
2005-03-11 10:30:00,34.76,34.83,34.72,34.72,47200.0,10.6692,10.6907,10.6569,10.6569,47200.0
2005-03-11 11:00:00,34.69,34.69,34.62,34.68,32400.0,10.6477,10.6477,10.6262,10.6447,32400.0
2005-03-11 11:30:00,34.68,34.85,34.63,34.81,22400.0,10.6447,10.6968,10.6293,10.6846,22400.0
2005-03-11 12:00:00,34.81,34.86,34.76,34.86,16000.0,10.6846,10.6999,10.6692,10.6999,16000.0
2005-03-11 12:30:00,34.86,34.86,34.8,34.83,23600.0,10.6999,10.6999,10.6815,10.6907,23600.0
2005-03-11 13:00:00,34.83,34.85,34.83,34.85,12400.0,10.6907,10.6968,10.6907,10.6968,12400.0
2005-03-11 13:30:00,34.86,34.9,34.77,34.77,13600.0,10.6999,10.7122,10.6723,10.6723,13600.0
2005-03-11 14:00:00,34.79,34.84,34.77,34.77,8800.0,10.6784,10.6938,10.6723,10.6723,8800.0
2005-03-11 14:30:00,34.78,34.81,34.76,34.77,12400.0,10.6754,10.6846,10.6692,10.6723,12400.0
2005-03-11 15:00:00,34.75,34.77,34.72,34.77,16400.0,10.6661,10.6723,10.6569,10.6723,16400.0
2005-03-11 15:30:00,34.78,34.8,34.72,34.8,36000.0,10.6754,10.6815,10.6569,10.6815,36000.0
2005-03-14 09:30:00,34.25,34.34,34.25,34.3,50400.0,10.5127,10.5403,10.5127,10.528,50400.0
2005-03-14 10:00:00,34.3,34.3,34.2,34.23,94000.0,10.528,10.528,10.4973,10.5065,94000.0
2005-03-14 10:30:00,34.22,34.29,34.21,34.23,31200.0,10.5035,10.525,10.5004,10.5065,31200.0
2005-03-14 11:00:00,34.23,34.28,34.15,34.2,48400.0,10.5065,10.5219,10.482,10.4973,48400.0
2005-03-14 11:30:00,34.2,34.27,34.2,34.24,11600.0,10.4973,10.5188,10.4973,10.5096,11600.0
2005-03-14 12:00:00,34.25,34.27,34.19,34.19,14800.0,10.5127,10.5188,10.4943,10.4943,14800.0
2005-03-14 12:30:00,34.19,34.24,34.18,34.24,8400.0,10.4943,10.5096,10.4912,10.5096,8400.0
2005-03-14 13:00:00,34.22,34.23,34.14,34.2,16800.0,10.5035,10.5065,10.4789,10.4973,16800.0
2005-03-14 13:30:00,34.2,34.26,34.2,34.21,13200.0,10.4973,10.5157,10.4973,10.5004,13200.0
2005-03-14 14:00:00,34.23,34.26,34.21,34.21,33200.0,10.5065,10.5157,10.5004,10.5004,33200.0
2005-03-14 14:30:00,34.22,34.26,34.16,34.23,10000.0,10.5035,10.5157,10.4851,10.5065,10000.0
2005-03-14 15:00:00,34.26,34.34,34.24,34.3,20800.0,10.5157,10.5403,10.5096,10.528,20800.0
2005-03-14 15:30:00,34.3,34.48,34.29,34.41,61200.0,10.528,10.5833,10.525,10.5618,61200.0
2005-03-15 09:30:00,34.18,34.18,34.06,34.08,57600.0,10.4912,10.4912,10.4544,10.4605,57600.0
2005-03-15 10:00:00,34.08,34.13,34.04,34.13,49600.0,10.4605,10.4758,10.4482,10.4758,49600.0
2005-03-15 10:30:00,34.13,34.16,34.09,34.14,26800.0,10.4758,10.4851,10.4636,10.4789,26800.0
2005-03-15 11:00:00,34.14,34.21,34.13,34.21,51200.0,10.4789,10.5004,10.4758,10.5004,51200.0
2005-03-15 11:30:00,34.21,34.34,34.21,34.34,18400.0,10.5004,10.5403,10.5004,10.5403,18400.0
2005-03-15 12:00:00,34.33,34.35,34.27,34.35,8000.0,10.5372,10.5434,10.5188,10.5434,8000.0
2005-03-15 12:30:00,34.35,34.35,34.27,34.27,5600.0,10.5434,10.5434,10.5188,10.5188,5600.0
2005-03-15 13:00:00,34.26,34.31,34.26,34.27,3600.0,10.5157,10.5311,10.5157,10.5188,3600.0
2005-03-15 13:30:00,34.24,34.25,34.2,34.22,4800.0,10.5096,10.5127,10.4973,10.5035,4800.0
2005-03-15 14:00:00,34.26,34.26,34.18,34.21,23600.0,10.5157,10.5157,10.4912,10.5004,23600.0
2005-03-15 14:30:00,34.18,34.18,34.15,34.15,24800.0,10.4912,10.4912,10.482,10.482,24800.0
2005-03-15 15:00:00,34.15,34.22,34.13,34.13,28000.0,10.482,10.5035,10.4758,10.4758,28000.0
2005-03-15 15:30:00,34.13,34.13,34.0,34.04,46400.0,10.4758,10.4758,10.4359,10.4482,46400.0
2005-03-16 09:30:00,34.68,34.71,34.58,34.63,27200.0,10.6447,10.6539,10.614,10.6293,27200.0
2005-03-16 10:00:00,34.63,34.65,34.54,34.54,74000.0,10.6293,10.6355,10.6017,10.6017,74000.0
2005-03-16 10:30:00,34.57,34.59,34.5,34.51,44800.0,10.6109,10.617,10.5894,10.5925,44800.0
2005-03-16 11:00:00,34.49,34.54,34.47,34.49,35200.0,10.5863,10.6017,10.5802,10.5863,35200.0
2005-03-16 11:30:00,34.49,34.58,34.43,34.58,24400.0,10.5863,10.614,10.5679,10.614,24400.0
2005-03-16 12:00:00,34.55,34.59,34.5,34.59,9600.0,10.6048,10.617,10.5894,10.617,9600.0
2005-03-16 12:30:00,34.57,34.65,34.56,34.6,12400.0,10.6109,10.6355,10.6078,10.6201,12400.0
2005-03-16 13:00:00,34.54,34.6,34.53,34.53,3200.0,10.6017,10.6201,10.5986,10.5986,3200.0
2005-03-16 13:30:00,34.55,34.58,34.54,34.55,13600.0,10.6048,10.614,10.6017,10.6048,13600.0
2005-03-16 14:00:00,34.55,34.61,34.52,34.58,11600.0,10.6048,10.6232,10.5955,10.614,11600.0
2005-03-16 14:30:00,34.57,34.62,34.56,34.56,12000.0,10.6109,10.6262,10.6078,10.6078,12000.0
2005-03-16 15:00:00,34.55,34.6,34.5,34.5,10400.0,10.6048,10.6201,10.5894,10.5894,10400.0
2005-03-16 15:30:00,34.51,34.59,34.46,34.52,56800.0,10.5925,10.617,10.5771,10.5955,56800.0
2005-03-17 09:30:00,34.8,34.93,34.8,34.92,79200.0,10.6815,10.7214,10.6815,10.7183,79200.0
2005-03-17 10:00:00,34.93,34.96,34.91,34.95,48000.0,10.7214,10.7306,10.7153,10.7275,48000.0
2005-03-17 10:30:00,34.95,34.98,34.91,34.98,51600.0,10.7275,10.7367,10.7153,10.7367,51600.0
2005-03-17 11:00:00,34.98,35.13,34.97,35.13,62800.0,10.7367,10.7828,10.7337,10.7828,62800.0
2005-03-17 11:30:00,35.2,35.25,35.04,35.09,34400.0,10.8043,10.8196,10.7552,10.7705,34400.0
2005-03-17 12:00:00,35.09,35.37,35.02,35.32,66000.0,10.7705,10.8564,10.749,10.8411,66000.0
2005-03-17 12:30:00,35.32,35.37,35.21,35.29,42000.0,10.8411,10.8564,10.8073,10.8319,42000.0
2005-03-17 13:00:00,35.3,35.38,35.27,35.38,56400.0,10.835,10.8595,10.8258,10.8595,56400.0
2005-03-17 13:30:00,35.37,35.38,35.24,35.24,42400.0,10.8564,10.8595,10.8165,10.8165,42400.0
2005-03-17 14:00:00,35.24,35.29,35.17,35.29,52000.0,10.8165,10.8319,10.7951,10.8319,52000.0
2005-03-17 14:30:00,35.29,35.35,35.26,35.29,61200.0,10.8319,10.8503,10.8227,10.8319,61200.0
2005-03-17 15:00:00,35.29,35.37,35.27,35.27,79200.0,10.8319,10.8564,10.8258,10.8258,79200.0
2005-03-17 15:30:00,35.27,35.31,35.25,35.26,44000.0,10.8258,10.838,10.8196,10.8227,44000.0
2005-03-18 09:30:00,35.1,35.11,35.01,35.01,76800.0,10.7736,10.7766,10.7459,10.7459,76800.0
2005-03-18 10:00:00,35.01,35.05,34.95,34.98,43600.0,10.7459,10.7582,10.7275,10.7367,43600.0
2005-03-18 10:30:00,34.97,34.98,34.86,34.91,104800.0,10.7337,10.7367,10.6999,10.7153,104800.0
2005-03-18 11:00:00,34.92,34.94,34.84,34.91,71600.0,10.7183,10.7245,10.6938,10.7153,71600.0
2005-03-18 11:30:00,34.91,35.1,34.91,35.1,16800.0,10.7153,10.7736,10.7153,10.7736,16800.0
2005-03-18 12:00:00,35.09,35.25,35.09,35.21,22000.0,10.7705,10.8196,10.7705,10.8073,22000.0
2005-03-18 12:30:00,35.15,35.27,35.15,35.27,38000.0,10.7889,10.8258,10.7889,10.8258,38000.0
2005-03-18 13:00:00,35.26,35.26,35.17,35.19,38400.0,10.8227,10.8227,10.7951,10.8012,38400.0
2005-03-18 13:30:00,35.19,35.2,35.06,35.07,55600.0,10.8012,10.8043,10.7613,10.7644,55600.0
2005-03-18 14:00:00,35.1,35.2,35.1,35.16,61200.0,10.7736,10.8043,10.7736,10.792,61200.0
2005-03-18 14:30:00,35.17,35.27,35.13,35.2,89600.0,10.7951,10.8258,10.7828,10.8043,89600.0
2005-03-18 15:00:00,35.2,35.22,35.13,35.18,51200.0,10.8043,10.8104,10.7828,10.7981,51200.0
2005-03-18 15:30:00,35.16,35.26,35.15,35.26,47200.0,10.792,10.8227,10.7889,10.8227,47200.0
2005-03-21 09:30:00,34.77,34.77,34.57,34.58,158800.0,10.6723,10.6723,10.6109,10.614,158800.0
2005-03-21 10:00:00,34.58,34.66,34.5,34.52,72400.0,10.614,10.6385,10.5894,10.5955,72400.0
2005-03-21 10:30:00,34.52,34.54,34.29,34.29,61200.0,10.5955,10.6017,10.525,10.525,61200.0
2005-03-21 11:00:00,34.29,34.3,34.18,34.18,70000.0,10.525,10.528,10.4912,10.4912,70000.0
2005-03-21 11:30:00,34.17,34.27,34.15,34.25,38800.0,10.4881,10.5188,10.482,10.5127,38800.0
2005-03-21 12:00:00,34.25,34.41,34.25,34.41,30000.0,10.5127,10.5618,10.5127,10.5618,30000.0
2005-03-21 12:30:00,34.38,34.47,34.38,34.43,18400.0,10.5526,10.5802,10.5526,10.5679,18400.0
2005-03-21 13:00:00,34.43,34.5,34.37,34.45,39200.0,10.5679,10.5894,10.5495,10.5741,39200.0
2005-03-21 13:30:00,34.45,34.48,34.35,34.35,9600.0,10.5741,10.5833,10.5434,10.5434,9600.0
2005-03-21 14:00:00,34.35,34.35,34.26,34.28,21600.0,10.5434,10.5434,10.5157,10.5219,21600.0
2005-03-21 14:30:00,34.28,34.37,34.28,34.32,20000.0,10.5219,10.5495,10.5219,10.5342,20000.0
2005-03-21 15:00:00,34.35,34.44,34.34,34.43,20400.0,10.5434,10.571,10.5403,10.5679,20400.0
2005-03-21 15:30:00,34.38,34.38,34.28,34.35,26800.0,10.5526,10.5526,10.5219,10.5434,26800.0
2005-03-22 09:30:00,34.03,34.1,33.99,34.0,164800.0,10.4451,10.4666,10.4329,10.4359,164800.0
2005-03-22 10:00:00,34.0,34.02,33.99,34.01,52000.0,10.4359,10.4421,10.4329,10.439,52000.0
2005-03-22 10:30:00,34.01,34.04,33.94,34.01,63600.0,10.439,10.4482,10.4175,10.439,63600.0
2005-03-22 11:00:00,34.01,34.07,34.01,34.07,34800.0,10.439,10.4574,10.439,10.4574,34800.0
2005-03-22 11:30:00,34.07,34.27,34.07,34.26,39600.0,10.4574,10.5188,10.4574,10.5157,39600.0
2005-03-22 12:00:00,34.26,34.27,34.18,34.24,49600.0,10.5157,10.5188,10.4912,10.5096,49600.0
2005-03-22 12:30:00,34.24,34.24,34.17,34.21,14400.0,10.5096,10.5096,10.4881,10.5004,14400.0
2005-03-22 13:00:00,34.21,34.23,34.2,34.23,9200.0,10.5004,10.5065,10.4973,10.5065,9200.0
2005-03-22 13:30:00,34.22,34.27,34.21,34.25,50800.0,10.5035,10.5188,10.5004,10.5127,50800.0
2005-03-22 14:00:00,34.24,34.24,34.04,34.04,42400.0,10.5096,10.5096,10.4482,10.4482,42400.0
2005-03-22 14:30:00,33.99,34.13,33.64,33.85,76800.0,10.4329,10.4758,10.3254,10.3899,76800.0
2005-03-22 15:00:00,33.85,33.85,33.55,33.67,70400.0,10.3899,10.3899,10.2978,10.3347,70400.0
2005-03-22 15:30:00,33.65,33.65,33.4,33.5,39600.0,10.3285,10.3285,10.2518,10.2825,39600.0
2005-03-23 09:30:00,32.84,32.85,32.75,32.8,127200.0,10.0799,10.083,10.0523,10.0676,127200.0
2005-03-23 10:00:00,32.81,32.85,32.78,32.84,62000.0,10.0707,10.083,10.0615,10.0799,62000.0
2005-03-23 10:30:00,32.85,32.88,32.77,32.83,83600.0,10.083,10.0922,10.0584,10.0768,83600.0
2005-03-23 11:00:00,32.86,32.9,32.8,32.82,46800.0,10.086,10.0983,10.0676,10.0738,46800.0
2005-03-23 11:30:00,32.82,32.85,32.67,32.72,34000.0,10.0738,10.083,10.0277,10.0431,34000.0
2005-03-23 12:00:00,32.73,32.75,32.69,32.69,27200.0,10.0461,10.0523,10.0339,10.0339,27200.0
2005-03-23 12:30:00,32.69,32.76,32.69,32.75,30800.0,10.0339,10.0553,10.0339,10.0523,30800.0
2005-03-23 13:00:00,32.74,32.79,32.74,32.79,7600.0,10.0492,10.0645,10.0492,10.0645,7600.0
2005-03-23 13:30:00,32.79,32.79,32.69,32.73,28000.0,10.0645,10.0645,10.0339,10.0461,28000.0
2005-03-23 14:00:00,32.73,32.76,32.72,32.72,17200.0,10.0461,10.0553,10.0431,10.0431,17200.0
2005-03-23 14:30:00,32.73,32.79,32.58,32.68,53600.0,10.0461,10.0645,10.0001,10.0308,53600.0
2005-03-23 15:00:00,32.64,32.71,32.58,32.58,42800.0,10.0185,10.04,10.0001,10.0001,42800.0
2005-03-23 15:30:00,32.58,32.67,32.55,32.58,70400.0,10.0001,10.0277,9.9909,10.0001,70400.0
2005-03-24 09:30:00,32.18,32.22,32.15,32.18,256800.0,9.8773,9.8896,9.8681,9.8773,256800.0
2005-03-24 10:00:00,32.18,32.24,32.07,32.11,268400.0,9.8773,9.8957,9.8435,9.8558,268400.0
2005-03-24 10:30:00,32.11,32.14,32.03,32.12,287200.0,9.8558,9.865,9.8313,9.8589,287200.0
2005-03-24 11:00:00,32.12,32.14,32.01,32.01,86800.0,9.8589,9.865,9.8251,9.8251,86800.0
2005-03-24 11:30:00,32.02,32.08,31.95,32.08,28000.0,9.8282,9.8466,9.8067,9.8466,28000.0
2005-03-24 12:00:00,32.04,32.12,32.04,32.1,16000.0,9.8343,9.8589,9.8343,9.8528,16000.0
2005-03-24 12:30:00,32.11,32.35,32.1,32.35,34000.0,9.8558,9.9295,9.8528,9.9295,34000.0
2005-03-24 13:00:00,32.35,32.37,32.32,32.34,11600.0,9.9295,9.9356,9.9203,9.9264,11600.0
2005-03-24 13:30:00,32.4,32.44,32.34,32.36,48800.0,9.9448,9.9571,9.9264,9.9326,48800.0
2005-03-24 14:00:00,32.37,32.43,32.35,32.42,54400.0,9.9356,9.954,9.9295,9.951,54400.0
2005-03-24 14:30:00,32.4,32.42,32.36,32.36,39200.0,9.9448,9.951,9.9326,9.9326,39200.0
2005-03-24 15:00:00,32.38,32.44,32.33,32.44,51200.0,9.9387,9.9571,9.9234,9.9571,51200.0
2005-03-24 15:30:00,32.44,32.44,32.16,32.16,67600.0,9.9571,9.9571,9.8712,9.8712,67600.0
2005-03-28 09:30:00,32.24,32.24,32.0,32.06,69200.0,9.8957,9.8957,9.8221,9.8405,69200.0
2005-03-28 10:00:00,32.06,32.14,31.96,32.04,34400.0,9.8405,9.865,9.8098,9.8343,34400.0
2005-03-28 10:30:00,32.04,32.04,31.94,31.99,20800.0,9.8343,9.8343,9.8036,9.819,20800.0
2005-03-28 11:00:00,31.94,31.95,31.83,31.85,16000.0,9.8036,9.8067,9.7699,9.776,16000.0
2005-03-28 11:30:00,31.9,31.96,31.9,31.96,9200.0,9.7914,9.8098,9.7914,9.8098,9200.0
2005-03-28 12:00:00,31.98,31.98,31.85,31.89,4000.0,9.8159,9.8159,9.776,9.7883,4000.0
2005-03-28 12:30:00,31.89,31.92,31.86,31.87,7600.0,9.7883,9.7975,9.7791,9.7822,7600.0
2005-03-28 13:00:00,31.9,31.95,31.88,31.93,6800.0,9.7914,9.8067,9.7852,9.8006,6800.0
2005-03-28 13:30:00,31.93,32.02,31.93,32.02,35600.0,9.8006,9.8282,9.8006,9.8282,35600.0
2005-03-28 14:00:00,32.02,32.05,32.01,32.05,15200.0,9.8282,9.8374,9.8251,9.8374,15200.0
2005-03-28 14:30:00,32.04,32.12,32.04,32.12,6800.0,9.8343,9.8589,9.8343,9.8589,6800.0
2005-03-28 15:00:00,32.12,32.12,31.9,31.91,30800.0,9.8589,9.8589,9.7914,9.7944,30800.0
2005-03-28 15:30:00,31.91,31.95,31.79,31.79,41600.0,9.7944,9.8067,9.7576,9.7576,41600.0
2005-03-29 09:30:00,31.44,31.46,31.4,31.45,98000.0,9.6502,9.6563,9.6379,9.6532,98000.0
2005-03-29 10:00:00,31.44,31.58,31.44,31.52,110800.0,9.6502,9.6931,9.6502,9.6747,110800.0
2005-03-29 10:30:00,31.52,31.63,31.52,31.58,40800.0,9.6747,9.7085,9.6747,9.6931,40800.0
2005-03-29 11:00:00,31.55,31.56,31.5,31.5,56400.0,9.6839,9.687,9.6686,9.6686,56400.0
2005-03-29 11:30:00,31.5,31.5,31.26,31.3,159600.0,9.6686,9.6686,9.5949,9.6072,159600.0
2005-03-29 12:00:00,31.31,31.39,31.18,31.21,61600.0,9.6103,9.6348,9.5704,9.5796,61600.0
2005-03-29 12:30:00,31.22,31.25,31.18,31.23,29600.0,9.5826,9.5919,9.5704,9.5857,29600.0
2005-03-29 13:00:00,31.23,31.28,31.11,31.15,74800.0,9.5857,9.6011,9.5489,9.5612,74800.0
2005-03-29 13:30:00,31.15,31.25,31.15,31.23,44800.0,9.5612,9.5919,9.5612,9.5857,44800.0
2005-03-29 14:00:00,31.23,31.23,31.13,31.13,60800.0,9.5857,9.5857,9.555,9.555,60800.0
2005-03-29 14:30:00,31.13,31.17,31.13,31.17,8000.0,9.555,9.5673,9.555,9.5673,8000.0
2005-03-29 15:00:00,31.17,31.2,31.14,31.15,40400.0,9.5673,9.5765,9.5581,9.5612,40400.0
2005-03-29 15:30:00,31.15,31.23,31.1,31.1,120400.0,9.5612,9.5857,9.5458,9.5458,120400.0
2005-03-30 09:30:00,31.92,31.97,31.92,31.96,158800.0,9.7975,9.8129,9.7975,9.8098,158800.0
2005-03-30 10:00:00,31.95,31.95,31.82,31.87,79600.0,9.8067,9.8067,9.7668,9.7822,79600.0
2005-03-30 10:30:00,31.86,31.87,31.78,31.83,56400.0,9.7791,9.7822,9.7545,9.7699,56400.0
2005-03-30 11:00:00,31.81,31.81,31.68,31.68,37200.0,9.7637,9.7637,9.7238,9.7238,37200.0
2005-03-30 11:30:00,31.68,31.88,31.68,31.83,30400.0,9.7238,9.7852,9.7238,9.7699,30400.0
2005-03-30 12:00:00,31.87,31.88,31.83,31.85,20800.0,9.7822,9.7852,9.7699,9.776,20800.0
2005-03-30 12:30:00,31.87,31.88,31.83,31.88,12800.0,9.7822,9.7852,9.7699,9.7852,12800.0
2005-03-30 13:00:00,31.87,31.94,31.86,31.94,30800.0,9.7822,9.8036,9.7791,9.8036,30800.0
2005-03-30 13:30:00,31.95,31.96,31.94,31.94,32800.0,9.8067,9.8098,9.8036,9.8036,32800.0
2005-03-30 14:00:00,31.95,32.04,31.95,32.02,75200.0,9.8067,9.8343,9.8067,9.8282,75200.0
2005-03-30 14:30:00,32.02,32.06,32.01,32.05,37600.0,9.8282,9.8405,9.8251,9.8374,37600.0
2005-03-30 15:00:00,32.06,32.12,32.0,32.06,46000.0,9.8405,9.8589,9.8221,9.8405,46000.0
2005-03-30 15:30:00,32.06,32.15,32.0,32.14,37600.0,9.8405,9.8681,9.8221,9.865,37600.0
2005-03-31 09:30:00,32.52,32.69,32.52,32.55,189600.0,9.9817,10.0339,9.9817,9.9909,189600.0
2005-03-31 10:00:00,32.56,32.59,32.27,32.29,105600.0,9.9939,10.0032,9.9049,9.9111,105600.0
2005-03-31 10:30:00,32.3,32.38,32.27,32.38,27600.0,9.9141,9.9387,9.9049,9.9387,27600.0
2005-03-31 11:00:00,32.38,32.5,32.33,32.5,63600.0,9.9387,9.9755,9.9234,9.9755,63600.0
2005-03-31 11:30:00,32.5,32.72,32.5,32.71,123600.0,9.9755,10.0431,9.9755,10.04,123600.0
2005-03-31 12:00:00,32.71,32.71,32.68,32.68,21200.0,10.04,10.04,10.0308,10.0308,21200.0
2005-03-31 12:30:00,32.68,32.69,32.6,32.6,12400.0,10.0308,10.0339,10.0062,10.0062,12400.0
2005-03-31 13:00:00,32.59,32.6,32.55,32.56,6000.0,10.0032,10.0062,9.9909,9.9939,6000.0
2005-03-31 13:30:00,32.56,32.58,32.5,32.5,10400.0,9.9939,10.0001,9.9755,9.9755,10400.0
2005-03-31 14:00:00,32.48,32.59,32.44,32.59,25600.0,9.9694,10.0032,9.9571,10.0032,25600.0
2005-03-31 14:30:00,32.59,32.6,32.46,32.53,37600.0,10.0032,10.0062,9.9633,9.9847,37600.0
2005-03-31 15:00:00,32.54,32.58,32.49,32.49,45200.0,9.9878,10.0001,9.9725,9.9725,45200.0
2005-03-31 15:30:00,32.49,32.57,32.44,32.44,25600.0,9.9725,9.997,9.9571,9.9571,25600.0
2005-04-01 09:30:00,32.5,32.55,32.43,32.43,48800.0,9.9755,9.9909,9.954,9.954,48800.0
2005-04-01 10:00:00,32.43,32.44,32.1,32.12,62400.0,9.954,9.9571,9.8528,9.8589,62400.0
2005-04-01 10:30:00,32.12,32.24,32.11,32.21,19600.0,9.8589,9.8957,9.8558,9.8865,19600.0
2005-04-01 11:00:00,32.21,32.31,32.2,32.29,12800.0,9.8865,9.9172,9.8835,9.9111,12800.0
2005-04-01 11:30:00,32.32,32.34,32.23,32.23,30800.0,9.9203,9.9264,9.8927,9.8927,30800.0
2005-04-01 12:00:00,32.26,32.26,32.19,32.19,7200.0,9.9019,9.9019,9.8804,9.8804,7200.0
2005-04-01 12:30:00,32.2,32.2,32.12,32.13,21600.0,9.8835,9.8835,9.8589,9.862,21600.0
2005-04-01 13:00:00,32.13,32.25,32.13,32.24,22800.0,9.862,9.8988,9.862,9.8957,22800.0
2005-04-01 13:30:00,32.23,32.31,32.15,32.23,33600.0,9.8927,9.9172,9.8681,9.8927,33600.0
2005-04-01 14:00:00,32.23,32.24,32.15,32.21,24800.0,9.8927,9.8957,9.8681,9.8865,24800.0
2005-04-01 14:30:00,32.21,32.31,32.17,32.18,22800.0,9.8865,9.9172,9.8742,9.8773,22800.0
2005-04-01 15:00:00,32.22,32.31,32.22,32.29,6000.0,9.8896,9.9172,9.8896,9.9111,6000.0
2005-04-01 15:30:00,32.28,32.32,32.23,32.27,22000.0,9.908,9.9203,9.8927,9.9049,22000.0
2005-04-04 09:30:00,31.88,32.05,31.86,32.05,92000.0,9.7852,9.8374,9.7791,9.8374,92000.0
2005-04-04 10:00:00,32.01,32.01,31.91,31.91,79200.0,9.8251,9.8251,9.7944,9.7944,79200.0
2005-04-04 10:30:00,31.94,32.04,31.93,32.02,84800.0,9.8036,9.8343,9.8006,9.8282,84800.0
2005-04-04 11:00:00,32.01,32.03,31.93,31.96,14000.0,9.8251,9.8313,9.8006,9.8098,14000.0
2005-04-04 11:30:00,31.94,31.99,31.94,31.99,4000.0,9.8036,9.819,9.8036,9.819,4000.0
2005-04-04 12:00:00,31.96,32.0,31.93,31.95,32800.0,9.8098,9.8221,9.8006,9.8067,32800.0
2005-04-04 12:30:00,31.92,32.0,31.92,31.98,24400.0,9.7975,9.8221,9.7975,9.8159,24400.0
2005-04-04 13:00:00,31.95,31.95,31.89,31.95,22000.0,9.8067,9.8067,9.7883,9.8067,22000.0
2005-04-04 13:30:00,31.95,32.07,31.94,32.07,20800.0,9.8067,9.8435,9.8036,9.8435,20800.0
2005-04-04 14:00:00,32.01,32.15,32.01,32.05,16400.0,9.8251,9.8681,9.8251,9.8374,16400.0
2005-04-04 14:30:00,32.05,32.05,31.99,32.04,27200.0,9.8374,9.8374,9.819,9.8343,27200.0
2005-04-04 15:00:00,32.04,32.1,32.02,32.07,15200.0,9.8343,9.8528,9.8282,9.8435,15200.0
2005-04-04 15:30:00,32.07,32.18,32.05,32.05,51200.0,9.8435,9.8773,9.8374,9.8374,51200.0
2005-04-05 09:30:00,31.71,31.77,31.69,31.76,46000.0,9.733,9.7515,9.7269,9.7484,46000.0
2005-04-05 10:00:00,31.77,31.8,31.7,31.75,58400.0,9.7515,9.7607,9.73,9.7453,58400.0
2005-04-05 10:30:00,31.77,31.77,31.73,31.74,31600.0,9.7515,9.7515,9.7392,9.7423,31600.0
2005-04-05 11:00:00,31.74,31.75,31.68,31.7,34400.0,9.7423,9.7453,9.7238,9.73,34400.0
2005-04-05 11:30:00,31.72,31.88,31.72,31.84,30000.0,9.7361,9.7852,9.7361,9.773,30000.0
2005-04-05 12:00:00,31.84,31.9,31.82,31.9,35200.0,9.773,9.7914,9.7668,9.7914,35200.0
2005-04-05 12:30:00,31.89,31.95,31.89,31.91,29600.0,9.7883,9.8067,9.7883,9.7944,29600.0
2005-04-05 13:00:00,31.92,31.96,31.92,31.93,16000.0,9.7975,9.8098,9.7975,9.8006,16000.0
2005-04-05 13:30:00,31.93,31.96,31.91,31.92,21600.0,9.8006,9.8098,9.7944,9.7975,21600.0
2005-04-05 14:00:00,31.92,31.93,31.87,31.9,36000.0,9.7975,9.8006,9.7822,9.7914,36000.0
2005-04-05 14:30:00,31.91,31.96,31.89,31.95,31600.0,9.7944,9.8098,9.7883,9.8067,31600.0
2005-04-05 15:00:00,31.91,31.96,31.9,31.9,12800.0,9.7944,9.8098,9.7914,9.7914,12800.0
2005-04-05 15:30:00,31.9,32.07,31.86,32.02,91600.0,9.7914,9.8435,9.7791,9.8282,91600.0
2005-04-06 09:30:00,32.02,32.08,31.96,32.03,54400.0,9.8282,9.8466,9.8098,9.8313,54400.0
2005-04-06 10:00:00,32.03,32.05,31.98,31.98,25200.0,9.8313,9.8374,9.8159,9.8159,25200.0
2005-04-06 10:30:00,31.97,31.98,31.89,31.97,31200.0,9.8129,9.8159,9.7883,9.8129,31200.0
2005-04-06 11:00:00,31.97,32.0,31.89,31.9,22400.0,9.8129,9.8221,9.7883,9.7914,22400.0
2005-04-06 11:30:00,31.91,32.07,31.9,32.07,29600.0,9.7944,9.8435,9.7914,9.8435,29600.0
2005-04-06 12:00:00,32.09,32.21,32.09,32.21,44000.0,9.8497,9.8865,9.8497,9.8865,44000.0
2005-04-06 12:30:00,32.23,32.29,32.23,32.29,93200.0,9.8927,9.9111,9.8927,9.9111,93200.0
2005-04-06 13:00:00,32.27,32.29,32.24,32.29,58400.0,9.9049,9.9111,9.8957,9.9111,58400.0
2005-04-06 13:30:00,32.29,32.29,32.26,32.26,21200.0,9.9111,9.9111,9.9019,9.9019,21200.0
2005-04-06 14:00:00,32.26,32.26,32.14,32.15,40400.0,9.9019,9.9019,9.865,9.8681,40400.0
2005-04-06 14:30:00,32.16,32.2,32.15,32.2,45200.0,9.8712,9.8835,9.8681,9.8835,45200.0
2005-04-06 15:00:00,32.22,32.22,32.1,32.13,145200.0,9.8896,9.8896,9.8528,9.862,145200.0
2005-04-06 15:30:00,32.13,32.15,32.02,32.13,132000.0,9.862,9.8681,9.8282,9.862,132000.0
2005-04-07 09:30:00,32.29,32.39,32.25,32.39,61600.0,9.9111,9.9418,9.8988,9.9418,61600.0
2005-04-07 10:00:00,32.38,32.39,32.31,32.38,118000.0,9.9387,9.9418,9.9172,9.9387,118000.0
2005-04-07 10:30:00,32.38,32.42,32.37,32.39,60000.0,9.9387,9.951,9.9356,9.9418,60000.0
2005-04-07 11:00:00,32.38,32.44,32.35,32.44,48400.0,9.9387,9.9571,9.9295,9.9571,48400.0
2005-04-07 11:30:00,32.45,32.63,32.41,32.44,32000.0,9.9602,10.0154,9.9479,9.9571,32000.0
2005-04-07 12:00:00,32.44,32.58,32.44,32.58,23200.0,9.9571,10.0001,9.9571,10.0001,23200.0
2005-04-07 12:30:00,32.59,32.65,32.42,32.42,29200.0,10.0032,10.0216,9.951,9.951,29200.0
2005-04-07 13:00:00,32.42,32.48,32.39,32.41,9600.0,9.951,9.9694,9.9418,9.9479,9600.0
2005-04-07 13:30:00,32.4,32.48,32.37,32.38,22400.0,9.9448,9.9694,9.9356,9.9387,22400.0
2005-04-07 14:00:00,32.35,32.4,32.25,32.25,50000.0,9.9295,9.9448,9.8988,9.8988,50000.0
2005-04-07 14:30:00,32.25,32.3,32.21,32.29,36400.0,9.8988,9.9141,9.8865,9.9111,36400.0
2005-04-07 15:00:00,32.3,32.37,32.27,32.36,60800.0,9.9141,9.9356,9.9049,9.9326,60800.0
2005-04-07 15:30:00,32.36,32.36,32.27,32.27,99600.0,9.9326,9.9326,9.9049,9.9049,99600.0
2005-04-08 09:30:00,32.59,32.59,32.5,32.56,81600.0,10.0032,10.0032,9.9755,9.9939,81600.0
2005-04-08 10:00:00,32.56,32.56,32.46,32.49,114000.0,9.9939,9.9939,9.9633,9.9725,114000.0
2005-04-08 10:30:00,32.48,32.51,32.37,32.47,98400.0,9.9694,9.9786,9.9356,9.9663,98400.0
2005-04-08 11:00:00,32.47,32.63,32.47,32.63,57600.0,9.9663,10.0154,9.9663,10.0154,57600.0
2005-04-08 11:30:00,32.61,32.62,32.48,32.51,33600.0,10.0093,10.0124,9.9694,9.9786,33600.0
2005-04-08 12:00:00,32.5,32.66,32.5,32.63,42000.0,9.9755,10.0246,9.9755,10.0154,42000.0
2005-04-08 12:30:00,32.61,32.61,32.57,32.59,22800.0,10.0093,10.0093,9.997,10.0032,22800.0
2005-04-08 13:00:00,32.55,32.62,32.53,32.62,11600.0,9.9909,10.0124,9.9847,10.0124,11600.0
2005-04-08 13:30:00,32.58,32.61,32.51,32.56,38400.0,10.0001,10.0093,9.9786,9.9939,38400.0
2005-04-08 14:00:00,32.56,32.56,32.45,32.45,61200.0,9.9939,9.9939,9.9602,9.9602,61200.0
2005-04-08 14:30:00,32.43,32.52,32.42,32.52,31600.0,9.954,9.9817,9.951,9.9817,31600.0
2005-04-08 15:00:00,32.51,32.55,32.49,32.5,44400.0,9.9786,9.9909,9.9725,9.9755,44400.0
2005-04-08 15:30:00,32.55,32.57,32.5,32.5,79200.0,9.9909,9.997,9.9755,9.9755,79200.0
2005-04-11 09:30:00,32.57,32.65,32.56,32.61,56400.0,9.997,10.0216,9.9939,10.0093,56400.0
2005-04-11 10:00:00,32.59,32.6,32.55,32.58,111200.0,10.0032,10.0062,9.9909,10.0001,111200.0
2005-04-11 10:30:00,32.59,32.64,32.58,32.6,21200.0,10.0032,10.0185,10.0001,10.0062,21200.0
2005-04-11 11:00:00,32.6,32.6,32.58,32.59,38400.0,10.0062,10.0062,10.0001,10.0032,38400.0
2005-04-11 11:30:00,32.56,32.57,32.5,32.5,16400.0,9.9939,9.997,9.9755,9.9755,16400.0
2005-04-11 12:00:00,32.49,32.58,32.49,32.58,9200.0,9.9725,10.0001,9.9725,10.0001,9200.0
2005-04-11 12:30:00,32.57,32.57,32.54,32.54,17200.0,9.997,9.997,9.9878,9.9878,17200.0
2005-04-11 13:00:00,32.55,32.55,32.49,32.49,26400.0,9.9909,9.9909,9.9725,9.9725,26400.0
2005-04-11 13:30:00,32.49,32.54,32.44,32.44,39200.0,9.9725,9.9878,9.9571,9.9571,39200.0
2005-04-11 14:00:00,32.44,32.55,32.44,32.53,32000.0,9.9571,9.9909,9.9571,9.9847,32000.0
2005-04-11 14:30:00,32.53,32.6,32.53,32.58,13600.0,9.9847,10.0062,9.9847,10.0001,13600.0
2005-04-11 15:00:00,32.59,32.61,32.51,32.52,18000.0,10.0032,10.0093,9.9786,9.9817,18000.0
2005-04-11 15:30:00,32.5,32.58,32.44,32.54,56800.0,9.9755,10.0001,9.9571,9.9878,56800.0
2005-04-12 09:30:00,32.65,32.65,32.59,32.59,42000.0,10.0216,10.0216,10.0032,10.0032,42000.0
2005-04-12 10:00:00,32.57,32.57,32.45,32.5,53600.0,9.997,9.997,9.9602,9.9755,53600.0
2005-04-12 10:30:00,32.49,32.49,32.41,32.46,108000.0,9.9725,9.9725,9.9479,9.9633,108000.0
2005-04-12 11:00:00,32.46,32.47,32.41,32.45,74800.0,9.9633,9.9663,9.9479,9.9602,74800.0
2005-04-12 11:30:00,32.45,32.45,32.25,32.3,49600.0,9.9602,9.9602,9.8988,9.9141,49600.0
2005-04-12 12:00:00,32.3,32.34,32.27,32.27,32000.0,9.9141,9.9264,9.9049,9.9049,32000.0
2005-04-12 12:30:00,32.27,32.37,32.27,32.36,18800.0,9.9049,9.9356,9.9049,9.9326,18800.0
2005-04-12 13:00:00,32.34,32.34,32.26,32.3,42000.0,9.9264,9.9264,9.9019,9.9141,42000.0
2005-04-12 13:30:00,32.29,32.3,32.24,32.24,61200.0,9.9111,9.9141,9.8957,9.8957,61200.0
2005-04-12 14:00:00,32.25,32.62,32.25,32.57,74000.0,9.8988,10.0124,9.8988,9.997,74000.0
2005-04-12 14:30:00,32.56,32.68,32.5,32.66,85200.0,9.9939,10.0308,9.9755,10.0246,85200.0
2005-04-12 15:00:00,32.65,32.73,32.62,32.63,62800.0,10.0216,10.0461,10.0124,10.0154,62800.0
2005-04-12 15:30:00,32.63,32.71,32.63,32.67,23200.0,10.0154,10.04,10.0154,10.0277,23200.0
2005-04-13 09:30:00,32.01,32.01,31.91,31.93,74000.0,9.8251,9.8251,9.7944,9.8006,74000.0
2005-04-13 10:00:00,31.92,31.98,31.86,31.93,56000.0,9.7975,9.8159,9.7791,9.8006,56000.0
2005-04-13 10:30:00,31.96,32.01,31.95,31.99,90400.0,9.8098,9.8251,9.8067,9.819,90400.0
2005-04-13 11:00:00,31.97,32.07,31.93,32.07,162400.0,9.8129,9.8435,9.8006,9.8435,162400.0
2005-04-13 11:30:00,32.07,32.11,32.01,32.01,55200.0,9.8435,9.8558,9.8251,9.8251,55200.0
2005-04-13 12:00:00,32.01,32.01,31.86,31.88,93200.0,9.8251,9.8251,9.7791,9.7852,93200.0
2005-04-13 12:30:00,31.88,31.9,31.78,31.8,48800.0,9.7852,9.7914,9.7545,9.7607,48800.0
2005-04-13 13:00:00,31.82,31.82,31.76,31.81,73200.0,9.7668,9.7668,9.7484,9.7637,73200.0
2005-04-13 13:30:00,31.81,31.85,31.78,31.78,97200.0,9.7637,9.776,9.7545,9.7545,97200.0
2005-04-13 14:00:00,31.78,31.81,31.76,31.81,140400.0,9.7545,9.7637,9.7484,9.7637,140400.0
2005-04-13 14:30:00,31.84,31.9,31.83,31.89,111200.0,9.773,9.7914,9.7699,9.7883,111200.0
2005-04-13 15:00:00,31.89,31.9,31.8,31.8,148800.0,9.7883,9.7914,9.7607,9.7607,148800.0
2005-04-13 15:30:00,31.8,31.88,31.78,31.84,95200.0,9.7607,9.7852,9.7545,9.773,95200.0
2005-04-14 09:30:00,31.77,31.85,31.68,31.74,215200.0,9.7515,9.776,9.7238,9.7423,215200.0
2005-04-14 10:00:00,31.74,31.74,31.31,31.31,174800.0,9.7423,9.7423,9.6103,9.6103,174800.0
2005-04-14 10:30:00,31.31,31.36,31.11,31.28,201200.0,9.6103,9.6256,9.5489,9.6011,201200.0
2005-04-14 11:00:00,31.28,31.33,31.24,31.24,225200.0,9.6011,9.6164,9.5888,9.5888,225200.0
2005-04-14 11:30:00,31.24,31.31,31.2,31.31,22800.0,9.5888,9.6103,9.5765,9.6103,22800.0
2005-04-14 12:00:00,31.31,31.31,31.05,31.11,62400.0,9.6103,9.6103,9.5305,9.5489,62400.0
2005-04-14 12:30:00,31.16,31.22,31.09,31.09,16400.0,9.5642,9.5826,9.5427,9.5427,16400.0
2005-04-14 13:00:00,31.1,31.11,31.01,31.02,30800.0,9.5458,9.5489,9.5182,9.5213,30800.0
2005-04-14 13:30:00,31.02,31.07,31.01,31.03,30000.0,9.5213,9.5366,9.5182,9.5243,30000.0
2005-04-14 14:00:00,31.06,31.16,31.03,31.08,78400.0,9.5335,9.5642,9.5243,9.5397,78400.0
2005-04-14 14:30:00,31.07,31.13,31.03,31.13,74400.0,9.5366,9.555,9.5243,9.555,74400.0
2005-04-14 15:00:00,31.11,31.15,31.07,31.13,39200.0,9.5489,9.5612,9.5366,9.555,39200.0
2005-04-14 15:30:00,31.12,31.12,30.88,30.92,231600.0,9.552,9.552,9.4783,9.4906,231600.0
2005-04-15 09:30:00,31.2,31.23,31.08,31.22,194000.0,9.5765,9.5857,9.5397,9.5826,194000.0
2005-04-15 10:00:00,31.21,31.28,31.11,31.28,117200.0,9.5796,9.6011,9.5489,9.6011,117200.0
2005-04-15 10:30:00,31.34,31.36,31.23,31.3,90400.0,9.6195,9.6256,9.5857,9.6072,90400.0
2005-04-15 11:00:00,31.29,31.29,30.9,30.9,106000.0,9.6041,9.6041,9.4844,9.4844,106000.0
2005-04-15 11:30:00,30.9,30.9,30.68,30.74,84400.0,9.4844,9.4844,9.4169,9.4353,84400.0
2005-04-15 12:00:00,30.79,30.84,30.55,30.56,96800.0,9.4507,9.466,9.377,9.3801,96800.0
2005-04-15 12:30:00,30.56,30.65,30.33,30.37,162000.0,9.3801,9.4077,9.3095,9.3218,162000.0
2005-04-15 13:00:00,30.37,31.01,30.3,30.63,112000.0,9.3218,9.5182,9.3003,9.4016,112000.0
2005-04-15 13:30:00,30.64,30.71,30.53,30.56,47200.0,9.4046,9.4261,9.3709,9.3801,47200.0
2005-04-15 14:00:00,30.49,30.49,30.3,30.43,168800.0,9.3586,9.3586,9.3003,9.3402,168800.0
2005-04-15 14:30:00,30.45,30.45,30.34,30.35,140400.0,9.3463,9.3463,9.3125,9.3156,140400.0
2005-04-15 15:00:00,30.35,30.45,30.23,30.24,153200.0,9.3156,9.3463,9.2788,9.2818,153200.0
2005-04-15 15:30:00,30.25,30.38,30.17,30.25,158800.0,9.2849,9.3248,9.2604,9.2849,158800.0
2005-04-18 09:30:00,30.74,30.88,30.68,30.85,165600.0,9.4353,9.4783,9.4169,9.4691,165600.0
2005-04-18 10:00:00,30.84,31.02,30.81,30.93,125200.0,9.466,9.5213,9.4568,9.4936,125200.0
2005-04-18 10:30:00,30.93,31.01,30.89,30.96,158000.0,9.4936,9.5182,9.4814,9.5028,158000.0
2005-04-18 11:00:00,30.97,31.05,30.89,30.92,95600.0,9.5059,9.5305,9.4814,9.4906,95600.0
2005-04-18 11:30:00,30.92,30.92,30.62,30.65,74400.0,9.4906,9.4906,9.3985,9.4077,74400.0
2005-04-18 12:00:00,30.65,30.7,30.57,30.7,12800.0,9.4077,9.423,9.3831,9.423,12800.0
2005-04-18 12:30:00,30.74,31.0,30.7,31.0,63600.0,9.4353,9.5151,9.423,9.5151,63600.0
2005-04-18 13:00:00,30.99,30.99,30.79,30.88,101600.0,9.5121,9.5121,9.4507,9.4783,101600.0
2005-04-18 13:30:00,30.88,30.94,30.87,30.94,27600.0,9.4783,9.4967,9.4752,9.4967,27600.0
2005-04-18 14:00:00,30.97,31.0,30.95,30.95,28000.0,9.5059,9.5151,9.4998,9.4998,28000.0
2005-04-18 14:30:00,30.9,30.91,30.83,30.9,33600.0,9.4844,9.4875,9.4629,9.4844,33600.0
2005-04-18 15:00:00,30.9,31.0,30.9,31.0,57600.0,9.4844,9.5151,9.4844,9.5151,57600.0
2005-04-18 15:30:00,31.0,31.05,30.93,30.93,59200.0,9.5151,9.5305,9.4936,9.4936,59200.0
2005-04-19 09:30:00,31.5,31.54,31.45,31.54,132000.0,9.6686,9.6809,9.6532,9.6809,132000.0
2005-04-19 10:00:00,31.58,31.66,31.54,31.61,85200.0,9.6931,9.7177,9.6809,9.7024,85200.0
2005-04-19 10:30:00,31.61,31.64,31.55,31.63,55200.0,9.7024,9.7116,9.6839,9.7085,55200.0
2005-04-19 11:00:00,31.63,31.71,31.61,31.71,24400.0,9.7085,9.733,9.7024,9.733,24400.0
2005-04-19 11:30:00,31.64,31.68,31.55,31.59,32400.0,9.7116,9.7238,9.6839,9.6962,32400.0
2005-04-19 12:00:00,31.59,31.59,31.57,31.57,30400.0,9.6962,9.6962,9.6901,9.6901,30400.0
2005-04-19 12:30:00,31.57,31.57,31.42,31.46,28000.0,9.6901,9.6901,9.644,9.6563,28000.0
2005-04-19 13:00:00,31.46,31.5,31.42,31.49,33600.0,9.6563,9.6686,9.644,9.6655,33600.0
2005-04-19 13:30:00,31.49,31.59,31.49,31.54,78000.0,9.6655,9.6962,9.6655,9.6809,78000.0
2005-04-19 14:00:00,31.55,31.64,31.54,31.64,48000.0,9.6839,9.7116,9.6809,9.7116,48000.0
2005-04-19 14:30:00,31.63,31.73,31.62,31.71,66400.0,9.7085,9.7392,9.7054,9.733,66400.0
2005-04-19 15:00:00,31.71,31.76,31.69,31.76,33200.0,9.733,9.7484,9.7269,9.7484,33200.0
2005-04-19 15:30:00,31.76,31.79,31.7,31.78,50400.0,9.7484,9.7576,9.73,9.7545,50400.0
2005-04-20 09:30:00,31.86,31.86,31.75,31.79,88800.0,9.7791,9.7791,9.7453,9.7576,88800.0
2005-04-20 10:00:00,31.78,31.86,31.73,31.77,86800.0,9.7545,9.7791,9.7392,9.7515,86800.0
2005-04-20 10:30:00,31.74,31.86,31.74,31.81,35600.0,9.7423,9.7791,9.7423,9.7637,35600.0
2005-04-20 11:00:00,31.81,31.89,31.81,31.81,20800.0,9.7637,9.7883,9.7637,9.7637,20800.0
2005-04-20 11:30:00,31.82,31.82,31.73,31.74,10400.0,9.7668,9.7668,9.7392,9.7423,10400.0
2005-04-20 12:00:00,31.74,31.74,31.67,31.73,16400.0,9.7423,9.7423,9.7208,9.7392,16400.0
2005-04-20 12:30:00,31.77,31.77,31.66,31.67,39200.0,9.7515,9.7515,9.7177,9.7208,39200.0
2005-04-20 13:00:00,31.67,31.85,31.66,31.68,63200.0,9.7208,9.776,9.7177,9.7238,63200.0
2005-04-20 13:30:00,31.67,31.67,31.5,31.65,48800.0,9.7208,9.7208,9.6686,9.7146,48800.0
2005-04-20 14:00:00,31.65,31.65,31.5,31.57,66800.0,9.7146,9.7146,9.6686,9.6901,66800.0
2005-04-20 14:30:00,31.56,31.59,31.53,31.55,18400.0,9.687,9.6962,9.6778,9.6839,18400.0
2005-04-20 15:00:00,31.55,31.55,31.4,31.48,47600.0,9.6839,9.6839,9.6379,9.6625,47600.0
2005-04-20 15:30:00,31.47,31.5,31.45,31.46,49600.0,9.6594,9.6686,9.6532,9.6563,49600.0
2005-04-21 09:30:00,31.58,31.62,31.54,31.55,42800.0,9.6931,9.7054,9.6809,9.6839,42800.0
2005-04-21 10:00:00,31.54,31.56,31.47,31.5,112800.0,9.6809,9.687,9.6594,9.6686,112800.0
2005-04-21 10:30:00,31.5,31.53,31.47,31.49,66800.0,9.6686,9.6778,9.6594,9.6655,66800.0
2005-04-21 11:00:00,31.48,31.48,31.32,31.35,52800.0,9.6625,9.6625,9.6133,9.6226,52800.0
2005-04-21 11:30:00,31.35,31.52,31.29,31.51,32000.0,9.6226,9.6747,9.6041,9.6717,32000.0
2005-04-21 12:00:00,31.53,31.7,31.52,31.67,51200.0,9.6778,9.73,9.6747,9.7208,51200.0
2005-04-21 12:30:00,31.64,31.64,31.5,31.5,32000.0,9.7116,9.7116,9.6686,9.6686,32000.0
2005-04-21 13:00:00,31.5,31.6,31.5,31.55,19600.0,9.6686,9.6993,9.6686,9.6839,19600.0
2005-04-21 13:30:00,31.55,31.61,31.54,31.57,16800.0,9.6839,9.7024,9.6809,9.6901,16800.0
2005-04-21 14:00:00,31.58,31.72,31.56,31.72,45200.0,9.6931,9.7361,9.687,9.7361,45200.0
2005-04-21 14:30:00,31.68,31.75,31.68,31.74,59200.0,9.7238,9.7453,9.7238,9.7423,59200.0
2005-04-21 15:00:00,31.73,31.75,31.72,31.75,34400.0,9.7392,9.7453,9.7361,9.7453,34400.0
2005-04-21 15:30:00,31.75,31.8,31.72,31.73,42400.0,9.7453,9.7607,9.7361,9.7392,42400.0
2005-04-22 09:30:00,31.8,31.81,31.77,31.81,80000.0,9.7607,9.7637,9.7515,9.7637,80000.0
2005-04-22 10:00:00,31.83,31.85,31.79,31.8,100400.0,9.7699,9.776,9.7576,9.7607,100400.0
2005-04-22 10:30:00,31.81,31.84,31.76,31.82,96400.0,9.7637,9.773,9.7484,9.7668,96400.0
2005-04-22 11:00:00,31.81,31.98,31.8,31.89,48000.0,9.7637,9.8159,9.7607,9.7883,48000.0
2005-04-22 11:30:00,31.91,31.95,31.9,31.92,10400.0,9.7944,9.8067,9.7914,9.7975,10400.0
2005-04-22 12:00:00,31.95,32.06,31.91,31.93,67600.0,9.8067,9.8405,9.7944,9.8006,67600.0
2005-04-22 12:30:00,31.95,32.02,31.93,31.95,68800.0,9.8067,9.8282,9.8006,9.8067,68800.0
2005-04-22 13:00:00,31.95,31.95,31.83,31.85,46000.0,9.8067,9.8067,9.7699,9.776,46000.0
2005-04-22 13:30:00,31.86,31.9,31.86,31.89,47200.0,9.7791,9.7914,9.7791,9.7883,47200.0
2005-04-22 14:00:00,31.88,31.89,31.82,31.83,15200.0,9.7852,9.7883,9.7668,9.7699,15200.0
2005-04-22 14:30:00,31.85,31.85,31.72,31.79,27600.0,9.776,9.776,9.7361,9.7576,27600.0
2005-04-22 15:00:00,31.76,31.76,31.6,31.68,78400.0,9.7484,9.7484,9.6993,9.7238,78400.0
2005-04-22 15:30:00,31.68,31.79,31.59,31.78,70800.0,9.7238,9.7576,9.6962,9.7545,70800.0
2005-04-25 09:30:00,31.85,31.86,31.71,31.73,60400.0,9.776,9.7791,9.733,9.7392,60400.0
2005-04-25 10:00:00,31.72,31.81,31.65,31.8,108400.0,9.7361,9.7637,9.7146,9.7607,108400.0
2005-04-25 10:30:00,31.79,31.87,31.76,31.81,57600.0,9.7576,9.7822,9.7484,9.7637,57600.0
2005-04-25 11:00:00,31.83,31.88,31.83,31.85,35600.0,9.7699,9.7852,9.7699,9.776,35600.0
2005-04-25 11:30:00,31.86,32.1,31.86,32.06,22800.0,9.7791,9.8528,9.7791,9.8405,22800.0
2005-04-25 12:00:00,32.1,32.11,32.02,32.02,26800.0,9.8528,9.8558,9.8282,9.8282,26800.0
2005-04-25 12:30:00,32.02,32.07,32.02,32.05,12800.0,9.8282,9.8435,9.8282,9.8374,12800.0
2005-04-25 13:00:00,32.05,32.1,32.03,32.09,29600.0,9.8374,9.8528,9.8313,9.8497,29600.0
2005-04-25 13:30:00,32.09,32.19,32.09,32.16,50800.0,9.8497,9.8804,9.8497,9.8712,50800.0
2005-04-25 14:00:00,32.15,32.16,32.09,32.1,29200.0,9.8681,9.8712,9.8497,9.8528,29200.0
2005-04-25 14:30:00,32.11,32.15,32.11,32.14,18000.0,9.8558,9.8681,9.8558,9.865,18000.0
2005-04-25 15:00:00,32.13,32.13,32.01,32.01,49200.0,9.862,9.862,9.8251,9.8251,49200.0
2005-04-25 15:30:00,32.01,32.11,32.01,32.1,81600.0,9.8251,9.8558,9.8251,9.8528,81600.0
2005-04-26 09:30:00,31.23,31.25,31.18,31.2,220000.0,9.5857,9.5919,9.5704,9.5765,220000.0
2005-04-26 10:00:00,31.22,31.22,31.1,31.11,86400.0,9.5826,9.5826,9.5458,9.5489,86400.0
2005-04-26 10:30:00,31.11,31.33,31.1,31.33,58800.0,9.5489,9.6164,9.5458,9.6164,58800.0
2005-04-26 11:00:00,31.37,31.37,31.19,31.23,68400.0,9.6287,9.6287,9.5734,9.5857,68400.0
2005-04-26 11:30:00,31.22,31.35,31.18,31.34,4400.0,9.5826,9.6226,9.5704,9.6195,4400.0
2005-04-26 12:00:00,31.29,31.29,31.13,31.13,12800.0,9.6041,9.6041,9.555,9.555,12800.0
2005-04-26 12:30:00,31.12,31.16,31.1,31.1,14800.0,9.552,9.5642,9.5458,9.5458,14800.0
2005-04-26 13:00:00,31.07,31.15,31.06,31.11,47200.0,9.5366,9.5612,9.5335,9.5489,47200.0
2005-04-26 13:30:00,31.11,31.2,31.09,31.16,32800.0,9.5489,9.5765,9.5427,9.5642,32800.0
2005-04-26 14:00:00,31.16,31.17,31.08,31.14,31200.0,9.5642,9.5673,9.5397,9.5581,31200.0
2005-04-26 14:30:00,31.11,31.18,31.1,31.13,26400.0,9.5489,9.5704,9.5458,9.555,26400.0
2005-04-26 15:00:00,31.11,31.17,31.1,31.17,32400.0,9.5489,9.5673,9.5458,9.5673,32400.0
2005-04-26 15:30:00,31.17,31.17,31.13,31.14,64000.0,9.5673,9.5673,9.555,9.5581,64000.0
2005-04-27 09:30:00,30.65,30.71,30.5,30.67,123600.0,9.4077,9.4261,9.3617,9.4138,123600.0
2005-04-27 10:00:00,30.63,30.63,30.36,30.51,73600.0,9.4016,9.4016,9.3187,9.3647,73600.0
2005-04-27 10:30:00,30.51,30.59,30.41,30.46,64800.0,9.3647,9.3893,9.334,9.3494,64800.0
2005-04-27 11:00:00,30.45,30.45,30.3,30.42,108400.0,9.3463,9.3463,9.3003,9.3371,108400.0
2005-04-27 11:30:00,30.43,30.5,30.29,30.5,54400.0,9.3402,9.3617,9.2972,9.3617,54400.0
2005-04-27 12:00:00,30.49,30.6,30.49,30.58,22400.0,9.3586,9.3923,9.3586,9.3862,22400.0
2005-04-27 12:30:00,30.51,30.56,30.49,30.5,18800.0,9.3647,9.3801,9.3586,9.3617,18800.0
2005-04-27 13:00:00,30.49,30.63,30.41,30.57,31600.0,9.3586,9.4016,9.334,9.3831,31600.0
2005-04-27 13:30:00,30.58,30.66,30.57,30.63,16800.0,9.3862,9.4108,9.3831,9.4016,16800.0
2005-04-27 14:00:00,30.64,30.64,30.47,30.56,18000.0,9.4046,9.4046,9.3524,9.3801,18000.0
2005-04-27 14:30:00,30.58,30.58,30.48,30.5,38400.0,9.3862,9.3862,9.3555,9.3617,38400.0
2005-04-27 15:00:00,30.54,30.56,30.5,30.55,39600.0,9.3739,9.3801,9.3617,9.377,39600.0
2005-04-27 15:30:00,30.57,30.66,30.57,30.61,112000.0,9.3831,9.4108,9.3831,9.3954,112000.0
2005-04-28 09:30:00,29.55,29.57,29.48,29.5,176800.0,9.0701,9.0762,9.0486,9.0547,176800.0
2005-04-28 10:00:00,29.5,29.68,29.48,29.68,238400.0,9.0547,9.11,9.0486,9.11,238400.0
2005-04-28 10:30:00,29.68,29.83,29.68,29.74,188400.0,9.11,9.156,9.11,9.1284,188400.0
2005-04-28 11:00:00,29.72,29.72,29.6,29.7,132800.0,9.1222,9.1222,9.0854,9.1161,132800.0
2005-04-28 11:30:00,29.71,29.79,29.69,29.75,61200.0,9.1192,9.1437,9.113,9.1314,61200.0
2005-04-28 12:00:00,29.75,29.81,29.73,29.8,82400.0,9.1314,9.1499,9.1253,9.1468,82400.0
2005-04-28 12:30:00,29.81,29.92,29.78,29.78,44400.0,9.1499,9.1836,9.1407,9.1407,44400.0
2005-04-28 13:00:00,29.78,29.82,29.75,29.81,51200.0,9.1407,9.1529,9.1314,9.1499,51200.0
2005-04-28 13:30:00,29.81,29.81,29.72,29.79,45200.0,9.1499,9.1499,9.1222,9.1437,45200.0
2005-04-28 14:00:00,29.79,29.79,29.66,29.66,10400.0,9.1437,9.1437,9.1038,9.1038,10400.0
2005-04-28 14:30:00,29.65,29.71,29.6,29.66,20800.0,9.1008,9.1192,9.0854,9.1038,20800.0
2005-04-28 15:00:00,29.66,29.71,29.65,29.67,46800.0,9.1038,9.1192,9.1008,9.1069,46800.0
2005-04-28 15:30:00,29.69,29.69,29.55,29.6,94800.0,9.113,9.113,9.0701,9.0854,94800.0
2005-04-29 09:30:00,30.16,30.19,30.05,30.15,144400.0,9.2573,9.2665,9.2235,9.2542,144400.0
2005-04-29 10:00:00,30.15,30.2,30.0,30.03,77200.0,9.2542,9.2696,9.2082,9.2174,77200.0
2005-04-29 10:30:00,30.03,30.07,30.0,30.07,86800.0,9.2174,9.2297,9.2082,9.2297,86800.0
2005-04-29 11:00:00,30.09,30.26,30.07,30.24,110000.0,9.2358,9.288,9.2297,9.2818,110000.0
2005-04-29 11:30:00,30.26,30.27,30.18,30.24,8800.0,9.288,9.2911,9.2634,9.2818,8800.0
2005-04-29 12:00:00,30.2,30.3,30.2,30.25,20400.0,9.2696,9.3003,9.2696,9.2849,20400.0
2005-04-29 12:30:00,30.27,30.27,30.17,30.2,8400.0,9.2911,9.2911,9.2604,9.2696,8400.0
2005-04-29 13:00:00,30.18,30.19,30.14,30.18,6000.0,9.2634,9.2665,9.2512,9.2634,6000.0
2005-04-29 13:30:00,30.17,30.22,30.11,30.13,16400.0,9.2604,9.2757,9.2419,9.2481,16400.0
2005-04-29 14:00:00,30.14,30.24,30.11,30.24,10000.0,9.2512,9.2818,9.2419,9.2818,10000.0
2005-04-29 14:30:00,30.22,30.33,30.21,30.21,44000.0,9.2757,9.3095,9.2726,9.2726,44000.0
2005-04-29 15:00:00,30.16,30.23,30.16,30.23,26800.0,9.2573,9.2788,9.2573,9.2788,26800.0
2005-04-29 15:30:00,30.25,30.25,30.11,30.15,73200.0,9.2849,9.2849,9.2419,9.2542,73200.0
2005-05-02 09:30:00,30.26,30.35,30.25,30.28,33600.0,9.288,9.3156,9.2849,9.2941,33600.0
2005-05-02 10:00:00,30.29,30.3,30.2,30.25,46000.0,9.2972,9.3003,9.2696,9.2849,46000.0
2005-05-02 10:30:00,30.25,30.25,30.2,30.25,15600.0,9.2849,9.2849,9.2696,9.2849,15600.0
2005-05-02 11:00:00,30.23,30.25,30.19,30.21,66800.0,9.2788,9.2849,9.2665,9.2726,66800.0
2005-05-02 11:30:00,30.21,30.29,30.18,30.29,47200.0,9.2726,9.2972,9.2634,9.2972,47200.0
2005-05-02 12:00:00,30.26,30.31,30.23,30.25,15600.0,9.288,9.3033,9.2788,9.2849,15600.0
2005-05-02 12:30:00,30.26,30.27,30.24,30.27,8000.0,9.288,9.2911,9.2818,9.2911,8000.0
2005-05-02 13:00:00,30.27,30.3,30.25,30.3,17600.0,9.2911,9.3003,9.2849,9.3003,17600.0
2005-05-02 13:30:00,30.3,30.4,30.29,30.39,25200.0,9.3003,9.331,9.2972,9.3279,25200.0
2005-05-02 14:00:00,30.37,30.38,30.32,30.32,11600.0,9.3218,9.3248,9.3064,9.3064,11600.0
2005-05-02 14:30:00,30.32,30.38,30.32,30.35,15600.0,9.3064,9.3248,9.3064,9.3156,15600.0
2005-05-02 15:00:00,30.34,30.46,30.33,30.46,34400.0,9.3125,9.3494,9.3095,9.3494,34400.0
2005-05-02 15:30:00,30.42,30.65,30.39,30.56,162400.0,9.3371,9.4077,9.3279,9.3801,162400.0
2005-05-03 09:30:00,30.33,30.35,30.3,30.31,103200.0,9.3095,9.3156,9.3003,9.3033,103200.0
2005-05-03 10:00:00,30.32,30.32,30.15,30.15,36800.0,9.3064,9.3064,9.2542,9.2542,36800.0
2005-05-03 10:30:00,30.16,30.2,30.12,30.18,73200.0,9.2573,9.2696,9.245,9.2634,73200.0
2005-05-03 11:00:00,30.17,30.28,30.16,30.25,64800.0,9.2604,9.2941,9.2573,9.2849,64800.0
2005-05-03 11:30:00,30.27,30.29,30.2,30.29,5600.0,9.2911,9.2972,9.2696,9.2972,5600.0
2005-05-03 12:00:00,30.3,30.37,30.27,30.37,16400.0,9.3003,9.3218,9.2911,9.3218,16400.0
2005-05-03 12:30:00,30.33,30.35,30.31,30.34,9200.0,9.3095,9.3156,9.3033,9.3125,9200.0
2005-05-03 13:00:00,30.31,30.34,30.25,30.3,23600.0,9.3033,9.3125,9.2849,9.3003,23600.0
2005-05-03 13:30:00,30.3,30.33,30.3,30.3,10000.0,9.3003,9.3095,9.3003,9.3003,10000.0
2005-05-03 14:00:00,30.27,30.27,30.13,30.18,16000.0,9.2911,9.2911,9.2481,9.2634,16000.0
2005-05-03 14:30:00,30.17,30.43,30.17,30.38,35200.0,9.2604,9.3402,9.2604,9.3248,35200.0
2005-05-03 15:00:00,30.34,30.34,30.15,30.27,21600.0,9.3125,9.3125,9.2542,9.2911,21600.0
2005-05-03 15:30:00,30.32,30.32,30.17,30.18,12400.0,9.3064,9.3064,9.2604,9.2634,12400.0
2005-05-04 09:30:00,30.34,30.41,30.32,30.39,76800.0,9.3125,9.334,9.3064,9.3279,76800.0
2005-05-04 10:00:00,30.35,30.42,30.34,30.36,44000.0,9.3156,9.3371,9.3125,9.3187,44000.0
2005-05-04 10:30:00,30.37,30.55,30.37,30.49,50800.0,9.3218,9.377,9.3218,9.3586,50800.0
2005-05-04 11:00:00,30.49,30.55,30.49,30.51,53600.0,9.3586,9.377,9.3586,9.3647,53600.0
2005-05-04 11:30:00,30.51,30.51,30.46,30.5,39600.0,9.3647,9.3647,9.3494,9.3617,39600.0
2005-05-04 12:00:00,30.46,30.55,30.45,30.54,28800.0,9.3494,9.377,9.3463,9.3739,28800.0
2005-05-04 12:30:00,30.54,30.63,30.52,30.63,10000.0,9.3739,9.4016,9.3678,9.4016,10000.0
2005-05-04 13:00:00,30.63,30.68,30.63,30.66,10400.0,9.4016,9.4169,9.4016,9.4108,10400.0
2005-05-04 13:30:00,30.65,30.65,30.5,30.64,36000.0,9.4077,9.4077,9.3617,9.4046,36000.0
2005-05-04 14:00:00,30.65,30.7,30.63,30.68,17600.0,9.4077,9.423,9.4016,9.4169,17600.0
2005-05-04 14:30:00,30.69,30.72,30.61,30.72,25200.0,9.42,9.4292,9.3954,9.4292,25200.0
2005-05-04 15:00:00,30.74,30.85,30.71,30.82,32000.0,9.4353,9.4691,9.4261,9.4599,32000.0
2005-05-04 15:30:00,30.8,30.8,30.71,30.75,63600.0,9.4537,9.4537,9.4261,9.4384,63600.0
2005-05-05 09:30:00,31.21,31.31,31.2,31.29,65200.0,9.5796,9.6103,9.5765,9.6041,65200.0
2005-05-05 10:00:00,31.3,31.33,31.29,31.29,42800.0,9.6072,9.6164,9.6041,9.6041,42800.0
2005-05-05 10:30:00,31.29,31.29,31.23,31.23,33200.0,9.6041,9.6041,9.5857,9.5857,33200.0
2005-05-05 11:00:00,31.25,31.33,31.24,31.25,23600.0,9.5919,9.6164,9.5888,9.5919,23600.0
2005-05-05 11:30:00,31.21,31.25,31.18,31.21,9600.0,9.5796,9.5919,9.5704,9.5796,9600.0
2005-05-05 12:00:00,31.25,31.39,31.25,31.34,22400.0,9.5919,9.6348,9.5919,9.6195,22400.0
2005-05-05 12:30:00,31.34,31.34,31.25,31.31,17200.0,9.6195,9.6195,9.5919,9.6103,17200.0
2005-05-05 13:00:00,31.28,31.28,30.88,30.95,32400.0,9.6011,9.6011,9.4783,9.4998,32400.0
2005-05-05 13:30:00,30.95,31.11,30.91,31.0,57600.0,9.4998,9.5489,9.4875,9.5151,57600.0
2005-05-05 14:00:00,31.05,31.08,31.03,31.03,5600.0,9.5305,9.5397,9.5243,9.5243,5600.0
2005-05-05 14:30:00,31.03,31.05,31.0,31.03,9200.0,9.5243,9.5305,9.5151,9.5243,9200.0
2005-05-05 15:00:00,31.02,31.1,30.99,31.08,12000.0,9.5213,9.5458,9.5121,9.5397,12000.0
2005-05-05 15:30:00,31.09,31.18,31.09,31.18,14400.0,9.5427,9.5704,9.5427,9.5704,14400.0
2005-05-06 09:30:00,31.33,31.44,31.31,31.33,56800.0,9.6164,9.6502,9.6103,9.6164,56800.0
2005-05-06 10:00:00,31.38,31.42,31.32,31.39,51200.0,9.6318,9.644,9.6133,9.6348,51200.0
2005-05-06 10:30:00,31.41,31.44,31.39,31.42,22000.0,9.641,9.6502,9.6348,9.644,22000.0
2005-05-06 11:00:00,31.42,31.43,31.37,31.37,26400.0,9.644,9.6471,9.6287,9.6287,26400.0
2005-05-06 11:30:00,31.36,31.38,31.36,31.38,6000.0,9.6256,9.6318,9.6256,9.6318,6000.0
2005-05-06 12:00:00,31.38,31.38,31.35,31.36,9600.0,9.6318,9.6318,9.6226,9.6256,9600.0
2005-05-06 12:30:00,31.4,31.48,31.4,31.48,34000.0,9.6379,9.6625,9.6379,9.6625,34000.0
2005-05-06 13:00:00,31.5,31.57,31.5,31.51,6800.0,9.6686,9.6901,9.6686,9.6717,6800.0
2005-05-06 13:30:00,31.47,31.53,31.45,31.53,9600.0,9.6594,9.6778,9.6532,9.6778,9600.0
2005-05-06 14:00:00,31.49,31.6,31.49,31.54,5200.0,9.6655,9.6993,9.6655,9.6809,5200.0
2005-05-06 14:30:00,31.49,31.62,31.48,31.62,37600.0,9.6655,9.7054,9.6625,9.7054,37600.0
2005-05-06 15:00:00,31.59,31.59,31.55,31.55,12400.0,9.6962,9.6962,9.6839,9.6839,12400.0
2005-05-06 15:30:00,31.55,31.55,31.51,31.52,30800.0,9.6839,9.6839,9.6717,9.6747,30800.0
2005-05-09 09:30:00,31.63,31.75,31.63,31.72,66400.0,9.7085,9.7453,9.7085,9.7361,66400.0
2005-05-09 10:00:00,31.74,31.76,31.56,31.56,75600.0,9.7423,9.7484,9.687,9.687,75600.0
2005-05-09 10:30:00,31.57,31.61,31.56,31.58,45600.0,9.6901,9.7024,9.687,9.6931,45600.0
2005-05-09 11:00:00,31.56,31.67,31.53,31.67,44000.0,9.687,9.7208,9.6778,9.7208,44000.0
2005-05-09 11:30:00,31.67,31.73,31.67,31.67,20800.0,9.7208,9.7392,9.7208,9.7208,20800.0
2005-05-09 12:00:00,31.65,31.7,31.62,31.68,8800.0,9.7146,9.73,9.7054,9.7238,8800.0
2005-05-09 12:30:00,31.68,31.68,31.66,31.66,3200.0,9.7238,9.7238,9.7177,9.7177,3200.0
2005-05-09 13:00:00,31.66,31.69,31.65,31.65,12800.0,9.7177,9.7269,9.7146,9.7146,12800.0
2005-05-09 13:30:00,31.66,31.73,31.66,31.7,13600.0,9.7177,9.7392,9.7177,9.73,13600.0
2005-05-09 14:00:00,31.7,31.72,31.66,31.7,22800.0,9.73,9.7361,9.7177,9.73,22800.0
2005-05-09 14:30:00,31.66,31.71,31.66,31.69,22000.0,9.7177,9.733,9.7177,9.7269,22000.0
2005-05-09 15:00:00,31.69,31.69,31.61,31.63,46000.0,9.7269,9.7269,9.7024,9.7085,46000.0
2005-05-09 15:30:00,31.67,31.71,31.67,31.69,34000.0,9.7208,9.733,9.7208,9.7269,34000.0
2005-05-10 09:30:00,31.1,31.11,30.99,31.11,104000.0,9.5458,9.5489,9.5121,9.5489,104000.0
2005-05-10 10:00:00,31.08,31.1,30.92,30.96,39600.0,9.5397,9.5458,9.4906,9.5028,39600.0
2005-05-10 10:30:00,30.97,31.03,30.95,30.96,22400.0,9.5059,9.5243,9.4998,9.5028,22400.0
2005-05-10 11:00:00,30.95,31.04,30.95,31.04,17600.0,9.4998,9.5274,9.4998,9.5274,17600.0
2005-05-10 11:30:00,31.03,31.1,31.03,31.08,20400.0,9.5243,9.5458,9.5243,9.5397,20400.0
2005-05-10 12:00:00,31.07,31.07,30.98,31.05,4000.0,9.5366,9.5366,9.509,9.5305,4000.0
2005-05-10 12:30:00,31.01,31.04,31.0,31.03,6000.0,9.5182,9.5274,9.5151,9.5243,6000.0
2005-05-10 13:00:00,31.07,31.08,31.05,31.08,14000.0,9.5366,9.5397,9.5305,9.5397,14000.0
2005-05-10 13:30:00,31.08,31.1,31.05,31.06,29200.0,9.5397,9.5458,9.5305,9.5335,29200.0
2005-05-10 14:00:00,31.07,31.08,31.04,31.05,26800.0,9.5366,9.5397,9.5274,9.5305,26800.0
2005-05-10 14:30:00,31.04,31.05,30.86,30.89,64400.0,9.5274,9.5305,9.4722,9.4814,64400.0
2005-05-10 15:00:00,30.89,30.89,30.81,30.87,42000.0,9.4814,9.4814,9.4568,9.4752,42000.0
2005-05-10 15:30:00,30.87,30.87,30.75,30.8,136000.0,9.4752,9.4752,9.4384,9.4537,136000.0
2005-05-11 09:30:00,30.81,30.91,30.74,30.74,106800.0,9.4568,9.4875,9.4353,9.4353,106800.0
2005-05-11 10:00:00,30.74,30.74,30.59,30.61,37600.0,9.4353,9.4353,9.3893,9.3954,37600.0
2005-05-11 10:30:00,30.6,30.61,30.45,30.52,133600.0,9.3923,9.3954,9.3463,9.3678,133600.0
2005-05-11 11:00:00,30.47,30.53,30.44,30.46,54400.0,9.3524,9.3709,9.3432,9.3494,54400.0
2005-05-11 11:30:00,30.49,30.58,30.49,30.58,24400.0,9.3586,9.3862,9.3586,9.3862,24400.0
2005-05-11 12:00:00,30.56,30.68,30.56,30.68,21200.0,9.3801,9.4169,9.3801,9.4169,21200.0
2005-05-11 12:30:00,30.58,30.64,30.58,30.63,13600.0,9.3862,9.4046,9.3862,9.4016,13600.0
2005-05-11 13:00:00,30.63,30.65,30.62,30.65,14000.0,9.4016,9.4077,9.3985,9.4077,14000.0
2005-05-11 13:30:00,30.64,30.65,30.62,30.63,6800.0,9.4046,9.4077,9.3985,9.4016,6800.0
2005-05-11 14:00:00,30.67,30.74,30.61,30.73,35200.0,9.4138,9.4353,9.3954,9.4322,35200.0
2005-05-11 14:30:00,30.73,30.73,30.68,30.73,12800.0,9.4322,9.4322,9.4169,9.4322,12800.0
2005-05-11 15:00:00,30.73,30.73,30.67,30.68,12800.0,9.4322,9.4322,9.4138,9.4169,12800.0
2005-05-11 15:30:00,30.71,30.73,30.7,30.7,8000.0,9.4261,9.4322,9.423,9.423,8000.0
2005-05-12 09:30:00,30.05,30.1,29.95,29.95,76400.0,9.2235,9.2389,9.1928,9.1928,76400.0
2005-05-12 10:00:00,29.95,30.07,29.89,29.97,61600.0,9.1928,9.2297,9.1744,9.199,61600.0
2005-05-12 10:30:00,29.95,29.98,29.85,29.9,36400.0,9.1928,9.202,9.1621,9.1775,36400.0
2005-05-12 11:00:00,29.88,30.02,29.88,30.02,44000.0,9.1714,9.2143,9.1714,9.2143,44000.0
2005-05-12 11:30:00,30.01,30.02,29.85,29.85,17600.0,9.2113,9.2143,9.1621,9.1621,17600.0
2005-05-12 12:00:00,29.85,29.89,29.78,29.89,11600.0,9.1621,9.1744,9.1407,9.1744,11600.0
2005-05-12 12:30:00,29.78,29.88,29.78,29.88,4400.0,9.1407,9.1714,9.1407,9.1714,4400.0
2005-05-12 13:00:00,29.75,29.78,29.75,29.75,18800.0,9.1314,9.1407,9.1314,9.1314,18800.0
2005-05-12 13:30:00,29.75,29.75,29.73,29.73,38400.0,9.1314,9.1314,9.1253,9.1253,38400.0
2005-05-12 14:00:00,29.73,29.73,29.69,29.69,76800.0,9.1253,9.1253,9.113,9.113,76800.0
2005-05-12 14:30:00,29.69,29.73,29.68,29.73,55600.0,9.113,9.1253,9.11,9.1253,55600.0
2005-05-12 15:00:00,29.72,29.72,29.65,29.66,47600.0,9.1222,9.1222,9.1008,9.1038,47600.0
2005-05-12 15:30:00,29.66,29.71,29.64,29.66,32800.0,9.1038,9.1192,9.0977,9.1038,32800.0
2005-05-13 09:30:00,29.27,29.27,28.96,28.97,109600.0,8.9841,8.9841,8.889,8.892,109600.0
2005-05-13 10:00:00,28.94,29.0,28.87,28.99,92800.0,8.8828,8.9012,8.8613,8.8982,92800.0
2005-05-13 10:30:00,29.0,29.09,28.91,29.09,62800.0,8.9012,8.9289,8.8736,8.9289,62800.0
2005-05-13 11:00:00,29.11,29.13,28.98,29.1,37200.0,8.935,8.9411,8.8951,8.9319,37200.0
2005-05-13 11:30:00,29.11,29.21,29.09,29.21,25200.0,8.935,8.9657,8.9289,8.9657,25200.0
2005-05-13 12:00:00,29.15,29.18,29.14,29.15,12400.0,8.9473,8.9565,8.9442,8.9473,12400.0
2005-05-13 12:30:00,29.12,29.12,29.01,29.01,38000.0,8.9381,8.9381,8.9043,8.9043,38000.0
2005-05-13 13:00:00,29.01,29.01,28.92,29.01,27200.0,8.9043,8.9043,8.8767,8.9043,27200.0
2005-05-13 13:30:00,28.99,28.99,28.82,28.83,37200.0,8.8982,8.8982,8.846,8.8491,37200.0
2005-05-13 14:00:00,28.83,28.91,28.81,28.83,42400.0,8.8491,8.8736,8.8429,8.8491,42400.0
2005-05-13 14:30:00,28.83,28.88,28.73,28.88,56000.0,8.8491,8.8644,8.8184,8.8644,56000.0
2005-05-13 15:00:00,28.86,29.04,28.82,28.98,68400.0,8.8583,8.9135,8.846,8.8951,68400.0
2005-05-13 15:30:00,28.96,28.97,28.88,28.95,90000.0,8.889,8.892,8.8644,8.8859,90000.0
2005-05-16 09:30:00,29.32,29.4,29.26,29.27,107200.0,8.9995,9.024,8.981,8.9841,107200.0
2005-05-16 10:00:00,29.28,29.35,29.27,29.33,76400.0,8.9872,9.0087,8.9841,9.0025,76400.0
2005-05-16 10:30:00,29.33,29.34,29.26,29.28,74400.0,9.0025,9.0056,8.981,8.9872,74400.0
2005-05-16 11:00:00,29.28,29.36,29.26,29.36,49200.0,8.9872,9.0117,8.981,9.0117,49200.0
2005-05-16 11:30:00,29.31,29.36,29.28,29.3,20000.0,8.9964,9.0117,8.9872,8.9933,20000.0
2005-05-16 12:00:00,29.3,29.3,29.27,29.3,4800.0,8.9933,8.9933,8.9841,8.9933,4800.0
2005-05-16 12:30:00,29.3,29.31,29.28,29.3,28400.0,8.9933,8.9964,8.9872,8.9933,28400.0
2005-05-16 13:00:00,29.29,29.43,29.29,29.39,32000.0,8.9903,9.0332,8.9903,9.021,32000.0
2005-05-16 13:30:00,29.39,29.48,29.38,29.4,32800.0,9.021,9.0486,9.0179,9.024,32800.0
2005-05-16 14:00:00,29.4,29.4,29.34,29.34,8400.0,9.024,9.024,9.0056,9.0056,8400.0
2005-05-16 14:30:00,29.35,29.39,29.35,29.37,13600.0,9.0087,9.021,9.0087,9.0148,13600.0
2005-05-16 15:00:00,29.36,29.41,29.35,29.41,42800.0,9.0117,9.0271,9.0087,9.0271,42800.0
2005-05-16 15:30:00,29.41,29.56,29.4,29.55,80800.0,9.0271,9.0731,9.024,9.0701,80800.0
2005-05-17 09:30:00,29.22,29.4,29.18,29.38,194400.0,8.9688,9.024,8.9565,9.0179,194400.0
2005-05-17 10:00:00,29.36,29.36,29.25,29.25,62000.0,9.0117,9.0117,8.978,8.978,62000.0
2005-05-17 10:30:00,29.25,29.33,29.23,29.33,137600.0,8.978,9.0025,8.9718,9.0025,137600.0
2005-05-17 11:00:00,29.32,29.49,29.31,29.44,55200.0,8.9995,9.0516,8.9964,9.0363,55200.0
2005-05-17 11:30:00,29.44,29.46,29.39,29.46,10800.0,9.0363,9.0424,9.021,9.0424,10800.0
2005-05-17 12:00:00,29.45,29.48,29.42,29.42,9600.0,9.0394,9.0486,9.0302,9.0302,9600.0
2005-05-17 12:30:00,29.4,29.46,29.4,29.43,14000.0,9.024,9.0424,9.024,9.0332,14000.0
2005-05-17 13:00:00,29.45,29.53,29.44,29.53,6400.0,9.0394,9.0639,9.0363,9.0639,6400.0
2005-05-17 13:30:00,29.51,29.51,29.49,29.5,10000.0,9.0578,9.0578,9.0516,9.0547,10000.0
2005-05-17 14:00:00,29.5,29.56,29.43,29.5,8400.0,9.0547,9.0731,9.0332,9.0547,8400.0
2005-05-17 14:30:00,29.52,29.63,29.52,29.63,40000.0,9.0609,9.0946,9.0609,9.0946,40000.0
2005-05-17 15:00:00,29.61,29.65,29.58,29.62,51200.0,9.0885,9.1008,9.0793,9.0915,51200.0
2005-05-17 15:30:00,29.62,29.63,29.5,29.5,58400.0,9.0915,9.0946,9.0547,9.0547,58400.0
2005-05-18 09:30:00,29.82,29.9,29.8,29.8,65600.0,9.1529,9.1775,9.1468,9.1468,65600.0
2005-05-18 10:00:00,29.79,29.96,29.72,29.96,165200.0,9.1437,9.1959,9.1222,9.1959,165200.0
2005-05-18 10:30:00,29.96,30.07,29.95,30.05,85600.0,9.1959,9.2297,9.1928,9.2235,85600.0
2005-05-18 11:00:00,30.06,30.11,30.0,30.03,84400.0,9.2266,9.2419,9.2082,9.2174,84400.0
2005-05-18 11:30:00,30.02,30.2,30.02,30.2,33200.0,9.2143,9.2696,9.2143,9.2696,33200.0
2005-05-18 12:00:00,30.19,30.25,30.15,30.23,25200.0,9.2665,9.2849,9.2542,9.2788,25200.0
2005-05-18 12:30:00,30.2,30.28,30.2,30.25,20000.0,9.2696,9.2941,9.2696,9.2849,20000.0
2005-05-18 13:00:00,30.28,30.29,30.26,30.27,41600.0,9.2941,9.2972,9.288,9.2911,41600.0
2005-05-18 13:30:00,30.28,30.31,30.27,30.27,36400.0,9.2941,9.3033,9.2911,9.2911,36400.0
2005-05-18 14:00:00,30.27,30.32,30.27,30.31,70000.0,9.2911,9.3064,9.2911,9.3033,70000.0
2005-05-18 14:30:00,30.3,30.31,30.28,30.29,29600.0,9.3003,9.3033,9.2941,9.2972,29600.0
2005-05-18 15:00:00,30.32,30.43,30.32,30.4,116800.0,9.3064,9.3402,9.3064,9.331,116800.0
2005-05-18 15:30:00,30.39,30.39,30.24,30.25,101200.0,9.3279,9.3279,9.2818,9.2849,101200.0
2005-05-19 09:30:00,29.88,29.92,29.81,29.85,70800.0,9.1714,9.1836,9.1499,9.1621,70800.0
2005-05-19 10:00:00,29.85,29.88,29.71,29.71,81600.0,9.1621,9.1714,9.1192,9.1192,81600.0
2005-05-19 10:30:00,29.72,29.75,29.63,29.7,55200.0,9.1222,9.1314,9.0946,9.1161,55200.0
2005-05-19 11:00:00,29.7,29.87,29.7,29.83,68400.0,9.1161,9.1683,9.1161,9.156,68400.0
2005-05-19 11:30:00,29.83,29.83,29.79,29.79,12400.0,9.156,9.156,9.1437,9.1437,12400.0
2005-05-19 12:00:00,29.78,29.78,29.66,29.66,38000.0,9.1407,9.1407,9.1038,9.1038,38000.0
2005-05-19 12:30:00,29.66,29.66,29.6,29.65,46000.0,9.1038,9.1038,9.0854,9.1008,46000.0
2005-05-19 13:00:00,29.65,29.67,29.65,29.67,18000.0,9.1008,9.1069,9.1008,9.1069,18000.0
2005-05-19 13:30:00,29.67,29.69,29.66,29.66,52400.0,9.1069,9.113,9.1038,9.1038,52400.0
2005-05-19 14:00:00,29.66,29.69,29.66,29.69,38800.0,9.1038,9.113,9.1038,9.113,38800.0
2005-05-19 14:30:00,29.69,29.75,29.68,29.7,19200.0,9.113,9.1314,9.11,9.1161,19200.0
2005-05-19 15:00:00,29.7,29.72,29.7,29.7,34800.0,9.1161,9.1222,9.1161,9.1161,34800.0
2005-05-19 15:30:00,29.69,29.8,29.66,29.67,46400.0,9.113,9.1468,9.1038,9.1069,46400.0
2005-05-20 09:30:00,29.27,29.28,29.21,29.24,55600.0,8.9841,8.9872,8.9657,8.9749,55600.0
2005-05-20 10:00:00,29.23,29.27,29.23,29.26,26000.0,8.9718,8.9841,8.9718,8.981,26000.0
2005-05-20 10:30:00,29.26,29.26,29.21,29.21,24400.0,8.981,8.981,8.9657,8.9657,24400.0
2005-05-20 11:00:00,29.22,29.23,29.13,29.13,76800.0,8.9688,8.9718,8.9411,8.9411,76800.0
2005-05-20 11:30:00,29.12,29.18,29.05,29.13,16000.0,8.9381,8.9565,8.9166,8.9411,16000.0
2005-05-20 12:00:00,29.11,29.15,29.05,29.13,15200.0,8.935,8.9473,8.9166,8.9411,15200.0
2005-05-20 12:30:00,29.13,29.14,29.13,29.14,5200.0,8.9411,8.9442,8.9411,8.9442,5200.0
2005-05-20 13:00:00,29.14,29.19,29.14,29.19,5600.0,8.9442,8.9596,8.9442,8.9596,5600.0
2005-05-20 13:30:00,29.19,29.2,29.18,29.2,12400.0,8.9596,8.9626,8.9565,8.9626,12400.0
2005-05-20 14:00:00,29.21,29.22,29.18,29.21,9200.0,8.9657,8.9688,8.9565,8.9657,9200.0
2005-05-20 14:30:00,29.2,29.22,29.17,29.19,16000.0,8.9626,8.9688,8.9534,8.9596,16000.0
2005-05-20 15:00:00,29.19,29.23,29.1,29.2,24000.0,8.9596,8.9718,8.9319,8.9626,24000.0
2005-05-20 15:30:00,29.2,29.23,29.15,29.16,44400.0,8.9626,8.9718,8.9473,8.9504,44400.0
2005-05-23 09:30:00,29.18,29.26,29.16,29.25,66000.0,8.9565,8.981,8.9504,8.978,66000.0
2005-05-23 10:00:00,29.25,29.27,29.23,29.27,38800.0,8.978,8.9841,8.9718,8.9841,38800.0
2005-05-23 10:30:00,29.24,29.29,29.24,29.24,39600.0,8.9749,8.9903,8.9749,8.9749,39600.0
2005-05-23 11:00:00,29.22,29.45,29.22,29.44,46000.0,8.9688,9.0394,8.9688,9.0363,46000.0
2005-05-23 11:30:00,29.47,29.55,29.4,29.54,28000.0,9.0455,9.0701,9.024,9.067,28000.0
2005-05-23 12:00:00,29.52,29.58,29.52,29.53,21200.0,9.0609,9.0793,9.0609,9.0639,21200.0
2005-05-23 12:30:00,29.49,29.56,29.48,29.51,25200.0,9.0516,9.0731,9.0486,9.0578,25200.0
2005-05-23 13:00:00,29.51,29.56,29.44,29.5,20800.0,9.0578,9.0731,9.0363,9.0547,20800.0
2005-05-23 13:30:00,29.46,29.54,29.46,29.54,10000.0,9.0424,9.067,9.0424,9.067,10000.0
2005-05-23 14:00:00,29.54,29.58,29.5,29.57,19600.0,9.067,9.0793,9.0547,9.0762,19600.0
2005-05-23 14:30:00,29.58,29.64,29.58,29.64,24400.0,9.0793,9.0977,9.0793,9.0977,24400.0
2005-05-23 15:00:00,29.61,29.67,29.61,29.66,28000.0,9.0885,9.1069,9.0885,9.1038,28000.0
2005-05-23 15:30:00,29.67,29.69,29.58,29.65,44000.0,9.1069,9.113,9.0793,9.1008,44000.0
2005-05-24 09:30:00,29.99,30.02,29.93,29.95,96800.0,9.2051,9.2143,9.1867,9.1928,96800.0
2005-05-24 10:00:00,29.95,29.97,29.93,29.94,30000.0,9.1928,9.199,9.1867,9.1898,30000.0
2005-05-24 10:30:00,29.94,29.96,29.88,29.88,26800.0,9.1898,9.1959,9.1714,9.1714,26800.0
2005-05-24 11:00:00,29.86,29.91,29.8,29.86,32800.0,9.1652,9.1806,9.1468,9.1652,32800.0
2005-05-24 11:30:00,29.87,29.89,29.71,29.71,16000.0,9.1683,9.1744,9.1192,9.1192,16000.0
2005-05-24 12:00:00,29.71,29.8,29.69,29.77,20000.0,9.1192,9.1468,9.113,9.1376,20000.0
2005-05-24 12:30:00,29.8,29.8,29.76,29.76,16400.0,9.1468,9.1468,9.1345,9.1345,16400.0
2005-05-24 13:00:00,29.76,29.8,29.75,29.75,12800.0,9.1345,9.1468,9.1314,9.1314,12800.0
2005-05-24 13:30:00,29.77,29.83,29.77,29.83,6800.0,9.1376,9.156,9.1376,9.156,6800.0
2005-05-24 14:00:00,29.88,29.88,29.79,29.85,14400.0,9.1714,9.1714,9.1437,9.1621,14400.0
2005-05-24 14:30:00,29.83,29.83,29.73,29.76,13200.0,9.156,9.156,9.1253,9.1345,13200.0
2005-05-24 15:00:00,29.75,29.84,29.7,29.79,34400.0,9.1314,9.1591,9.1161,9.1437,34400.0
2005-05-24 15:30:00,29.82,29.84,29.76,29.76,24800.0,9.1529,9.1591,9.1345,9.1345,24800.0
2005-05-25 09:30:00,29.81,29.83,29.59,29.61,143200.0,9.1499,9.156,9.0823,9.0885,143200.0
2005-05-25 10:00:00,29.59,29.59,29.3,29.35,105200.0,9.0823,9.0823,8.9933,9.0087,105200.0
2005-05-25 10:30:00,29.34,29.43,29.32,29.43,66000.0,9.0056,9.0332,8.9995,9.0332,66000.0
2005-05-25 11:00:00,29.47,29.47,29.31,29.42,81600.0,9.0455,9.0455,8.9964,9.0302,81600.0
2005-05-25 11:30:00,29.42,29.49,29.33,29.44,8400.0,9.0302,9.0516,9.0025,9.0363,8400.0
2005-05-25 12:00:00,29.44,29.52,29.43,29.47,10400.0,9.0363,9.0609,9.0332,9.0455,10400.0
2005-05-25 12:30:00,29.46,29.56,29.46,29.54,12400.0,9.0424,9.0731,9.0424,9.067,12400.0
2005-05-25 13:00:00,29.54,29.54,29.39,29.45,7600.0,9.067,9.067,9.021,9.0394,7600.0
2005-05-25 13:30:00,29.45,29.5,29.43,29.5,10000.0,9.0394,9.0547,9.0332,9.0547,10000.0
2005-05-25 14:00:00,29.51,29.55,29.47,29.52,19600.0,9.0578,9.0701,9.0455,9.0609,19600.0
2005-05-25 14:30:00,29.52,29.55,29.49,29.49,13200.0,9.0609,9.0701,9.0516,9.0516,13200.0
2005-05-25 15:00:00,29.51,29.55,29.48,29.54,16000.0,9.0578,9.0701,9.0486,9.067,16000.0
2005-05-25 15:30:00,29.53,29.56,29.48,29.54,46000.0,9.0639,9.0731,9.0486,9.067,46000.0
2005-05-26 09:30:00,29.73,29.79,29.72,29.74,34400.0,9.1253,9.1437,9.1222,9.1284,34400.0
2005-05-26 10:00:00,29.73,29.81,29.67,29.76,80800.0,9.1253,9.1499,9.1069,9.1345,80800.0
2005-05-26 10:30:00,29.76,29.81,29.74,29.74,7200.0,9.1345,9.1499,9.1284,9.1284,7200.0
2005-05-26 11:00:00,29.73,29.8,29.68,29.75,40400.0,9.1253,9.1468,9.11,9.1314,40400.0
2005-05-26 11:30:00,29.75,29.76,29.74,29.76,6800.0,9.1314,9.1345,9.1284,9.1345,6800.0
2005-05-26 12:00:00,29.74,29.8,29.68,29.79,14800.0,9.1284,9.1468,9.11,9.1437,14800.0
2005-05-26 12:30:00,29.76,29.85,29.72,29.75,32400.0,9.1345,9.1621,9.1222,9.1314,32400.0
2005-05-26 13:00:00,29.75,29.9,29.75,29.85,30000.0,9.1314,9.1775,9.1314,9.1621,30000.0
2005-05-26 13:30:00,29.85,29.86,29.83,29.83,14800.0,9.1621,9.1652,9.156,9.156,14800.0
2005-05-26 14:00:00,29.84,29.85,29.81,29.85,20000.0,9.1591,9.1621,9.1499,9.1621,20000.0
2005-05-26 14:30:00,29.89,29.93,29.84,29.86,49200.0,9.1744,9.1867,9.1591,9.1652,49200.0
2005-05-26 15:00:00,29.88,29.88,29.79,29.86,24400.0,9.1714,9.1714,9.1437,9.1652,24400.0
2005-05-26 15:30:00,29.86,29.86,29.79,29.83,48000.0,9.1652,9.1652,9.1437,9.156,48000.0
2005-05-27 09:30:00,29.49,29.57,29.48,29.53,196800.0,9.0516,9.0762,9.0486,9.0639,196800.0
2005-05-27 10:00:00,29.54,29.57,29.41,29.45,119200.0,9.067,9.0762,9.0271,9.0394,119200.0
2005-05-27 10:30:00,29.45,29.46,29.42,29.44,52000.0,9.0394,9.0424,9.0302,9.0363,52000.0
2005-05-27 11:00:00,29.44,29.6,29.44,29.6,39200.0,9.0363,9.0854,9.0363,9.0854,39200.0
2005-05-27 11:30:00,29.61,29.72,29.61,29.7,24400.0,9.0885,9.1222,9.0885,9.1161,24400.0
2005-05-27 12:00:00,29.7,29.7,29.63,29.69,22000.0,9.1161,9.1161,9.0946,9.113,22000.0
2005-05-27 12:30:00,29.68,29.72,29.66,29.72,20800.0,9.11,9.1222,9.1038,9.1222,20800.0
2005-05-27 13:00:00,29.72,29.8,29.72,29.77,22800.0,9.1222,9.1468,9.1222,9.1376,22800.0
2005-05-27 13:30:00,29.77,29.83,29.74,29.83,29200.0,9.1376,9.156,9.1284,9.156,29200.0
2005-05-27 14:00:00,29.83,29.87,29.83,29.87,38400.0,9.156,9.1683,9.156,9.1683,38400.0
2005-05-27 14:30:00,29.88,29.94,29.85,29.93,130000.0,9.1714,9.1898,9.1621,9.1867,130000.0
2005-05-27 15:00:00,29.93,29.93,29.84,29.85,40800.0,9.1867,9.1867,9.1591,9.1621,40800.0
2005-05-27 15:30:00,29.82,29.88,29.81,29.84,48800.0,9.1529,9.1714,9.1499,9.1591,48800.0
2005-05-31 09:30:00,29.88,29.89,29.77,29.77,149600.0,9.1714,9.1744,9.1376,9.1376,149600.0
2005-05-31 10:00:00,29.75,29.91,29.75,29.91,66800.0,9.1314,9.1806,9.1314,9.1806,66800.0
2005-05-31 10:30:00,29.91,29.95,29.79,29.79,42000.0,9.1806,9.1928,9.1437,9.1437,42000.0
2005-05-31 11:00:00,29.8,29.88,29.79,29.85,44800.0,9.1468,9.1714,9.1437,9.1621,44800.0
2005-05-31 11:30:00,29.8,29.8,29.71,29.73,27200.0,9.1468,9.1468,9.1192,9.1253,27200.0
2005-05-31 12:00:00,29.79,29.8,29.73,29.8,12000.0,9.1437,9.1468,9.1253,9.1468,12000.0
2005-05-31 12:30:00,29.8,29.91,29.8,29.91,16400.0,9.1468,9.1806,9.1468,9.1806,16400.0
2005-05-31 13:00:00,29.86,29.88,29.84,29.84,4400.0,9.1652,9.1714,9.1591,9.1591,4400.0
2005-05-31 13:30:00,29.81,29.91,29.81,29.89,6800.0,9.1499,9.1806,9.1499,9.1744,6800.0
2005-05-31 14:00:00,29.9,29.9,29.86,29.9,17600.0,9.1775,9.1775,9.1652,9.1775,17600.0
2005-05-31 14:30:00,29.9,29.94,29.9,29.94,11200.0,9.1775,9.1898,9.1775,9.1898,11200.0
2005-05-31 15:00:00,29.94,29.97,29.93,29.95,10800.0,9.1898,9.199,9.1867,9.1928,10800.0
2005-05-31 15:30:00,29.95,29.95,29.76,29.82,61200.0,9.1928,9.1928,9.1345,9.1529,61200.0
2005-06-01 09:30:00,29.91,29.98,29.89,29.98,47600.0,9.1806,9.202,9.1744,9.202,47600.0
2005-06-01 10:00:00,29.99,30.07,29.99,30.06,66400.0,9.2051,9.2297,9.2051,9.2266,66400.0
2005-06-01 10:30:00,30.07,30.11,29.99,30.03,58400.0,9.2297,9.2419,9.2051,9.2174,58400.0
2005-06-01 11:00:00,30.0,30.21,30.0,30.18,48000.0,9.2082,9.2726,9.2082,9.2634,48000.0
2005-06-01 11:30:00,30.21,30.28,30.17,30.24,16400.0,9.2726,9.2941,9.2604,9.2818,16400.0
2005-06-01 12:00:00,30.28,30.34,30.21,30.31,16000.0,9.2941,9.3125,9.2726,9.3033,16000.0
2005-06-01 12:30:00,30.31,30.31,30.26,30.27,16400.0,9.3033,9.3033,9.288,9.2911,16400.0
2005-06-01 13:00:00,30.24,30.33,30.24,30.33,18800.0,9.2818,9.3095,9.2818,9.3095,18800.0
2005-06-01 13:30:00,30.34,30.41,30.33,30.41,53200.0,9.3125,9.334,9.3095,9.334,53200.0
2005-06-01 14:00:00,30.41,30.5,30.36,30.43,75600.0,9.334,9.3617,9.3187,9.3402,75600.0
2005-06-01 14:30:00,30.41,30.43,30.31,30.41,134800.0,9.334,9.3402,9.3033,9.334,134800.0
2005-06-01 15:00:00,30.42,30.55,30.42,30.5,190000.0,9.3371,9.377,9.3371,9.3617,190000.0
2005-06-01 15:30:00,30.5,30.54,30.43,30.5,106800.0,9.3617,9.3739,9.3402,9.3617,106800.0
2005-06-02 09:30:00,30.28,30.4,30.25,30.39,187600.0,9.2941,9.331,9.2849,9.3279,187600.0
2005-06-02 10:00:00,30.4,30.45,30.39,30.43,144000.0,9.331,9.3463,9.3279,9.3402,144000.0
2005-06-02 10:30:00,30.45,30.46,30.4,30.46,136800.0,9.3463,9.3494,9.331,9.3494,136800.0
2005-06-02 11:00:00,30.46,30.49,30.39,30.4,130800.0,9.3494,9.3586,9.3279,9.331,130800.0
2005-06-02 11:30:00,30.43,30.48,30.38,30.42,35200.0,9.3402,9.3555,9.3248,9.3371,35200.0
2005-06-02 12:00:00,30.43,30.45,30.41,30.42,15200.0,9.3402,9.3463,9.334,9.3371,15200.0
2005-06-02 12:30:00,30.43,30.45,30.43,30.43,8000.0,9.3402,9.3463,9.3402,9.3402,8000.0
2005-06-02 13:00:00,30.45,30.45,30.42,30.45,10000.0,9.3463,9.3463,9.3371,9.3463,10000.0
2005-06-02 13:30:00,30.47,30.47,30.41,30.43,8800.0,9.3524,9.3524,9.334,9.3402,8800.0
2005-06-02 14:00:00,30.43,30.47,30.43,30.47,8400.0,9.3402,9.3524,9.3402,9.3524,8400.0
2005-06-02 14:30:00,30.47,30.47,30.43,30.43,11600.0,9.3524,9.3524,9.3402,9.3402,11600.0
2005-06-02 15:00:00,30.43,30.44,30.36,30.36,12400.0,9.3402,9.3432,9.3187,9.3187,12400.0
2005-06-02 15:30:00,30.37,30.38,30.35,30.35,38400.0,9.3218,9.3248,9.3156,9.3156,38400.0
2005-06-03 09:30:00,30.36,30.6,30.34,30.53,114400.0,9.3187,9.3923,9.3125,9.3709,114400.0
2005-06-03 10:00:00,30.52,30.56,30.46,30.47,56400.0,9.3678,9.3801,9.3494,9.3524,56400.0
2005-06-03 10:30:00,30.47,30.59,30.4,30.58,64000.0,9.3524,9.3893,9.331,9.3862,64000.0
2005-06-03 11:00:00,30.58,30.59,30.51,30.59,264800.0,9.3862,9.3893,9.3647,9.3893,264800.0
2005-06-03 11:30:00,30.6,30.62,30.22,30.56,195600.0,9.3923,9.3985,9.2757,9.3801,195600.0
2005-06-03 12:00:00,30.56,30.58,30.49,30.5,22800.0,9.3801,9.3862,9.3586,9.3617,22800.0
2005-06-03 12:30:00,30.52,30.57,30.52,30.55,29200.0,9.3678,9.3831,9.3678,9.377,29200.0
2005-06-03 13:00:00,30.55,30.61,30.54,30.6,34400.0,9.377,9.3954,9.3739,9.3923,34400.0
2005-06-03 13:30:00,30.57,30.6,30.54,30.58,31200.0,9.3831,9.3923,9.3739,9.3862,31200.0
2005-06-03 14:00:00,30.56,30.56,30.48,30.53,20000.0,9.3801,9.3801,9.3555,9.3709,20000.0
2005-06-03 14:30:00,30.53,30.55,30.41,30.41,51200.0,9.3709,9.377,9.334,9.334,51200.0
2005-06-03 15:00:00,30.41,30.49,30.41,30.47,17600.0,9.334,9.3586,9.334,9.3524,17600.0
2005-06-03 15:30:00,30.47,30.54,30.42,30.51,41600.0,9.3524,9.3739,9.3371,9.3647,41600.0
2005-06-06 09:30:00,30.6,30.6,30.5,30.54,71600.0,9.3923,9.3923,9.3617,9.3739,71600.0
2005-06-06 10:00:00,30.54,30.54,30.46,30.52,48400.0,9.3739,9.3739,9.3494,9.3678,48400.0
2005-06-06 10:30:00,30.52,30.52,30.38,30.38,26000.0,9.3678,9.3678,9.3248,9.3248,26000.0
2005-06-06 11:00:00,30.38,30.44,30.33,30.37,15200.0,9.3248,9.3432,9.3095,9.3218,15200.0
2005-06-06 11:30:00,30.34,30.39,30.23,30.24,20400.0,9.3125,9.3279,9.2788,9.2818,20400.0
2005-06-06 12:00:00,30.27,30.33,30.27,30.33,8000.0,9.2911,9.3095,9.2911,9.3095,8000.0
2005-06-06 12:30:00,30.33,30.35,30.27,30.27,14400.0,9.3095,9.3156,9.2911,9.2911,14400.0
2005-06-06 13:00:00,30.25,30.26,30.22,30.23,11600.0,9.2849,9.288,9.2757,9.2788,11600.0
2005-06-06 13:30:00,30.23,30.25,30.23,30.25,19200.0,9.2788,9.2849,9.2788,9.2849,19200.0
2005-06-06 14:00:00,30.24,30.3,30.22,30.26,35200.0,9.2818,9.3003,9.2757,9.288,35200.0
2005-06-06 14:30:00,30.26,30.3,30.23,30.23,35600.0,9.288,9.3003,9.2788,9.2788,35600.0
2005-06-06 15:00:00,30.23,30.25,30.2,30.25,35600.0,9.2788,9.2849,9.2696,9.2849,35600.0
2005-06-06 15:30:00,30.26,30.33,30.24,30.25,110800.0,9.288,9.3095,9.2818,9.2849,110800.0
2005-06-07 09:30:00,30.23,30.31,30.2,30.28,65200.0,9.2788,9.3033,9.2696,9.2941,65200.0
2005-06-07 10:00:00,30.25,30.44,30.24,30.44,101600.0,9.2849,9.3432,9.2818,9.3432,101600.0
2005-06-07 10:30:00,30.44,30.49,30.34,30.38,48000.0,9.3432,9.3586,9.3125,9.3248,48000.0
2005-06-07 11:00:00,30.42,30.45,30.36,30.39,16000.0,9.3371,9.3463,9.3187,9.3279,16000.0
2005-06-07 11:30:00,30.38,30.46,30.38,30.45,8800.0,9.3248,9.3494,9.3248,9.3463,8800.0
2005-06-07 12:00:00,30.45,30.45,30.45,30.45,400.0,9.3463,9.3463,9.3463,9.3463,400.0
2005-06-07 12:30:00,30.42,30.49,30.42,30.44,6800.0,9.3371,9.3586,9.3371,9.3432,6800.0
2005-06-07 13:00:00,30.46,30.52,30.45,30.51,6000.0,9.3494,9.3678,9.3463,9.3647,6000.0
2005-06-07 13:30:00,30.53,30.53,30.41,30.44,35200.0,9.3709,9.3709,9.334,9.3432,35200.0
2005-06-07 14:00:00,30.43,30.44,30.35,30.37,20000.0,9.3402,9.3432,9.3156,9.3218,20000.0
2005-06-07 14:30:00,30.36,30.42,30.36,30.36,12400.0,9.3187,9.3371,9.3187,9.3187,12400.0
2005-06-07 15:00:00,30.36,30.36,30.25,30.25,48000.0,9.3187,9.3187,9.2849,9.2849,48000.0
2005-06-07 15:30:00,30.25,30.28,30.22,30.28,114800.0,9.2849,9.2941,9.2757,9.2941,114800.0
2005-06-08 09:30:00,30.32,30.36,30.31,30.31,72800.0,9.3064,9.3187,9.3033,9.3033,72800.0
2005-06-08 10:00:00,30.31,30.31,30.23,30.24,22400.0,9.3033,9.3033,9.2788,9.2818,22400.0
2005-06-08 10:30:00,30.24,30.35,30.22,30.35,37600.0,9.2818,9.3156,9.2757,9.3156,37600.0
2005-06-08 11:00:00,30.37,30.46,30.36,30.45,39200.0,9.3218,9.3494,9.3187,9.3463,39200.0
2005-06-08 11:30:00,30.46,30.49,30.43,30.45,14000.0,9.3494,9.3586,9.3402,9.3463,14000.0
2005-06-08 12:00:00,30.46,30.46,30.42,30.45,9200.0,9.3494,9.3494,9.3371,9.3463,9200.0
2005-06-08 12:30:00,30.45,30.47,30.38,30.38,12800.0,9.3463,9.3524,9.3248,9.3248,12800.0
2005-06-08 13:00:00,30.37,30.43,30.35,30.35,15600.0,9.3218,9.3402,9.3156,9.3156,15600.0
2005-06-08 13:30:00,30.35,30.36,30.21,30.21,58000.0,9.3156,9.3187,9.2726,9.2726,58000.0
2005-06-08 14:00:00,30.21,30.22,30.01,30.02,33200.0,9.2726,9.2757,9.2113,9.2143,33200.0
2005-06-08 14:30:00,30.0,30.0,29.9,29.9,72800.0,9.2082,9.2082,9.1775,9.1775,72800.0
2005-06-08 15:00:00,29.9,29.93,29.89,29.89,72800.0,9.1775,9.1867,9.1744,9.1744,72800.0
2005-06-08 15:30:00,29.88,29.93,29.86,29.9,57600.0,9.1714,9.1867,9.1652,9.1775,57600.0
2005-06-09 09:30:00,29.95,29.98,29.9,29.95,67200.0,9.1928,9.202,9.1775,9.1928,67200.0
2005-06-09 10:00:00,29.95,30.0,29.84,29.86,111200.0,9.1928,9.2082,9.1591,9.1652,111200.0
2005-06-09 10:30:00,29.86,29.86,29.7,29.79,113200.0,9.1652,9.1652,9.1161,9.1437,113200.0
2005-06-09 11:00:00,29.78,29.79,29.71,29.74,36000.0,9.1407,9.1437,9.1192,9.1284,36000.0
2005-06-09 11:30:00,29.71,29.88,29.71,29.8,22000.0,9.1192,9.1714,9.1192,9.1468,22000.0
2005-06-09 12:00:00,29.8,30.03,29.76,29.9,49600.0,9.1468,9.2174,9.1345,9.1775,49600.0
2005-06-09 12:30:00,29.93,30.05,29.93,30.03,42800.0,9.1867,9.2235,9.1867,9.2174,42800.0
2005-06-09 13:00:00,29.99,30.0,29.86,29.86,5200.0,9.2051,9.2082,9.1652,9.1652,5200.0
2005-06-09 13:30:00,29.96,29.96,29.93,29.93,4400.0,9.1959,9.1959,9.1867,9.1867,4400.0
2005-06-09 14:00:00,29.96,30.02,29.94,30.01,18000.0,9.1959,9.2143,9.1898,9.2113,18000.0
2005-06-09 14:30:00,30.0,30.05,29.97,30.04,19200.0,9.2082,9.2235,9.199,9.2205,19200.0
2005-06-09 15:00:00,29.98,30.03,29.93,30.03,16800.0,9.202,9.2174,9.1867,9.2174,16800.0
2005-06-09 15:30:00,30.02,30.13,30.02,30.06,94400.0,9.2143,9.2481,9.2143,9.2266,94400.0
2005-06-10 09:30:00,30.24,30.28,30.22,30.23,81600.0,9.2818,9.2941,9.2757,9.2788,81600.0
2005-06-10 10:00:00,30.23,30.23,30.03,30.11,63600.0,9.2788,9.2788,9.2174,9.2419,63600.0
2005-06-10 10:30:00,30.09,30.13,30.03,30.06,33600.0,9.2358,9.2481,9.2174,9.2266,33600.0
2005-06-10 11:00:00,30.07,30.1,30.05,30.07,29600.0,9.2297,9.2389,9.2235,9.2297,29600.0
2005-06-10 11:30:00,30.11,30.15,30.08,30.09,30800.0,9.2419,9.2542,9.2327,9.2358,30800.0
2005-06-10 12:00:00,30.09,30.09,30.01,30.04,17200.0,9.2358,9.2358,9.2113,9.2205,17200.0
2005-06-10 12:30:00,30.04,30.08,30.0,30.07,10000.0,9.2205,9.2327,9.2082,9.2297,10000.0
2005-06-10 13:00:00,30.07,30.1,30.07,30.1,8800.0,9.2297,9.2389,9.2297,9.2389,8800.0
2005-06-10 13:30:00,30.05,30.2,30.05,30.15,68000.0,9.2235,9.2696,9.2235,9.2542,68000.0
2005-06-10 14:00:00,30.15,30.16,30.11,30.11,18800.0,9.2542,9.2573,9.2419,9.2419,18800.0
2005-06-10 14:30:00,30.12,30.18,30.1,30.1,20400.0,9.245,9.2634,9.2389,9.2389,20400.0
2005-06-10 15:00:00,30.12,30.31,30.12,30.24,31200.0,9.245,9.3033,9.245,9.2818,31200.0
2005-06-10 15:30:00,30.24,30.24,30.16,30.16,28000.0,9.2818,9.2818,9.2573,9.2573,28000.0
2005-06-13 09:30:00,29.69,29.69,29.6,29.65,92000.0,9.113,9.113,9.0854,9.1008,92000.0
2005-06-13 10:00:00,29.65,29.74,29.63,29.7,63600.0,9.1008,9.1284,9.0946,9.1161,63600.0
2005-06-13 10:30:00,29.75,29.82,29.73,29.8,80800.0,9.1314,9.1529,9.1253,9.1468,80800.0
2005-06-13 11:00:00,29.8,29.9,29.78,29.85,68000.0,9.1468,9.1775,9.1407,9.1621,68000.0
2005-06-13 11:30:00,29.88,29.92,29.84,29.86,9200.0,9.1714,9.1836,9.1591,9.1652,9200.0
2005-06-13 12:00:00,29.89,29.94,29.89,29.91,9200.0,9.1744,9.1898,9.1744,9.1806,9200.0
2005-06-13 12:30:00,29.91,30.0,29.91,30.0,13200.0,9.1806,9.2082,9.1806,9.2082,13200.0
2005-06-13 13:00:00,30.0,30.02,29.96,30.0,22000.0,9.2082,9.2143,9.1959,9.2082,22000.0
2005-06-13 13:30:00,30.0,30.05,29.98,29.98,25600.0,9.2082,9.2235,9.202,9.202,25600.0
2005-06-13 14:00:00,29.98,30.01,29.95,30.01,8400.0,9.202,9.2113,9.1928,9.2113,8400.0
2005-06-13 14:30:00,30.01,30.06,29.98,30.02,20400.0,9.2113,9.2266,9.202,9.2143,20400.0
2005-06-13 15:00:00,30.02,30.02,29.96,29.99,18000.0,9.2143,9.2143,9.1959,9.2051,18000.0
2005-06-13 15:30:00,29.99,30.03,29.96,30.03,59200.0,9.2051,9.2174,9.1959,9.2174,59200.0
2005-06-14 09:30:00,29.85,29.93,29.85,29.92,21600.0,9.1621,9.1867,9.1621,9.1836,21600.0
2005-06-14 10:00:00,29.94,29.97,29.9,29.91,17600.0,9.1898,9.199,9.1775,9.1806,17600.0
2005-06-14 10:30:00,29.93,29.94,29.91,29.94,8800.0,9.1867,9.1898,9.1806,9.1898,8800.0
2005-06-14 11:00:00,29.93,30.05,29.93,30.04,33200.0,9.1867,9.2235,9.1867,9.2205,33200.0
2005-06-14 11:30:00,30.03,30.04,30.01,30.03,9600.0,9.2174,9.2205,9.2113,9.2174,9600.0
2005-06-14 12:00:00,30.04,30.14,30.04,30.11,49600.0,9.2205,9.2512,9.2205,9.2419,49600.0
2005-06-14 12:30:00,30.11,30.11,30.05,30.06,6800.0,9.2419,9.2419,9.2235,9.2266,6800.0
2005-06-14 13:00:00,30.11,30.11,30.03,30.03,9200.0,9.2419,9.2419,9.2174,9.2174,9200.0
2005-06-14 13:30:00,30.0,30.08,29.99,30.08,10800.0,9.2082,9.2327,9.2051,9.2327,10800.0
2005-06-14 14:00:00,30.11,30.12,30.05,30.06,12000.0,9.2419,9.245,9.2235,9.2266,12000.0
2005-06-14 14:30:00,30.05,30.11,30.04,30.06,20000.0,9.2235,9.2419,9.2205,9.2266,20000.0
2005-06-14 15:00:00,30.06,30.1,30.06,30.07,17200.0,9.2266,9.2389,9.2266,9.2297,17200.0
2005-06-14 15:30:00,30.09,30.13,30.09,30.12,61200.0,9.2358,9.2481,9.2358,9.245,61200.0
2005-06-15 09:30:00,30.69,30.72,30.66,30.72,90400.0,9.42,9.4292,9.4108,9.4292,90400.0
2005-06-15 10:00:00,30.72,30.76,30.66,30.66,65600.0,9.4292,9.4415,9.4108,9.4108,65600.0
2005-06-15 10:30:00,30.63,30.71,30.6,30.65,67600.0,9.4016,9.4261,9.3923,9.4077,67600.0
2005-06-15 11:00:00,30.67,30.71,30.67,30.68,41200.0,9.4138,9.4261,9.4138,9.4169,41200.0
2005-06-15 11:30:00,30.68,30.73,30.68,30.69,50000.0,9.4169,9.4322,9.4169,9.42,50000.0
2005-06-15 12:00:00,30.72,30.76,30.68,30.71,24800.0,9.4292,9.4415,9.4169,9.4261,24800.0
2005-06-15 12:30:00,30.71,30.84,30.71,30.83,27200.0,9.4261,9.466,9.4261,9.4629,27200.0
2005-06-15 13:00:00,30.84,30.86,30.84,30.84,8800.0,9.466,9.4722,9.466,9.466,8800.0
2005-06-15 13:30:00,30.85,30.88,30.76,30.84,20800.0,9.4691,9.4783,9.4415,9.466,20800.0
2005-06-15 14:00:00,30.88,30.99,30.88,30.96,39600.0,9.4783,9.5121,9.4783,9.5028,39600.0
2005-06-15 14:30:00,30.96,30.96,30.86,30.95,15200.0,9.5028,9.5028,9.4722,9.4998,15200.0
2005-06-15 15:00:00,30.96,30.96,30.9,30.93,27600.0,9.5028,9.5028,9.4844,9.4936,27600.0
2005-06-15 15:30:00,30.91,31.0,30.91,31.0,94800.0,9.4875,9.5151,9.4875,9.5151,94800.0
2005-06-16 09:30:00,31.66,31.72,31.63,31.64,157600.0,9.7177,9.7361,9.7085,9.7116,157600.0
2005-06-16 10:00:00,31.64,31.77,31.64,31.71,68800.0,9.7116,9.7515,9.7116,9.733,68800.0
2005-06-16 10:30:00,31.72,31.82,31.72,31.81,24000.0,9.7361,9.7668,9.7361,9.7637,24000.0
2005-06-16 11:00:00,31.81,31.88,31.81,31.88,33600.0,9.7637,9.7852,9.7637,9.7852,33600.0
2005-06-16 11:30:00,31.89,31.97,31.89,31.97,8800.0,9.7883,9.8129,9.7883,9.8129,8800.0
2005-06-16 12:00:00,31.97,31.97,31.86,31.86,31200.0,9.8129,9.8129,9.7791,9.7791,31200.0
2005-06-16 12:30:00,31.85,31.86,31.8,31.83,29600.0,9.776,9.7791,9.7607,9.7699,29600.0
2005-06-16 13:00:00,31.84,31.91,31.84,31.9,23600.0,9.773,9.7944,9.773,9.7914,23600.0
2005-06-16 13:30:00,31.9,31.9,31.84,31.85,16800.0,9.7914,9.7914,9.773,9.776,16800.0
2005-06-16 14:00:00,31.86,31.87,31.81,31.84,24000.0,9.7791,9.7822,9.7637,9.773,24000.0
2005-06-16 14:30:00,31.83,31.95,31.82,31.95,32400.0,9.7699,9.8067,9.7668,9.8067,32400.0
2005-06-16 15:00:00,31.93,31.93,31.82,31.83,34400.0,9.8006,9.8006,9.7668,9.7699,34400.0
2005-06-16 15:30:00,31.8,31.84,31.74,31.8,52400.0,9.7607,9.773,9.7423,9.7607,52400.0
2005-06-17 09:30:00,32.33,32.43,32.28,32.38,176800.0,9.9234,9.954,9.908,9.9387,176800.0
2005-06-17 10:00:00,32.37,32.43,32.35,32.4,86000.0,9.9356,9.954,9.9295,9.9448,86000.0
2005-06-17 10:30:00,32.37,32.46,32.36,32.36,59600.0,9.9356,9.9633,9.9326,9.9326,59600.0
2005-06-17 11:00:00,32.35,32.36,32.2,32.2,50000.0,9.9295,9.9326,9.8835,9.8835,50000.0
2005-06-17 11:30:00,32.24,32.25,32.14,32.14,18400.0,9.8957,9.8988,9.865,9.865,18400.0
2005-06-17 12:00:00,32.11,32.29,32.09,32.29,34000.0,9.8558,9.9111,9.8497,9.9111,34000.0
2005-06-17 12:30:00,32.28,32.28,32.2,32.21,5600.0,9.908,9.908,9.8835,9.8865,5600.0
2005-06-17 13:00:00,32.2,32.21,32.18,32.21,5600.0,9.8835,9.8865,9.8773,9.8865,5600.0
2005-06-17 13:30:00,32.18,32.23,32.16,32.21,7200.0,9.8773,9.8927,9.8712,9.8865,7200.0
2005-06-17 14:00:00,32.18,32.24,32.18,32.24,18400.0,9.8773,9.8957,9.8773,9.8957,18400.0
2005-06-17 14:30:00,32.23,32.24,32.16,32.19,21600.0,9.8927,9.8957,9.8712,9.8804,21600.0
2005-06-17 15:00:00,32.17,32.23,32.17,32.18,20400.0,9.8742,9.8927,9.8742,9.8773,20400.0
2005-06-17 15:30:00,32.19,32.21,32.12,32.12,40800.0,9.8804,9.8865,9.8589,9.8589,40800.0
2005-06-20 09:30:00,32.2,32.21,32.07,32.1,72000.0,9.8835,9.8865,9.8435,9.8528,72000.0
2005-06-20 10:00:00,32.11,32.12,32.02,32.02,48000.0,9.8558,9.8589,9.8282,9.8282,48000.0
2005-06-20 10:30:00,32.0,32.13,32.0,32.13,44400.0,9.8221,9.862,9.8221,9.862,44400.0
2005-06-20 11:00:00,32.15,32.15,32.03,32.03,38400.0,9.8681,9.8681,9.8313,9.8313,38400.0
2005-06-20 11:30:00,32.0,32.04,31.88,31.93,40000.0,9.8221,9.8343,9.7852,9.8006,40000.0
2005-06-20 12:00:00,31.93,32.05,31.93,32.02,33200.0,9.8006,9.8374,9.8006,9.8282,33200.0
2005-06-20 12:30:00,32.02,32.03,32.0,32.02,45200.0,9.8282,9.8313,9.8221,9.8282,45200.0
2005-06-20 13:00:00,32.04,32.13,32.04,32.08,42400.0,9.8343,9.862,9.8343,9.8466,42400.0
2005-06-20 13:30:00,32.13,32.14,32.08,32.13,24800.0,9.862,9.865,9.8466,9.862,24800.0
2005-06-20 14:00:00,32.12,32.13,32.04,32.08,24800.0,9.8589,9.862,9.8343,9.8466,24800.0
2005-06-20 14:30:00,32.09,32.1,32.07,32.1,29200.0,9.8497,9.8528,9.8435,9.8528,29200.0
2005-06-20 15:00:00,32.08,32.13,32.07,32.12,36400.0,9.8466,9.862,9.8435,9.8589,36400.0
2005-06-20 15:30:00,32.12,32.12,32.09,32.1,29600.0,9.8589,9.8589,9.8497,9.8528,29600.0
2005-06-21 09:30:00,31.77,31.77,31.7,31.72,58800.0,9.7515,9.7515,9.73,9.7361,58800.0
2005-06-21 10:00:00,31.71,31.71,31.64,31.67,40400.0,9.733,9.733,9.7116,9.7208,40400.0
2005-06-21 10:30:00,31.7,31.73,31.66,31.73,27200.0,9.73,9.7392,9.7177,9.7392,27200.0
2005-06-21 11:00:00,31.72,31.82,31.72,31.78,43600.0,9.7361,9.7668,9.7361,9.7545,43600.0
2005-06-21 11:30:00,31.77,31.79,31.7,31.74,8800.0,9.7515,9.7576,9.73,9.7423,8800.0
2005-06-21 12:00:00,31.74,31.84,31.72,31.75,21600.0,9.7423,9.773,9.7361,9.7453,21600.0
2005-06-21 12:30:00,31.75,31.78,31.75,31.78,3600.0,9.7453,9.7545,9.7453,9.7545,3600.0
2005-06-21 13:00:00,31.72,31.78,31.72,31.77,13600.0,9.7361,9.7545,9.7361,9.7515,13600.0
2005-06-21 13:30:00,31.76,31.84,31.75,31.83,22400.0,9.7484,9.773,9.7453,9.7699,22400.0
2005-06-21 14:00:00,31.8,31.8,31.75,31.77,7600.0,9.7607,9.7607,9.7453,9.7515,7600.0
2005-06-21 14:30:00,31.77,31.81,31.75,31.78,33200.0,9.7515,9.7637,9.7453,9.7545,33200.0
2005-06-21 15:00:00,31.79,31.79,31.72,31.75,17600.0,9.7576,9.7576,9.7361,9.7453,17600.0
2005-06-21 15:30:00,31.75,31.88,31.75,31.88,34800.0,9.7453,9.7852,9.7453,9.7852,34800.0
2005-06-22 09:30:00,31.36,31.39,31.35,31.37,60400.0,9.6256,9.6348,9.6226,9.6287,60400.0
2005-06-22 10:00:00,31.33,31.43,31.32,31.42,28000.0,9.6164,9.6471,9.6133,9.644,28000.0
2005-06-22 10:30:00,31.43,31.46,31.43,31.43,30400.0,9.6471,9.6563,9.6471,9.6471,30400.0
2005-06-22 11:00:00,31.4,31.49,31.39,31.49,50800.0,9.6379,9.6655,9.6348,9.6655,50800.0
2005-06-22 11:30:00,31.52,31.52,31.41,31.45,19600.0,9.6747,9.6747,9.641,9.6532,19600.0
2005-06-22 12:00:00,31.43,31.5,31.43,31.5,7600.0,9.6471,9.6686,9.6471,9.6686,7600.0
2005-06-22 12:30:00,31.44,31.49,31.42,31.49,8400.0,9.6502,9.6655,9.644,9.6655,8400.0
2005-06-22 13:00:00,31.46,31.46,31.46,31.46,4000.0,9.6563,9.6563,9.6563,9.6563,4000.0
2005-06-22 13:30:00,31.44,31.49,31.43,31.49,9200.0,9.6502,9.6655,9.6471,9.6655,9200.0
2005-06-22 14:00:00,31.43,31.43,31.4,31.41,8800.0,9.6471,9.6471,9.6379,9.641,8800.0
2005-06-22 14:30:00,31.4,31.45,31.39,31.45,16800.0,9.6379,9.6532,9.6348,9.6532,16800.0
2005-06-22 15:00:00,31.45,31.5,31.43,31.45,60800.0,9.6532,9.6686,9.6471,9.6532,60800.0
2005-06-22 15:30:00,31.45,31.45,31.41,31.41,62800.0,9.6532,9.6532,9.641,9.641,62800.0
2005-06-23 09:30:00,31.25,31.25,31.1,31.14,78800.0,9.5919,9.5919,9.5458,9.5581,78800.0
2005-06-23 10:00:00,31.11,31.11,31.03,31.06,79200.0,9.5489,9.5489,9.5243,9.5335,79200.0
2005-06-23 10:30:00,31.06,31.1,31.06,31.1,72000.0,9.5335,9.5458,9.5335,9.5458,72000.0
2005-06-23 11:00:00,31.09,31.31,31.09,31.31,55200.0,9.5427,9.6103,9.5427,9.6103,55200.0
2005-06-23 11:30:00,31.31,31.38,31.29,31.32,12800.0,9.6103,9.6318,9.6041,9.6133,12800.0
2005-06-23 12:00:00,31.3,31.31,31.22,31.26,10400.0,9.6072,9.6103,9.5826,9.5949,10400.0
2005-06-23 12:30:00,31.27,31.29,31.17,31.25,17200.0,9.598,9.6041,9.5673,9.5919,17200.0
2005-06-23 13:00:00,31.25,31.28,31.25,31.25,26400.0,9.5919,9.6011,9.5919,9.5919,26400.0
2005-06-23 13:30:00,31.25,31.25,31.11,31.11,27200.0,9.5919,9.5919,9.5489,9.5489,27200.0
2005-06-23 14:00:00,31.15,31.15,31.06,31.06,9600.0,9.5612,9.5612,9.5335,9.5335,9600.0
2005-06-23 14:30:00,31.07,31.07,30.98,31.05,31600.0,9.5366,9.5366,9.509,9.5305,31600.0
2005-06-23 15:00:00,31.0,31.0,30.91,30.94,39200.0,9.5151,9.5151,9.4875,9.4967,39200.0
2005-06-23 15:30:00,30.94,30.94,30.85,30.92,66400.0,9.4967,9.4967,9.4691,9.4906,66400.0
2005-06-24 09:30:00,30.55,30.66,30.5,30.58,117200.0,9.377,9.4108,9.3617,9.3862,117200.0
2005-06-24 10:00:00,30.58,30.58,30.43,30.51,117600.0,9.3862,9.3862,9.3402,9.3647,117600.0
2005-06-24 10:30:00,30.5,30.58,30.45,30.57,62000.0,9.3617,9.3862,9.3463,9.3831,62000.0
2005-06-24 11:00:00,30.59,30.61,30.55,30.57,18400.0,9.3893,9.3954,9.377,9.3831,18400.0
2005-06-24 11:30:00,30.56,30.63,30.49,30.51,14800.0,9.3801,9.4016,9.3586,9.3647,14800.0
2005-06-24 12:00:00,30.58,30.58,30.52,30.56,10400.0,9.3862,9.3862,9.3678,9.3801,10400.0
2005-06-24 12:30:00,30.56,30.58,30.56,30.58,14800.0,9.3801,9.3862,9.3801,9.3862,14800.0
2005-06-24 13:00:00,30.58,30.58,30.53,30.55,25200.0,9.3862,9.3862,9.3709,9.377,25200.0
2005-06-24 13:30:00,30.54,30.56,30.53,30.56,48000.0,9.3739,9.3801,9.3709,9.3801,48000.0
2005-06-24 14:00:00,30.56,30.61,30.53,30.61,59600.0,9.3801,9.3954,9.3709,9.3954,59600.0
2005-06-24 14:30:00,30.56,30.61,30.51,30.51,62000.0,9.3801,9.3954,9.3647,9.3647,62000.0
2005-06-24 15:00:00,30.53,30.53,30.48,30.5,35200.0,9.3709,9.3709,9.3555,9.3617,35200.0
2005-06-24 15:30:00,30.5,30.56,30.5,30.53,50400.0,9.3617,9.3801,9.3617,9.3709,50400.0
2005-06-27 09:30:00,30.38,30.56,30.36,30.56,62800.0,9.3248,9.3801,9.3187,9.3801,62800.0
2005-06-27 10:00:00,30.53,30.63,30.53,30.6,39600.0,9.3709,9.4016,9.3709,9.3923,39600.0
2005-06-27 10:30:00,30.67,30.79,30.66,30.69,114400.0,9.4138,9.4507,9.4108,9.42,114400.0
2005-06-27 11:00:00,30.72,30.74,30.65,30.74,30400.0,9.4292,9.4353,9.4077,9.4353,30400.0
2005-06-27 11:30:00,30.76,30.82,30.75,30.75,15200.0,9.4415,9.4599,9.4384,9.4384,15200.0
2005-06-27 12:00:00,30.75,30.78,30.75,30.75,8800.0,9.4384,9.4476,9.4384,9.4384,8800.0
2005-06-27 12:30:00,30.78,30.79,30.75,30.75,5600.0,9.4476,9.4507,9.4384,9.4384,5600.0
2005-06-27 13:00:00,30.75,30.79,30.75,30.79,14400.0,9.4384,9.4507,9.4384,9.4507,14400.0
2005-06-27 13:30:00,30.78,30.84,30.78,30.8,26400.0,9.4476,9.466,9.4476,9.4537,26400.0
2005-06-27 14:00:00,30.8,30.84,30.73,30.73,28000.0,9.4537,9.466,9.4322,9.4322,28000.0
2005-06-27 14:30:00,30.73,30.77,30.73,30.74,25600.0,9.4322,9.4445,9.4322,9.4353,25600.0
2005-06-27 15:00:00,30.75,30.79,30.73,30.73,37600.0,9.4384,9.4507,9.4322,9.4322,37600.0
2005-06-27 15:30:00,30.73,30.86,30.73,30.86,46000.0,9.4322,9.4722,9.4322,9.4722,46000.0
2005-06-28 09:30:00,30.95,30.99,30.93,30.98,76400.0,9.4998,9.5121,9.4936,9.509,76400.0
2005-06-28 10:00:00,30.98,30.98,30.93,30.95,68000.0,9.509,9.509,9.4936,9.4998,68000.0
2005-06-28 10:30:00,30.95,31.04,30.95,31.0,71200.0,9.4998,9.5274,9.4998,9.5151,71200.0
2005-06-28 11:00:00,31.02,31.02,30.95,30.98,55600.0,9.5213,9.5213,9.4998,9.509,55600.0
2005-06-28 11:30:00,30.96,31.11,30.96,31.08,17600.0,9.5028,9.5489,9.5028,9.5397,17600.0
2005-06-28 12:00:00,31.09,31.12,31.06,31.12,10400.0,9.5427,9.552,9.5335,9.552,10400.0
2005-06-28 12:30:00,31.11,31.11,31.1,31.1,3600.0,9.5489,9.5489,9.5458,9.5458,3600.0
2005-06-28 13:00:00,31.1,31.14,31.1,31.14,20400.0,9.5458,9.5581,9.5458,9.5581,20400.0
2005-06-28 13:30:00,31.13,31.18,31.13,31.18,38400.0,9.555,9.5704,9.555,9.5704,38400.0
2005-06-28 14:00:00,31.18,31.18,31.07,31.08,45600.0,9.5704,9.5704,9.5366,9.5397,45600.0
2005-06-28 14:30:00,31.08,31.16,31.06,31.08,16000.0,9.5397,9.5642,9.5335,9.5397,16000.0
2005-06-28 15:00:00,31.07,31.11,31.05,31.11,14400.0,9.5366,9.5489,9.5305,9.5489,14400.0
2005-06-28 15:30:00,31.11,31.13,31.04,31.06,39600.0,9.5489,9.555,9.5274,9.5335,39600.0
2005-06-29 09:30:00,30.77,30.77,30.7,30.75,79600.0,9.4445,9.4445,9.423,9.4384,79600.0
2005-06-29 10:00:00,30.7,30.73,30.68,30.73,58000.0,9.423,9.4322,9.4169,9.4322,58000.0
2005-06-29 10:30:00,30.73,30.95,30.73,30.93,56400.0,9.4322,9.4998,9.4322,9.4936,56400.0
2005-06-29 11:00:00,30.91,30.93,30.81,30.85,46400.0,9.4875,9.4936,9.4568,9.4691,46400.0
2005-06-29 11:30:00,30.86,30.95,30.84,30.94,27200.0,9.4722,9.4998,9.466,9.4967,27200.0
2005-06-29 12:00:00,30.96,30.96,30.91,30.91,7600.0,9.5028,9.5028,9.4875,9.4875,7600.0
2005-06-29 12:30:00,30.92,30.97,30.92,30.94,9200.0,9.4906,9.5059,9.4906,9.4967,9200.0
2005-06-29 13:00:00,30.95,30.98,30.95,30.98,7600.0,9.4998,9.509,9.4998,9.509,7600.0
2005-06-29 13:30:00,30.98,30.98,30.94,30.97,6000.0,9.509,9.509,9.4967,9.5059,6000.0
2005-06-29 14:00:00,30.97,30.98,30.93,30.95,8000.0,9.5059,9.509,9.4936,9.4998,8000.0
2005-06-29 14:30:00,30.93,30.97,30.93,30.96,10400.0,9.4936,9.5059,9.4936,9.5028,10400.0
2005-06-29 15:00:00,30.95,30.96,30.93,30.93,20800.0,9.4998,9.5028,9.4936,9.4936,20800.0
2005-06-29 15:30:00,30.93,30.98,30.92,30.95,14800.0,9.4936,9.509,9.4906,9.4998,14800.0
2005-06-30 09:30:00,30.75,30.79,30.75,30.76,139600.0,9.4384,9.4507,9.4384,9.4415,139600.0
2005-06-30 10:00:00,30.8,30.88,30.8,30.81,129600.0,9.4537,9.4783,9.4537,9.4568,129600.0
2005-06-30 10:30:00,30.81,30.81,30.71,30.78,38000.0,9.4568,9.4568,9.4261,9.4476,38000.0
2005-06-30 11:00:00,30.76,30.76,30.73,30.73,22400.0,9.4415,9.4415,9.4322,9.4322,22400.0
2005-06-30 11:30:00,30.73,30.78,30.72,30.77,15200.0,9.4322,9.4476,9.4292,9.4445,15200.0
2005-06-30 12:00:00,30.78,30.88,30.78,30.85,20000.0,9.4476,9.4783,9.4476,9.4691,20000.0
2005-06-30 12:30:00,30.84,30.84,30.75,30.75,8000.0,9.466,9.466,9.4384,9.4384,8000.0
2005-06-30 13:00:00,30.73,30.73,30.64,30.64,18400.0,9.4322,9.4322,9.4046,9.4046,18400.0
2005-06-30 13:30:00,30.64,30.65,30.61,30.65,22400.0,9.4046,9.4077,9.3954,9.4077,22400.0
2005-06-30 14:00:00,30.65,30.65,30.59,30.59,33600.0,9.4077,9.4077,9.3893,9.3893,33600.0
2005-06-30 14:30:00,30.58,30.58,30.5,30.57,43200.0,9.3862,9.3862,9.3617,9.3831,43200.0
2005-06-30 15:00:00,30.57,30.57,30.5,30.5,32400.0,9.3831,9.3831,9.3617,9.3617,32400.0
2005-06-30 15:30:00,30.52,30.52,30.43,30.44,52800.0,9.3678,9.3678,9.3402,9.3432,52800.0
2005-07-01 09:30:00,30.48,30.59,30.48,30.58,87600.0,9.3555,9.3893,9.3555,9.3862,87600.0
2005-07-01 10:00:00,30.58,30.68,30.58,30.63,181600.0,9.3862,9.4169,9.3862,9.4016,181600.0
2005-07-01 10:30:00,30.63,30.73,30.6,30.65,70000.0,9.4016,9.4322,9.3923,9.4077,70000.0
2005-07-01 11:00:00,30.65,30.65,30.49,30.62,65600.0,9.4077,9.4077,9.3586,9.3985,65600.0
2005-07-01 11:30:00,30.63,30.63,30.57,30.58,29600.0,9.4016,9.4016,9.3831,9.3862,29600.0
2005-07-01 12:00:00,30.55,30.55,30.53,30.55,19600.0,9.377,9.377,9.3709,9.377,19600.0
2005-07-01 12:30:00,30.55,30.55,30.5,30.53,23600.0,9.377,9.377,9.3617,9.3709,23600.0
2005-07-01 13:00:00,30.52,30.53,30.52,30.52,40400.0,9.3678,9.3709,9.3678,9.3678,40400.0
2005-07-01 13:30:00,30.52,30.53,30.49,30.52,35600.0,9.3678,9.3709,9.3586,9.3678,35600.0
2005-07-01 14:00:00,30.52,30.55,30.49,30.55,49200.0,9.3678,9.377,9.3586,9.377,49200.0
2005-07-01 14:30:00,30.54,30.6,30.54,30.59,12800.0,9.3739,9.3923,9.3739,9.3893,12800.0
2005-07-01 15:00:00,30.61,30.7,30.61,30.69,38400.0,9.3954,9.423,9.3954,9.42,38400.0
2005-07-01 15:30:00,30.69,30.76,30.68,30.72,60800.0,9.42,9.4415,9.4169,9.4292,60800.0
2005-07-05 09:30:00,30.86,30.86,30.78,30.85,92800.0,9.4722,9.4722,9.4476,9.4691,92800.0
2005-07-05 10:00:00,30.84,30.87,30.78,30.79,59200.0,9.466,9.4752,9.4476,9.4507,59200.0
2005-07-05 10:30:00,30.79,30.8,30.75,30.75,33200.0,9.4507,9.4537,9.4384,9.4384,33200.0
2005-07-05 11:00:00,30.75,30.76,30.68,30.7,43200.0,9.4384,9.4415,9.4169,9.423,43200.0
2005-07-05 11:30:00,30.71,30.74,30.66,30.68,61200.0,9.4261,9.4353,9.4108,9.4169,61200.0
2005-07-05 12:00:00,30.68,30.77,30.68,30.77,13600.0,9.4169,9.4445,9.4169,9.4445,13600.0
2005-07-05 12:30:00,30.79,30.9,30.75,30.9,17200.0,9.4507,9.4844,9.4384,9.4844,17200.0
2005-07-05 13:00:00,30.89,30.92,30.86,30.86,12000.0,9.4814,9.4906,9.4722,9.4722,12000.0
2005-07-05 13:30:00,30.86,30.87,30.85,30.87,17200.0,9.4722,9.4752,9.4691,9.4752,17200.0
2005-07-05 14:00:00,30.86,30.9,30.86,30.88,28000.0,9.4722,9.4844,9.4722,9.4783,28000.0
2005-07-05 14:30:00,30.87,30.91,30.86,30.91,16800.0,9.4752,9.4875,9.4722,9.4875,16800.0
2005-07-05 15:00:00,30.88,30.91,30.88,30.91,19200.0,9.4783,9.4875,9.4783,9.4875,19200.0
2005-07-05 15:30:00,30.91,31.05,30.88,31.03,59600.0,9.4875,9.5305,9.4783,9.5243,59600.0
2005-07-06 09:30:00,31.67,31.71,31.56,31.67,152000.0,9.7208,9.733,9.687,9.7208,152000.0
2005-07-06 10:00:00,31.67,31.73,31.62,31.66,86800.0,9.7208,9.7392,9.7054,9.7177,86800.0
2005-07-06 10:30:00,31.67,31.74,31.63,31.7,52800.0,9.7208,9.7423,9.7085,9.73,52800.0
2005-07-06 11:00:00,31.7,31.73,31.66,31.73,80400.0,9.73,9.7392,9.7177,9.7392,80400.0
2005-07-06 11:30:00,31.73,31.75,31.68,31.75,49200.0,9.7392,9.7453,9.7238,9.7453,49200.0
2005-07-06 12:00:00,31.79,31.79,31.73,31.77,14000.0,9.7576,9.7576,9.7392,9.7515,14000.0
2005-07-06 12:30:00,31.76,31.79,31.73,31.79,47600.0,9.7484,9.7576,9.7392,9.7576,47600.0
2005-07-06 13:00:00,31.79,31.96,31.79,31.91,72000.0,9.7576,9.8098,9.7576,9.7944,72000.0
2005-07-06 13:30:00,31.91,31.94,31.87,31.93,31200.0,9.7944,9.8036,9.7822,9.8006,31200.0
2005-07-06 14:00:00,31.92,31.94,31.92,31.92,36800.0,9.7975,9.8036,9.7975,9.7975,36800.0
2005-07-06 14:30:00,31.92,31.92,31.69,31.75,80400.0,9.7975,9.7975,9.7269,9.7453,80400.0
2005-07-06 15:00:00,31.75,31.79,31.69,31.72,106400.0,9.7453,9.7576,9.7269,9.7361,106400.0
2005-07-06 15:30:00,31.72,31.78,31.69,31.73,114000.0,9.7361,9.7545,9.7269,9.7392,114000.0
2005-07-07 09:30:00,30.75,31.0,30.75,30.96,194800.0,9.4384,9.5151,9.4384,9.5028,194800.0
2005-07-07 10:00:00,30.93,31.15,30.93,31.09,82400.0,9.4936,9.5612,9.4936,9.5427,82400.0
2005-07-07 10:30:00,31.08,31.09,30.95,30.95,133600.0,9.5397,9.5427,9.4998,9.4998,133600.0
2005-07-07 11:00:00,30.95,31.13,30.93,31.11,54400.0,9.4998,9.555,9.4936,9.5489,54400.0
2005-07-07 11:30:00,31.13,31.19,31.06,31.18,16400.0,9.555,9.5734,9.5335,9.5704,16400.0
2005-07-07 12:00:00,31.18,31.24,31.16,31.24,44000.0,9.5704,9.5888,9.5642,9.5888,44000.0
2005-07-07 12:30:00,31.23,31.23,31.09,31.17,24000.0,9.5857,9.5857,9.5427,9.5673,24000.0
2005-07-07 13:00:00,31.19,31.19,31.14,31.14,14800.0,9.5734,9.5734,9.5581,9.5581,14800.0
2005-07-07 13:30:00,31.15,31.23,31.13,31.22,38400.0,9.5612,9.5857,9.555,9.5826,38400.0
2005-07-07 14:00:00,31.22,31.29,31.21,31.29,19200.0,9.5826,9.6041,9.5796,9.6041,19200.0
2005-07-07 14:30:00,31.3,31.3,31.25,31.25,28400.0,9.6072,9.6072,9.5919,9.5919,28400.0
2005-07-07 15:00:00,31.25,31.35,31.18,31.32,29200.0,9.5919,9.6226,9.5704,9.6133,29200.0
2005-07-07 15:30:00,31.31,31.43,31.31,31.4,26400.0,9.6103,9.6471,9.6103,9.6379,26400.0
2005-07-08 09:30:00,31.19,31.51,31.18,31.41,120800.0,9.5734,9.6717,9.5704,9.641,120800.0
2005-07-08 10:00:00,31.41,31.45,31.38,31.42,50400.0,9.641,9.6532,9.6318,9.644,50400.0
2005-07-08 10:30:00,31.43,31.43,31.36,31.4,28000.0,9.6471,9.6471,9.6256,9.6379,28000.0
2005-07-08 11:00:00,31.4,31.4,31.27,31.27,58800.0,9.6379,9.6379,9.598,9.598,58800.0
2005-07-08 11:30:00,31.27,31.47,31.27,31.47,19200.0,9.598,9.6594,9.598,9.6594,19200.0
2005-07-08 12:00:00,31.47,31.56,31.47,31.51,17200.0,9.6594,9.687,9.6594,9.6717,17200.0
2005-07-08 12:30:00,31.52,31.56,31.52,31.52,22000.0,9.6747,9.687,9.6747,9.6747,22000.0
2005-07-08 13:00:00,31.48,31.52,31.48,31.5,17600.0,9.6625,9.6747,9.6625,9.6686,17600.0
2005-07-08 13:30:00,31.5,31.57,31.5,31.57,26000.0,9.6686,9.6901,9.6686,9.6901,26000.0
2005-07-08 14:00:00,31.6,31.61,31.55,31.59,12000.0,9.6993,9.7024,9.6839,9.6962,12000.0
2005-07-08 14:30:00,31.59,31.59,31.55,31.58,15600.0,9.6962,9.6962,9.6839,9.6931,15600.0
2005-07-08 15:00:00,31.57,31.57,31.54,31.54,26400.0,9.6901,9.6901,9.6809,9.6809,26400.0
2005-07-08 15:30:00,31.52,31.58,31.42,31.43,46800.0,9.6747,9.6931,9.644,9.6471,46800.0
2005-07-11 09:30:00,31.43,31.56,31.38,31.56,77600.0,9.6471,9.687,9.6318,9.687,77600.0
2005-07-11 10:00:00,31.58,31.71,31.56,31.7,81600.0,9.6931,9.733,9.687,9.73,81600.0
2005-07-11 10:30:00,31.69,31.85,31.66,31.81,68400.0,9.7269,9.776,9.7177,9.7637,68400.0
2005-07-11 11:00:00,31.79,31.86,31.78,31.83,113200.0,9.7576,9.7791,9.7545,9.7699,113200.0
2005-07-11 11:30:00,31.88,31.96,31.86,31.93,38800.0,9.7852,9.8098,9.7791,9.8006,38800.0
2005-07-11 12:00:00,31.93,31.93,31.83,31.85,13600.0,9.8006,9.8006,9.7699,9.776,13600.0
2005-07-11 12:30:00,31.85,31.89,31.79,31.85,27600.0,9.776,9.7883,9.7576,9.776,27600.0
2005-07-11 13:00:00,31.83,31.83,31.75,31.82,21200.0,9.7699,9.7699,9.7453,9.7668,21200.0
2005-07-11 13:30:00,31.82,31.85,31.82,31.82,8400.0,9.7668,9.776,9.7668,9.7668,8400.0
2005-07-11 14:00:00,31.82,31.87,31.81,31.85,7600.0,9.7668,9.7822,9.7637,9.776,7600.0
2005-07-11 14:30:00,31.86,31.95,31.86,31.95,26800.0,9.7791,9.8067,9.7791,9.8067,26800.0
2005-07-11 15:00:00,31.93,31.95,31.85,31.86,21200.0,9.8006,9.8067,9.776,9.7791,21200.0
2005-07-11 15:30:00,31.86,32.03,31.85,32.0,145600.0,9.7791,9.8313,9.776,9.8221,145600.0
2005-07-12 09:30:00,31.81,31.98,31.76,31.98,80400.0,9.7637,9.8159,9.7484,9.8159,80400.0
2005-07-12 10:00:00,31.98,31.98,31.85,31.88,56000.0,9.8159,9.8159,9.776,9.7852,56000.0
2005-07-12 10:30:00,31.87,31.95,31.85,31.89,46800.0,9.7822,9.8067,9.776,9.7883,46800.0
2005-07-12 11:00:00,31.89,31.95,31.89,31.95,30400.0,9.7883,9.8067,9.7883,9.8067,30400.0
2005-07-12 11:30:00,31.93,32.08,31.93,32.02,51600.0,9.8006,9.8466,9.8006,9.8282,51600.0
2005-07-12 12:00:00,32.02,32.02,31.96,32.01,93600.0,9.8282,9.8282,9.8098,9.8251,93600.0
2005-07-12 12:30:00,31.98,32.05,31.94,32.01,39600.0,9.8159,9.8374,9.8036,9.8251,39600.0
2005-07-12 13:00:00,31.99,32.01,31.95,31.98,12800.0,9.819,9.8251,9.8067,9.8159,12800.0
2005-07-12 13:30:00,32.01,32.2,32.0,32.2,89200.0,9.8251,9.8835,9.8221,9.8835,89200.0
2005-07-12 14:00:00,32.2,32.27,32.19,32.26,55200.0,9.8835,9.9049,9.8804,9.9019,55200.0
2005-07-12 14:30:00,32.26,32.26,32.17,32.17,49600.0,9.9019,9.9019,9.8742,9.8742,49600.0
2005-07-12 15:00:00,32.17,32.24,32.14,32.2,54400.0,9.8742,9.8957,9.865,9.8835,54400.0
2005-07-12 15:30:00,32.2,32.2,32.13,32.2,152800.0,9.8835,9.8835,9.862,9.8835,152800.0
2005-07-13 09:30:00,31.88,31.9,31.85,31.9,103200.0,9.7852,9.7914,9.776,9.7914,103200.0
2005-07-13 10:00:00,31.9,31.9,31.8,31.81,68400.0,9.7914,9.7914,9.7607,9.7637,68400.0
2005-07-13 10:30:00,31.81,31.82,31.7,31.71,100400.0,9.7637,9.7668,9.73,9.733,100400.0
2005-07-13 11:00:00,31.7,31.73,31.65,31.7,99200.0,9.73,9.7392,9.7146,9.73,99200.0
2005-07-13 11:30:00,31.76,31.87,31.74,31.87,30800.0,9.7484,9.7822,9.7423,9.7822,30800.0
2005-07-13 12:00:00,31.89,31.98,31.89,31.9,47200.0,9.7883,9.8159,9.7883,9.7914,47200.0
2005-07-13 12:30:00,31.9,31.98,31.9,31.97,59600.0,9.7914,9.8159,9.7914,9.8129,59600.0
2005-07-13 13:00:00,31.97,31.97,31.88,31.9,47200.0,9.8129,9.8129,9.7852,9.7914,47200.0
2005-07-13 13:30:00,31.9,31.91,31.88,31.9,54000.0,9.7914,9.7944,9.7852,9.7914,54000.0
2005-07-13 14:00:00,31.91,31.96,31.91,31.94,74400.0,9.7944,9.8098,9.7944,9.8036,74400.0
2005-07-13 14:30:00,31.94,32.0,31.9,31.98,95200.0,9.8036,9.8221,9.7914,9.8159,95200.0
2005-07-13 15:00:00,31.95,32.07,31.95,32.05,134800.0,9.8067,9.8435,9.8067,9.8374,134800.0
2005-07-13 15:30:00,32.05,32.07,31.99,32.06,211600.0,9.8374,9.8435,9.819,9.8405,211600.0
2005-07-14 09:30:00,32.05,32.09,31.99,31.99,62000.0,9.8374,9.8497,9.819,9.819,62000.0
2005-07-14 10:00:00,31.99,32.05,31.96,32.01,37200.0,9.819,9.8374,9.8098,9.8251,37200.0
2005-07-14 10:30:00,31.99,32.02,31.96,31.99,30000.0,9.819,9.8282,9.8098,9.819,30000.0
2005-07-14 11:00:00,31.99,32.02,31.89,31.89,36400.0,9.819,9.8282,9.7883,9.7883,36400.0
2005-07-14 11:30:00,31.91,31.91,31.85,31.86,39600.0,9.7944,9.7944,9.776,9.7791,39600.0
2005-07-14 12:00:00,31.86,31.86,31.79,31.79,26000.0,9.7791,9.7791,9.7576,9.7576,26000.0
2005-07-14 12:30:00,31.79,31.79,31.75,31.75,42000.0,9.7576,9.7576,9.7453,9.7453,42000.0
2005-07-14 13:00:00,31.75,31.79,31.69,31.73,47200.0,9.7453,9.7576,9.7269,9.7392,47200.0
2005-07-14 13:30:00,31.73,31.73,31.61,31.61,24000.0,9.7392,9.7392,9.7024,9.7024,24000.0
2005-07-14 14:00:00,31.6,31.68,31.6,31.64,23200.0,9.6993,9.7238,9.6993,9.7116,23200.0
2005-07-14 14:30:00,31.64,31.64,31.55,31.58,20800.0,9.7116,9.7116,9.6839,9.6931,20800.0
2005-07-14 15:00:00,31.56,31.6,31.55,31.58,38000.0,9.687,9.6993,9.6839,9.6931,38000.0
2005-07-14 15:30:00,31.56,31.6,31.56,31.6,88800.0,9.687,9.6993,9.687,9.6993,88800.0
2005-07-15 09:30:00,31.18,31.26,31.18,31.25,55600.0,9.5704,9.5949,9.5704,9.5919,55600.0
2005-07-15 10:00:00,31.25,31.25,31.16,31.18,64800.0,9.5919,9.5919,9.5642,9.5704,64800.0
2005-07-15 10:30:00,31.19,31.24,31.19,31.22,23200.0,9.5734,9.5888,9.5734,9.5826,23200.0
2005-07-15 11:00:00,31.22,31.27,31.18,31.18,36400.0,9.5826,9.598,9.5704,9.5704,36400.0
2005-07-15 11:30:00,31.2,31.25,31.13,31.21,9600.0,9.5765,9.5919,9.555,9.5796,9600.0
2005-07-15 12:00:00,31.21,31.22,31.21,31.22,4400.0,9.5796,9.5826,9.5796,9.5826,4400.0
2005-07-15 12:30:00,31.18,31.22,31.18,31.22,3600.0,9.5704,9.5826,9.5704,9.5826,3600.0
2005-07-15 13:00:00,31.22,31.23,31.22,31.23,13600.0,9.5826,9.5857,9.5826,9.5857,13600.0
2005-07-15 13:30:00,31.23,31.28,31.23,31.27,11200.0,9.5857,9.6011,9.5857,9.598,11200.0
2005-07-15 14:00:00,31.27,31.3,31.26,31.3,9200.0,9.598,9.6072,9.5949,9.6072,9200.0
2005-07-15 14:30:00,31.3,31.4,31.3,31.4,55200.0,9.6072,9.6379,9.6072,9.6379,55200.0
2005-07-15 15:00:00,31.41,31.45,31.2,31.36,24800.0,9.641,9.6532,9.5765,9.6256,24800.0
2005-07-15 15:30:00,31.33,31.33,31.26,31.3,54400.0,9.6164,9.6164,9.5949,9.6072,54400.0
2005-07-18 09:30:00,30.89,30.97,30.89,30.96,186400.0,9.4814,9.5059,9.4814,9.5028,186400.0
2005-07-18 10:00:00,30.95,31.08,30.92,31.04,69200.0,9.4998,9.5397,9.4906,9.5274,69200.0
2005-07-18 10:30:00,31.05,31.1,31.04,31.09,60400.0,9.5305,9.5458,9.5274,9.5427,60400.0
2005-07-18 11:00:00,31.1,31.14,31.03,31.1,52000.0,9.5458,9.5581,9.5243,9.5458,52000.0
2005-07-18 11:30:00,31.11,31.16,31.07,31.07,28400.0,9.5489,9.5642,9.5366,9.5366,28400.0
2005-07-18 12:00:00,31.12,31.12,30.96,31.04,24400.0,9.552,9.552,9.5028,9.5274,24400.0
2005-07-18 12:30:00,31.04,31.15,31.04,31.1,24400.0,9.5274,9.5612,9.5274,9.5458,24400.0
2005-07-18 13:00:00,31.09,31.1,31.05,31.05,24000.0,9.5427,9.5458,9.5305,9.5305,24000.0
2005-07-18 13:30:00,31.05,31.13,31.04,31.13,21600.0,9.5305,9.555,9.5274,9.555,21600.0
2005-07-18 14:00:00,31.13,31.17,31.13,31.17,19600.0,9.555,9.5673,9.555,9.5673,19600.0
2005-07-18 14:30:00,31.17,31.18,31.11,31.15,19200.0,9.5673,9.5704,9.5489,9.5612,19200.0
2005-07-18 15:00:00,31.15,31.15,31.09,31.14,16800.0,9.5612,9.5612,9.5427,9.5581,16800.0
2005-07-18 15:30:00,31.13,31.13,31.05,31.1,46400.0,9.555,9.555,9.5305,9.5458,46400.0
2005-07-19 09:30:00,30.76,30.8,30.69,30.8,89200.0,9.4415,9.4537,9.42,9.4537,89200.0
2005-07-19 10:00:00,30.82,30.92,30.82,30.85,86000.0,9.4599,9.4906,9.4599,9.4691,86000.0
2005-07-19 10:30:00,30.86,30.94,30.83,30.92,68000.0,9.4722,9.4967,9.4629,9.4906,68000.0
2005-07-19 11:00:00,30.92,30.92,30.85,30.86,67600.0,9.4906,9.4906,9.4691,9.4722,67600.0
2005-07-19 11:30:00,30.86,30.99,30.83,30.99,79600.0,9.4722,9.5121,9.4629,9.5121,79600.0
2005-07-19 12:00:00,31.03,31.14,31.03,31.13,54800.0,9.5243,9.5581,9.5243,9.555,54800.0
2005-07-19 12:30:00,31.13,31.13,31.04,31.09,39600.0,9.555,9.555,9.5274,9.5427,39600.0
2005-07-19 13:00:00,31.09,31.1,31.08,31.09,27600.0,9.5427,9.5458,9.5397,9.5427,27600.0
2005-07-19 13:30:00,31.09,31.15,31.09,31.15,92800.0,9.5427,9.5612,9.5427,9.5612,92800.0
2005-07-19 14:00:00,31.15,31.22,31.1,31.22,75200.0,9.5612,9.5826,9.5458,9.5826,75200.0
2005-07-19 14:30:00,31.22,31.22,31.1,31.2,67200.0,9.5826,9.5826,9.5458,9.5765,67200.0
2005-07-19 15:00:00,31.2,31.27,31.2,31.27,110000.0,9.5765,9.598,9.5765,9.598,110000.0
2005-07-19 15:30:00,31.27,31.33,31.25,31.25,274000.0,9.598,9.6164,9.5919,9.5919,274000.0
2005-07-20 09:30:00,31.81,31.98,31.81,31.98,109200.0,9.7637,9.8159,9.7637,9.8159,109200.0
2005-07-20 10:00:00,31.97,31.97,31.86,31.87,62400.0,9.8129,9.8129,9.7791,9.7822,62400.0
2005-07-20 10:30:00,31.87,31.89,31.74,31.87,96000.0,9.7822,9.7883,9.7423,9.7822,96000.0
2005-07-20 11:00:00,31.89,31.99,31.87,31.92,42800.0,9.7883,9.819,9.7822,9.7975,42800.0
2005-07-20 11:30:00,31.95,32.13,31.95,32.13,34800.0,9.8067,9.862,9.8067,9.862,34800.0
2005-07-20 12:00:00,32.13,32.22,32.12,32.18,52400.0,9.862,9.8896,9.8589,9.8773,52400.0
2005-07-20 12:30:00,32.16,32.16,32.05,32.08,25600.0,9.8712,9.8712,9.8374,9.8466,25600.0
2005-07-20 13:00:00,32.08,32.22,32.07,32.1,29200.0,9.8466,9.8896,9.8435,9.8528,29200.0
2005-07-20 13:30:00,32.22,32.27,32.2,32.27,42800.0,9.8896,9.9049,9.8835,9.9049,42800.0
2005-07-20 14:00:00,32.27,32.41,32.26,32.41,28000.0,9.9049,9.9479,9.9019,9.9479,28000.0
2005-07-20 14:30:00,32.41,32.48,32.4,32.4,40000.0,9.9479,9.9694,9.9448,9.9448,40000.0
2005-07-20 15:00:00,32.4,32.44,32.32,32.44,52800.0,9.9448,9.9571,9.9203,9.9571,52800.0
2005-07-20 15:30:00,32.43,32.43,32.37,32.39,42000.0,9.954,9.954,9.9356,9.9418,42000.0
2005-07-21 09:30:00,32.75,32.86,32.72,32.74,158000.0,10.0523,10.086,10.0431,10.0492,158000.0
2005-07-21 10:00:00,32.72,32.8,32.68,32.68,150400.0,10.0431,10.0676,10.0308,10.0308,150400.0
2005-07-21 10:30:00,32.67,32.69,32.6,32.68,87600.0,10.0277,10.0339,10.0062,10.0308,87600.0
2005-07-21 11:00:00,32.68,32.73,32.66,32.72,60000.0,10.0308,10.0461,10.0246,10.0431,60000.0
2005-07-21 11:30:00,32.72,32.75,32.57,32.59,36000.0,10.0431,10.0523,9.997,10.0032,36000.0
2005-07-21 12:00:00,32.59,32.74,32.58,32.74,22000.0,10.0032,10.0492,10.0001,10.0492,22000.0
2005-07-21 12:30:00,32.7,32.92,32.67,32.9,70800.0,10.0369,10.1044,10.0277,10.0983,70800.0
2005-07-21 13:00:00,32.9,32.9,32.81,32.82,77200.0,10.0983,10.0983,10.0707,10.0738,77200.0
2005-07-21 13:30:00,32.83,32.84,32.78,32.82,93200.0,10.0768,10.0799,10.0615,10.0738,93200.0
2005-07-21 14:00:00,32.81,32.82,32.74,32.8,44400.0,10.0707,10.0738,10.0492,10.0676,44400.0
2005-07-21 14:30:00,32.79,32.83,32.76,32.79,38000.0,10.0645,10.0768,10.0553,10.0645,38000.0
2005-07-21 15:00:00,32.75,32.81,32.65,32.72,49200.0,10.0523,10.0707,10.0216,10.0431,49200.0
2005-07-21 15:30:00,32.72,32.73,32.65,32.71,42400.0,10.0431,10.0461,10.0216,10.04,42400.0
2005-07-22 09:30:00,32.83,32.93,32.8,32.84,110000.0,10.0768,10.1075,10.0676,10.0799,110000.0
2005-07-22 10:00:00,32.87,32.92,32.85,32.9,119200.0,10.0891,10.1044,10.083,10.0983,119200.0
2005-07-22 10:30:00,32.9,32.95,32.87,32.95,74400.0,10.0983,10.1137,10.0891,10.1137,74400.0
2005-07-22 11:00:00,32.95,33.0,32.93,32.99,102800.0,10.1137,10.129,10.1075,10.1259,102800.0
2005-07-22 11:30:00,32.99,33.02,32.95,33.02,23200.0,10.1259,10.1351,10.1137,10.1351,23200.0
2005-07-22 12:00:00,33.01,33.02,32.95,32.97,52800.0,10.1321,10.1351,10.1137,10.1198,52800.0
2005-07-22 12:30:00,32.99,33.0,32.95,32.97,36800.0,10.1259,10.129,10.1137,10.1198,36800.0
2005-07-22 13:00:00,32.96,32.96,32.85,32.88,41600.0,10.1167,10.1167,10.083,10.0922,41600.0
2005-07-22 13:30:00,32.89,32.96,32.86,32.89,12800.0,10.0952,10.1167,10.086,10.0952,12800.0
2005-07-22 14:00:00,32.92,32.94,32.88,32.92,32800.0,10.1044,10.1106,10.0922,10.1044,32800.0
2005-07-22 14:30:00,32.92,32.93,32.88,32.91,41200.0,10.1044,10.1075,10.0922,10.1014,41200.0
2005-07-22 15:00:00,32.91,33.01,32.87,32.99,52800.0,10.1014,10.1321,10.0891,10.1259,52800.0
2005-07-22 15:30:00,33.0,33.0,32.8,32.86,167600.0,10.129,10.129,10.0676,10.086,167600.0
2005-07-25 09:30:00,32.93,32.96,32.88,32.93,137200.0,10.1075,10.1167,10.0922,10.1075,137200.0
2005-07-25 10:00:00,32.91,33.06,32.88,33.06,189600.0,10.1014,10.1474,10.0922,10.1474,189600.0
2005-07-25 10:30:00,33.07,33.11,33.03,33.08,244400.0,10.1505,10.1628,10.1382,10.1536,244400.0
2005-07-25 11:00:00,33.06,33.06,33.01,33.04,320800.0,10.1474,10.1474,10.1321,10.1413,320800.0
2005-07-25 11:30:00,33.02,33.03,32.97,33.02,42400.0,10.1351,10.1382,10.1198,10.1351,42400.0
2005-07-25 12:00:00,33.05,33.05,32.98,32.99,25200.0,10.1443,10.1443,10.1229,10.1259,25200.0
2005-07-25 12:30:00,33.0,33.02,33.0,33.02,3200.0,10.129,10.1351,10.129,10.1351,3200.0
2005-07-25 13:00:00,33.02,33.05,32.99,32.99,15200.0,10.1351,10.1443,10.1259,10.1259,15200.0
2005-07-25 13:30:00,32.99,33.05,32.94,32.96,34400.0,10.1259,10.1443,10.1106,10.1167,34400.0
2005-07-25 14:00:00,32.97,32.99,32.93,32.94,37600.0,10.1198,10.1259,10.1075,10.1106,37600.0
2005-07-25 14:30:00,32.94,32.94,32.89,32.93,52400.0,10.1106,10.1106,10.0952,10.1075,52400.0
2005-07-25 15:00:00,32.98,32.98,32.78,32.81,113600.0,10.1229,10.1229,10.0615,10.0707,113600.0
2005-07-25 15:30:00,32.8,32.9,32.8,32.85,71200.0,10.0676,10.0983,10.0676,10.083,71200.0
2005-07-26 09:30:00,32.74,32.74,32.63,32.68,48000.0,10.0492,10.0492,10.0154,10.0308,48000.0
2005-07-26 10:00:00,32.67,32.75,32.65,32.65,84400.0,10.0277,10.0523,10.0216,10.0216,84400.0
2005-07-26 10:30:00,32.67,32.71,32.64,32.69,38000.0,10.0277,10.04,10.0185,10.0339,38000.0
2005-07-26 11:00:00,32.71,32.73,32.67,32.71,85600.0,10.04,10.0461,10.0277,10.04,85600.0
2005-07-26 11:30:00,32.7,32.7,32.6,32.6,9600.0,10.0369,10.0369,10.0062,10.0062,9600.0
2005-07-26 12:00:00,32.64,32.68,32.64,32.65,6400.0,10.0185,10.0308,10.0185,10.0216,6400.0
2005-07-26 12:30:00,32.64,32.69,32.64,32.66,20000.0,10.0185,10.0339,10.0185,10.0246,20000.0
2005-07-26 13:00:00,32.66,32.7,32.63,32.68,70400.0,10.0246,10.0369,10.0154,10.0308,70400.0
2005-07-26 13:30:00,32.67,32.73,32.62,32.69,151600.0,10.0277,10.0461,10.0124,10.0339,151600.0
2005-07-26 14:00:00,32.71,32.71,32.61,32.69,40400.0,10.04,10.04,10.0093,10.0339,40400.0
2005-07-26 14:30:00,32.69,32.73,32.65,32.73,28400.0,10.0339,10.0461,10.0216,10.0461,28400.0
2005-07-26 15:00:00,32.72,32.73,32.69,32.69,66400.0,10.0431,10.0461,10.0339,10.0339,66400.0
2005-07-26 15:30:00,32.7,32.72,32.67,32.7,65600.0,10.0369,10.0431,10.0277,10.0369,65600.0
2005-07-27 09:30:00,32.87,32.9,32.84,32.85,48000.0,10.0891,10.0983,10.0799,10.083,48000.0
2005-07-27 10:00:00,32.85,32.85,32.73,32.77,66800.0,10.083,10.083,10.0461,10.0584,66800.0
2005-07-27 10:30:00,32.78,32.81,32.71,32.71,39600.0,10.0615,10.0707,10.04,10.04,39600.0
2005-07-27 11:00:00,32.71,32.75,32.65,32.75,28400.0,10.04,10.0523,10.0216,10.0523,28400.0
2005-07-27 11:30:00,32.75,32.8,32.7,32.8,16400.0,10.0523,10.0676,10.0369,10.0676,16400.0
2005-07-27 12:00:00,32.85,32.89,32.76,32.89,16000.0,10.083,10.0952,10.0553,10.0952,16000.0
2005-07-27 12:30:00,32.87,32.89,32.81,32.88,28800.0,10.0891,10.0952,10.0707,10.0922,28800.0
2005-07-27 13:00:00,32.88,32.88,32.85,32.88,20000.0,10.0922,10.0922,10.083,10.0922,20000.0
2005-07-27 13:30:00,32.87,32.9,32.85,32.89,11200.0,10.0891,10.0983,10.083,10.0952,11200.0
2005-07-27 14:00:00,32.91,32.95,32.91,32.95,7600.0,10.1014,10.1137,10.1014,10.1137,7600.0
2005-07-27 14:30:00,32.96,33.02,32.96,32.99,17200.0,10.1167,10.1351,10.1167,10.1259,17200.0
2005-07-27 15:00:00,32.97,33.02,32.95,32.97,29200.0,10.1198,10.1351,10.1137,10.1198,29200.0
2005-07-27 15:30:00,32.96,33.0,32.91,32.95,27600.0,10.1167,10.129,10.1014,10.1137,27600.0
2005-07-28 09:30:00,33.16,33.18,33.15,33.15,38000.0,10.1781,10.1843,10.175,10.175,38000.0
2005-07-28 10:00:00,33.14,33.14,33.09,33.11,82400.0,10.172,10.172,10.1566,10.1628,82400.0
2005-07-28 10:30:00,33.11,33.19,33.11,33.17,98800.0,10.1628,10.1873,10.1628,10.1812,98800.0
2005-07-28 11:00:00,33.18,33.25,33.16,33.24,106800.0,10.1843,10.2057,10.1781,10.2027,106800.0
2005-07-28 11:30:00,33.24,33.26,33.2,33.26,79200.0,10.2027,10.2088,10.1904,10.2088,79200.0
2005-07-28 12:00:00,33.26,33.31,33.2,33.31,32400.0,10.2088,10.2242,10.1904,10.2242,32400.0
2005-07-28 12:30:00,33.32,33.44,33.31,33.41,44000.0,10.2272,10.2641,10.2242,10.2548,44000.0
2005-07-28 13:00:00,33.41,33.44,33.38,33.42,59200.0,10.2548,10.2641,10.2456,10.2579,59200.0
2005-07-28 13:30:00,33.39,33.43,33.39,33.42,36000.0,10.2487,10.261,10.2487,10.2579,36000.0
2005-07-28 14:00:00,33.42,33.43,33.38,33.41,50800.0,10.2579,10.261,10.2456,10.2548,50800.0
2005-07-28 14:30:00,33.38,33.43,33.37,33.4,65200.0,10.2456,10.261,10.2426,10.2518,65200.0
2005-07-28 15:00:00,33.4,33.41,33.28,33.28,65200.0,10.2518,10.2548,10.2149,10.2149,65200.0
2005-07-28 15:30:00,33.31,33.31,33.21,33.23,57200.0,10.2242,10.2242,10.1935,10.1996,57200.0
2005-07-29 09:30:00,33.57,33.61,33.45,33.61,94800.0,10.304,10.3162,10.2671,10.3162,94800.0
2005-07-29 10:00:00,33.61,33.63,33.56,33.58,58400.0,10.3162,10.3224,10.3009,10.307,58400.0
2005-07-29 10:30:00,33.6,33.63,33.55,33.56,44400.0,10.3132,10.3224,10.2978,10.3009,44400.0
2005-07-29 11:00:00,33.56,33.57,33.5,33.55,30400.0,10.3009,10.304,10.2825,10.2978,30400.0
2005-07-29 11:30:00,33.55,33.55,33.31,33.31,22800.0,10.2978,10.2978,10.2242,10.2242,22800.0
2005-07-29 12:00:00,33.39,33.39,33.33,33.36,12800.0,10.2487,10.2487,10.2303,10.2395,12800.0
2005-07-29 12:30:00,33.33,33.45,33.3,33.41,51600.0,10.2303,10.2671,10.2211,10.2548,51600.0
2005-07-29 13:00:00,33.36,33.42,33.35,33.42,6400.0,10.2395,10.2579,10.2364,10.2579,6400.0
2005-07-29 13:30:00,33.41,33.42,33.37,33.38,4000.0,10.2548,10.2579,10.2426,10.2456,4000.0
2005-07-29 14:00:00,33.38,33.49,33.38,33.4,24800.0,10.2456,10.2794,10.2456,10.2518,24800.0
2005-07-29 14:30:00,33.41,33.45,33.36,33.4,8000.0,10.2548,10.2671,10.2395,10.2518,8000.0
2005-07-29 15:00:00,33.42,33.43,33.35,33.37,9200.0,10.2579,10.261,10.2364,10.2426,9200.0
2005-07-29 15:30:00,33.37,33.38,33.19,33.22,61200.0,10.2426,10.2456,10.1873,10.1965,61200.0
2005-08-01 09:30:00,33.5,33.54,33.46,33.52,60800.0,10.2825,10.2947,10.2702,10.2886,60800.0
2005-08-01 10:00:00,33.53,33.54,33.35,33.35,40800.0,10.2917,10.2947,10.2364,10.2364,40800.0
2005-08-01 10:30:00,33.38,33.42,33.34,33.4,26800.0,10.2456,10.2579,10.2334,10.2518,26800.0
2005-08-01 11:00:00,33.4,33.43,33.36,33.41,36800.0,10.2518,10.261,10.2395,10.2548,36800.0
2005-08-01 11:30:00,33.41,33.43,33.39,33.43,11200.0,10.2548,10.261,10.2487,10.261,11200.0
2005-08-01 12:00:00,33.44,33.51,33.44,33.5,28000.0,10.2641,10.2855,10.2641,10.2825,28000.0
2005-08-01 12:30:00,33.46,33.52,33.46,33.46,2400.0,10.2702,10.2886,10.2702,10.2702,2400.0
2005-08-01 13:00:00,33.46,33.47,33.41,33.41,6800.0,10.2702,10.2733,10.2548,10.2548,6800.0
2005-08-01 13:30:00,33.43,33.45,33.43,33.45,4400.0,10.261,10.2671,10.261,10.2671,4400.0
2005-08-01 14:00:00,33.5,33.57,33.48,33.57,9600.0,10.2825,10.304,10.2763,10.304,9600.0
2005-08-01 14:30:00,33.58,33.62,33.58,33.62,9200.0,10.307,10.3193,10.307,10.3193,9200.0
2005-08-01 15:00:00,33.56,33.57,33.51,33.56,10800.0,10.3009,10.304,10.2855,10.3009,10800.0
2005-08-01 15:30:00,33.56,33.56,33.45,33.54,48800.0,10.3009,10.3009,10.2671,10.2947,48800.0
2005-08-02 09:30:00,33.88,34.01,33.88,33.93,54000.0,10.3991,10.439,10.3991,10.4145,54000.0
2005-08-02 10:00:00,33.96,34.06,33.96,34.05,57200.0,10.4237,10.4544,10.4237,10.4513,57200.0
2005-08-02 10:30:00,34.05,34.11,34.05,34.11,25600.0,10.4513,10.4697,10.4513,10.4697,25600.0
2005-08-02 11:00:00,34.11,34.17,34.1,34.17,26000.0,10.4697,10.4881,10.4666,10.4881,26000.0
2005-08-02 11:30:00,34.19,34.46,34.19,34.45,22400.0,10.4943,10.5771,10.4943,10.5741,22400.0
2005-08-02 12:00:00,34.45,34.45,34.26,34.29,4400.0,10.5741,10.5741,10.5157,10.525,4400.0
2005-08-02 12:30:00,34.29,34.29,34.18,34.18,12800.0,10.525,10.525,10.4912,10.4912,12800.0
2005-08-02 13:00:00,34.22,34.26,34.22,34.26,11200.0,10.5035,10.5157,10.5035,10.5157,11200.0
2005-08-02 13:30:00,34.27,34.32,34.14,34.14,10800.0,10.5188,10.5342,10.4789,10.4789,10800.0
2005-08-02 14:00:00,34.21,34.29,34.2,34.21,6800.0,10.5004,10.525,10.4973,10.5004,6800.0
2005-08-02 14:30:00,34.21,34.21,34.1,34.16,12400.0,10.5004,10.5004,10.4666,10.4851,12400.0
2005-08-02 15:00:00,34.12,34.16,34.04,34.05,31200.0,10.4728,10.4851,10.4482,10.4513,31200.0
2005-08-02 15:30:00,34.08,34.08,33.83,33.86,41200.0,10.4605,10.4605,10.3838,10.393,41200.0
2005-08-03 09:30:00,35.13,35.35,35.13,35.34,253600.0,10.7828,10.8503,10.7828,10.8472,253600.0
2005-08-03 10:00:00,35.34,35.45,35.28,35.41,148000.0,10.8472,10.881,10.8288,10.8687,148000.0
2005-08-03 10:30:00,35.42,35.49,35.29,35.48,129200.0,10.8718,10.8933,10.8319,10.8902,129200.0
2005-08-03 11:00:00,35.47,35.59,35.47,35.49,120000.0,10.8871,10.924,10.8871,10.8933,120000.0
2005-08-03 11:30:00,35.5,35.62,35.5,35.59,35600.0,10.8964,10.9332,10.8964,10.924,35600.0
2005-08-03 12:00:00,35.61,35.73,35.58,35.71,57600.0,10.9301,10.9669,10.9209,10.9608,57600.0
2005-08-03 12:30:00,35.71,35.71,35.59,35.67,20400.0,10.9608,10.9608,10.924,10.9485,20400.0
2005-08-03 13:00:00,35.67,35.68,35.58,35.6,29600.0,10.9485,10.9516,10.9209,10.927,29600.0
2005-08-03 13:30:00,35.62,35.72,35.58,35.66,30400.0,10.9332,10.9639,10.9209,10.9455,30400.0
2005-08-03 14:00:00,35.69,35.71,35.65,35.67,31200.0,10.9547,10.9608,10.9424,10.9485,31200.0
2005-08-03 14:30:00,35.66,35.67,35.59,35.63,35600.0,10.9455,10.9485,10.924,10.9363,35600.0
2005-08-03 15:00:00,35.66,35.71,35.61,35.61,50000.0,10.9455,10.9608,10.9301,10.9301,50000.0
2005-08-03 15:30:00,35.61,35.62,35.38,35.4,143600.0,10.9301,10.9332,10.8595,10.8657,143600.0
2005-08-04 09:30:00,35.28,35.39,35.28,35.38,100800.0,10.8288,10.8626,10.8288,10.8595,100800.0
2005-08-04 10:00:00,35.37,35.42,35.34,35.38,114800.0,10.8564,10.8718,10.8472,10.8595,114800.0
2005-08-04 10:30:00,35.38,35.4,35.37,35.39,38000.0,10.8595,10.8657,10.8564,10.8626,38000.0
2005-08-04 11:00:00,35.39,35.45,35.35,35.44,45200.0,10.8626,10.881,10.8503,10.8779,45200.0
2005-08-04 11:30:00,35.44,35.44,35.15,35.21,32400.0,10.8779,10.8779,10.7889,10.8073,32400.0
2005-08-04 12:00:00,35.21,35.29,35.2,35.22,20400.0,10.8073,10.8319,10.8043,10.8104,20400.0
2005-08-04 12:30:00,35.24,35.3,35.16,35.19,14000.0,10.8165,10.835,10.792,10.8012,14000.0
2005-08-04 13:00:00,35.2,35.24,35.13,35.13,16400.0,10.8043,10.8165,10.7828,10.7828,16400.0
2005-08-04 13:30:00,35.14,35.15,35.07,35.07,35600.0,10.7859,10.7889,10.7644,10.7644,35600.0
2005-08-04 14:00:00,35.06,35.1,35.02,35.03,52400.0,10.7613,10.7736,10.749,10.7521,52400.0
2005-08-04 14:30:00,35.02,35.04,34.96,35.0,50000.0,10.749,10.7552,10.7306,10.7429,50000.0
2005-08-04 15:00:00,35.0,35.1,35.0,35.09,72800.0,10.7429,10.7736,10.7429,10.7705,72800.0
2005-08-04 15:30:00,35.07,35.13,35.04,35.13,69600.0,10.7644,10.7828,10.7552,10.7828,69600.0
2005-08-05 09:30:00,35.5,35.55,35.5,35.53,76400.0,10.8964,10.9117,10.8964,10.9056,76400.0
2005-08-05 10:00:00,35.53,35.53,35.46,35.5,119600.0,10.9056,10.9056,10.8841,10.8964,119600.0
2005-08-05 10:30:00,35.49,35.63,35.49,35.51,80800.0,10.8933,10.9363,10.8933,10.8994,80800.0
2005-08-05 11:00:00,35.51,35.57,35.51,35.51,65600.0,10.8994,10.9178,10.8994,10.8994,65600.0
2005-08-05 11:30:00,35.48,35.49,35.08,35.08,56000.0,10.8902,10.8933,10.7674,10.7674,56000.0
2005-08-05 12:00:00,35.08,35.27,35.08,35.25,42000.0,10.7674,10.8258,10.7674,10.8196,42000.0
2005-08-05 12:30:00,35.27,35.29,35.21,35.21,55200.0,10.8258,10.8319,10.8073,10.8073,55200.0
2005-08-05 13:00:00,35.21,35.3,35.15,35.24,35600.0,10.8073,10.835,10.7889,10.8165,35600.0
2005-08-05 13:30:00,35.21,35.24,35.2,35.21,30800.0,10.8073,10.8165,10.8043,10.8073,30800.0
2005-08-05 14:00:00,35.22,35.22,35.13,35.2,21200.0,10.8104,10.8104,10.7828,10.8043,21200.0
2005-08-05 14:30:00,35.2,35.22,35.17,35.2,52000.0,10.8043,10.8104,10.7951,10.8043,52000.0
2005-08-05 15:00:00,35.2,35.26,35.17,35.19,66800.0,10.8043,10.8227,10.7951,10.8012,66800.0
2005-08-05 15:30:00,35.19,35.27,35.18,35.25,103200.0,10.8012,10.8258,10.7981,10.8196,103200.0
2005-08-08 09:30:00,36.19,36.23,36.13,36.18,93200.0,11.1081,11.1204,11.0897,11.1051,93200.0
2005-08-08 10:00:00,36.18,36.19,36.13,36.19,61600.0,11.1051,11.1081,11.0897,11.1081,61600.0
2005-08-08 10:30:00,36.17,36.2,36.13,36.18,32800.0,11.102,11.1112,11.0897,11.1051,32800.0
2005-08-08 11:00:00,36.19,36.22,36.16,36.18,68800.0,11.1081,11.1173,11.0989,11.1051,68800.0
2005-08-08 11:30:00,36.19,36.24,36.18,36.19,16800.0,11.1081,11.1235,11.1051,11.1081,16800.0
2005-08-08 12:00:00,36.22,36.24,36.18,36.21,5600.0,11.1173,11.1235,11.1051,11.1143,5600.0
2005-08-08 12:30:00,36.21,36.24,36.14,36.19,24400.0,11.1143,11.1235,11.0928,11.1081,24400.0
2005-08-08 13:00:00,36.17,36.17,36.1,36.1,12800.0,11.102,11.102,11.0805,11.0805,12800.0
2005-08-08 13:30:00,36.1,36.17,36.1,36.15,31200.0,11.0805,11.102,11.0805,11.0959,31200.0
2005-08-08 14:00:00,36.13,36.15,36.01,36.01,13600.0,11.0897,11.0959,11.0529,11.0529,13600.0
2005-08-08 14:30:00,36.01,36.01,35.92,35.93,40800.0,11.0529,11.0529,11.0253,11.0283,40800.0
2005-08-08 15:00:00,35.92,36.0,35.88,35.92,66400.0,11.0253,11.0498,11.013,11.0253,66400.0
2005-08-08 15:30:00,35.89,35.98,35.89,35.95,61200.0,11.0161,11.0437,11.0161,11.0345,61200.0
2005-08-09 09:30:00,36.79,36.83,36.64,36.74,264400.0,11.2923,11.3046,11.2463,11.277,264400.0
2005-08-09 10:00:00,36.72,36.72,36.43,36.54,150800.0,11.2708,11.2708,11.1818,11.2156,150800.0
2005-08-09 10:30:00,36.53,36.57,36.51,36.56,183200.0,11.2125,11.2248,11.2064,11.2217,183200.0
2005-08-09 11:00:00,36.57,36.62,36.56,36.62,96400.0,11.2248,11.2401,11.2217,11.2401,96400.0
2005-08-09 11:30:00,36.6,36.62,36.52,36.59,30400.0,11.234,11.2401,11.2094,11.2309,30400.0
2005-08-09 12:00:00,36.61,36.63,36.6,36.62,35200.0,11.2371,11.2432,11.234,11.2401,35200.0
2005-08-09 12:30:00,36.62,36.63,36.62,36.62,38000.0,11.2401,11.2432,11.2401,11.2401,38000.0
2005-08-09 13:00:00,36.61,36.61,36.53,36.56,41200.0,11.2371,11.2371,11.2125,11.2217,41200.0
2005-08-09 13:30:00,36.57,36.6,36.57,36.57,10400.0,11.2248,11.234,11.2248,11.2248,10400.0
2005-08-09 14:00:00,36.57,36.58,36.54,36.57,14800.0,11.2248,11.2278,11.2156,11.2248,14800.0
2005-08-09 14:30:00,36.58,36.62,36.55,36.55,59600.0,11.2278,11.2401,11.2186,11.2186,59600.0
2005-08-09 15:00:00,36.55,36.6,36.53,36.56,45200.0,11.2186,11.234,11.2125,11.2217,45200.0
2005-08-09 15:30:00,36.55,36.55,36.48,36.52,153600.0,11.2186,11.2186,11.1972,11.2094,153600.0
2005-08-10 09:30:00,36.46,36.5,36.43,36.49,191200.0,11.3089,11.3213,11.2996,11.3182,191200.0
2005-08-10 10:00:00,36.5,36.63,36.5,36.54,48800.0,11.3213,11.3616,11.3213,11.3337,48800.0
2005-08-10 10:30:00,36.55,36.59,36.47,36.49,56400.0,11.3368,11.3492,11.312,11.3182,56400.0
2005-08-10 11:00:00,36.48,36.55,36.39,36.52,124000.0,11.3151,11.3368,11.2872,11.3275,124000.0
2005-08-10 11:30:00,36.52,36.62,36.52,36.6,21600.0,11.3275,11.3585,11.3275,11.3523,21600.0
2005-08-10 12:00:00,36.59,36.69,36.55,36.69,22400.0,11.3492,11.3802,11.3368,11.3802,22400.0
2005-08-10 12:30:00,36.66,36.66,36.51,36.65,24400.0,11.3709,11.3709,11.3244,11.3678,24400.0
2005-08-10 13:00:00,36.65,36.92,36.65,36.89,57600.0,11.3678,11.4516,11.3678,11.4423,57600.0
2005-08-10 13:30:00,36.84,36.89,36.71,36.72,22000.0,11.4267,11.4423,11.3864,11.3895,22000.0
2005-08-10 14:00:00,36.72,36.72,36.57,36.63,38400.0,11.3895,11.3895,11.343,11.3616,38400.0
2005-08-10 14:30:00,36.61,36.64,36.54,36.62,21200.0,11.3554,11.3647,11.3337,11.3585,21200.0
2005-08-10 15:00:00,36.57,36.57,36.27,36.47,50400.0,11.343,11.343,11.2499,11.312,50400.0
2005-08-10 15:30:00,36.44,36.51,36.41,36.5,38400.0,11.3027,11.3244,11.2934,11.3213,38400.0
2005-08-11 09:30:00,37.06,37.25,37.05,37.14,108400.0,11.495,11.5539,11.4919,11.5198,108400.0
2005-08-11 10:00:00,37.14,37.31,37.12,37.31,213200.0,11.5198,11.5725,11.5136,11.5725,213200.0
2005-08-11 10:30:00,37.27,37.27,37.13,37.16,43200.0,11.5601,11.5601,11.5167,11.526,43200.0
2005-08-11 11:00:00,37.19,37.2,37.13,37.18,45600.0,11.5353,11.5384,11.5167,11.5322,45600.0
2005-08-11 11:30:00,37.17,37.28,37.17,37.28,18400.0,11.5291,11.5632,11.5291,11.5632,18400.0
2005-08-11 12:00:00,37.28,37.32,37.25,37.26,29200.0,11.5632,11.5756,11.5539,11.557,29200.0
2005-08-11 12:30:00,37.26,37.33,37.26,37.3,24400.0,11.557,11.5787,11.557,11.5694,24400.0
2005-08-11 13:00:00,37.3,37.34,37.29,37.3,43600.0,11.5694,11.5818,11.5663,11.5694,43600.0
2005-08-11 13:30:00,37.29,37.29,37.19,37.21,16400.0,11.5663,11.5663,11.5353,11.5415,16400.0
2005-08-11 14:00:00,37.21,37.21,37.1,37.15,32000.0,11.5415,11.5415,11.5074,11.5229,32000.0
2005-08-11 14:30:00,37.15,37.2,37.12,37.17,46400.0,11.5229,11.5384,11.5136,11.5291,46400.0
2005-08-11 15:00:00,37.17,37.25,37.17,37.21,51200.0,11.5291,11.5539,11.5291,11.5415,51200.0
2005-08-11 15:30:00,37.22,37.3,37.22,37.25,49200.0,11.5446,11.5694,11.5446,11.5539,49200.0
2005-08-12 09:30:00,37.58,37.75,37.58,37.75,99200.0,11.6563,11.709,11.6563,11.709,99200.0
2005-08-12 10:00:00,37.69,37.7,37.63,37.7,103200.0,11.6904,11.6935,11.6718,11.6935,103200.0
2005-08-12 10:30:00,37.7,37.7,37.61,37.69,71600.0,11.6935,11.6935,11.6656,11.6904,71600.0
2005-08-12 11:00:00,37.7,37.73,37.62,37.63,92400.0,11.6935,11.7028,11.6687,11.6718,92400.0
2005-08-12 11:30:00,37.59,37.62,37.4,37.44,69600.0,11.6594,11.6687,11.6004,11.6128,69600.0
2005-08-12 12:00:00,37.48,37.5,37.31,37.37,62000.0,11.6253,11.6315,11.5725,11.5911,62000.0
2005-08-12 12:30:00,37.32,37.37,37.27,37.31,54800.0,11.5756,11.5911,11.5601,11.5725,54800.0
2005-08-12 13:00:00,37.35,37.36,37.31,37.32,22400.0,11.5849,11.588,11.5725,11.5756,22400.0
2005-08-12 13:30:00,37.31,37.37,37.3,37.36,12400.0,11.5725,11.5911,11.5694,11.588,12400.0
2005-08-12 14:00:00,37.34,37.38,37.28,37.38,62000.0,11.5818,11.5942,11.5632,11.5942,62000.0
2005-08-12 14:30:00,37.38,37.44,37.35,37.43,41600.0,11.5942,11.6128,11.5849,11.6097,41600.0
2005-08-12 15:00:00,37.4,37.55,37.39,37.55,57600.0,11.6004,11.647,11.5973,11.647,57600.0
2005-08-12 15:30:00,37.59,37.59,37.55,37.56,44800.0,11.6594,11.6594,11.647,11.6501,44800.0
2005-08-15 09:30:00,37.65,37.65,37.55,37.6,76400.0,11.678,11.678,11.647,11.6625,76400.0
2005-08-15 10:00:00,37.6,37.6,37.49,37.57,99600.0,11.6625,11.6625,11.6284,11.6532,99600.0
2005-08-15 10:30:00,37.57,37.61,37.55,37.6,60800.0,11.6532,11.6656,11.647,11.6625,60800.0
2005-08-15 11:00:00,37.6,37.68,37.6,37.67,110400.0,11.6625,11.6873,11.6625,11.6842,110400.0
2005-08-15 11:30:00,37.68,37.68,37.51,37.55,17600.0,11.6873,11.6873,11.6346,11.647,17600.0
2005-08-15 12:00:00,37.56,37.59,37.5,37.59,36800.0,11.6501,11.6594,11.6315,11.6594,36800.0
2005-08-15 12:30:00,37.58,37.58,37.44,37.53,29200.0,11.6563,11.6563,11.6128,11.6408,29200.0
2005-08-15 13:00:00,37.53,37.58,37.51,37.58,24800.0,11.6408,11.6563,11.6346,11.6563,24800.0
2005-08-15 13:30:00,37.57,37.63,37.54,37.62,35200.0,11.6532,11.6718,11.6439,11.6687,35200.0
2005-08-15 14:00:00,37.6,37.61,37.55,37.59,49200.0,11.6625,11.6656,11.647,11.6594,49200.0
2005-08-15 14:30:00,37.59,37.59,37.53,37.58,48000.0,11.6594,11.6594,11.6408,11.6563,48000.0
2005-08-15 15:00:00,37.58,37.58,37.43,37.5,68000.0,11.6563,11.6563,11.6097,11.6315,68000.0
2005-08-15 15:30:00,37.5,37.54,37.49,37.52,47200.0,11.6315,11.6439,11.6284,11.6377,47200.0
2005-08-16 09:30:00,36.87,36.93,36.85,36.91,98000.0,11.436,11.4547,11.4298,11.4485,98000.0
2005-08-16 10:00:00,36.93,36.93,36.79,36.88,98800.0,11.4547,11.4547,11.4112,11.4391,98800.0
2005-08-16 10:30:00,36.88,36.88,36.83,36.86,60800.0,11.4391,11.4391,11.4236,11.4329,60800.0
2005-08-16 11:00:00,36.86,36.92,36.85,36.9,228800.0,11.4329,11.4516,11.4298,11.4454,228800.0
2005-08-16 11:30:00,36.9,37.01,36.83,36.85,71600.0,11.4454,11.4795,11.4236,11.4298,71600.0
2005-08-16 12:00:00,36.84,36.84,36.78,36.81,22400.0,11.4267,11.4267,11.4081,11.4174,22400.0
2005-08-16 12:30:00,36.8,36.91,36.8,36.9,19200.0,11.4143,11.4485,11.4143,11.4454,19200.0
2005-08-16 13:00:00,36.89,36.92,36.89,36.92,25600.0,11.4423,11.4516,11.4423,11.4516,25600.0
2005-08-16 13:30:00,36.91,36.91,36.89,36.9,48800.0,11.4485,11.4485,11.4423,11.4454,48800.0
2005-08-16 14:00:00,36.89,36.9,36.79,36.82,50800.0,11.4423,11.4454,11.4112,11.4205,50800.0
2005-08-16 14:30:00,36.82,36.87,36.73,36.74,52400.0,11.4205,11.436,11.3926,11.3957,52400.0
2005-08-16 15:00:00,36.74,36.77,36.6,36.64,86800.0,11.3957,11.405,11.3523,11.3647,86800.0
2005-08-16 15:30:00,36.64,36.68,36.6,36.61,127200.0,11.3647,11.3771,11.3523,11.3554,127200.0
2005-08-17 09:30:00,36.15,36.15,36.02,36.09,221600.0,11.2127,11.2127,11.1724,11.1941,221600.0
2005-08-17 10:00:00,36.08,36.11,36.02,36.06,154400.0,11.191,11.2003,11.1724,11.1848,154400.0
2005-08-17 10:30:00,36.05,36.16,36.05,36.08,122400.0,11.1817,11.2158,11.1817,11.191,122400.0
2005-08-17 11:00:00,36.09,36.16,36.07,36.07,189600.0,11.1941,11.2158,11.1879,11.1879,189600.0
2005-08-17 11:30:00,36.04,36.05,35.76,35.77,56000.0,11.1786,11.1817,11.0918,11.0949,56000.0
2005-08-17 12:00:00,35.77,35.88,35.77,35.82,69600.0,11.0949,11.129,11.0949,11.1104,69600.0
2005-08-17 12:30:00,35.82,35.92,35.8,35.92,29200.0,11.1104,11.1414,11.1042,11.1414,29200.0
2005-08-17 13:00:00,35.89,35.9,35.83,35.9,24800.0,11.1321,11.1352,11.1135,11.1352,24800.0
2005-08-17 13:30:00,35.9,35.9,35.82,35.82,20000.0,11.1352,11.1352,11.1104,11.1104,20000.0
2005-08-17 14:00:00,35.81,35.81,35.67,35.67,84400.0,11.1073,11.1073,11.0638,11.0638,84400.0
2005-08-17 14:30:00,35.66,35.67,35.62,35.66,48800.0,11.0607,11.0638,11.0483,11.0607,48800.0
2005-08-17 15:00:00,35.67,35.81,35.63,35.73,37600.0,11.0638,11.1073,11.0514,11.0825,37600.0
2005-08-17 15:30:00,35.73,35.8,35.68,35.78,65200.0,11.0825,11.1042,11.0669,11.098,65200.0
2005-08-18 09:30:00,35.68,35.76,35.67,35.68,115600.0,11.0669,11.0918,11.0638,11.0669,115600.0
2005-08-18 10:00:00,35.68,35.68,35.6,35.6,109600.0,11.0669,11.0669,11.0421,11.0421,109600.0
2005-08-18 10:30:00,35.59,35.67,35.57,35.58,50400.0,11.039,11.0638,11.0328,11.0359,50400.0
2005-08-18 11:00:00,35.6,35.63,35.58,35.58,88000.0,11.0421,11.0514,11.0359,11.0359,88000.0
2005-08-18 11:30:00,35.58,35.62,35.53,35.53,18000.0,11.0359,11.0483,11.0204,11.0204,18000.0
2005-08-18 12:00:00,35.53,35.57,35.52,35.52,28800.0,11.0204,11.0328,11.0173,11.0173,28800.0
2005-08-18 12:30:00,35.51,35.58,35.5,35.53,11600.0,11.0142,11.0359,11.0111,11.0204,11600.0
2005-08-18 13:00:00,35.5,35.5,35.41,35.45,34000.0,11.0111,11.0111,10.9832,10.9956,34000.0
2005-08-18 13:30:00,35.45,35.45,35.43,35.44,26400.0,10.9956,10.9956,10.9894,10.9925,26400.0
2005-08-18 14:00:00,35.44,35.44,35.26,35.27,29600.0,10.9925,10.9925,10.9367,10.9398,29600.0
2005-08-18 14:30:00,35.27,35.36,35.27,35.3,49200.0,10.9398,10.9677,10.9398,10.9491,49200.0
2005-08-18 15:00:00,35.3,35.32,35.26,35.28,64400.0,10.9491,10.9553,10.9367,10.9429,64400.0
2005-08-18 15:30:00,35.26,35.44,35.25,35.41,49600.0,10.9367,10.9925,10.9336,10.9832,49600.0
2005-08-19 09:30:00,35.89,35.94,35.88,35.9,142800.0,11.1321,11.1476,11.129,11.1352,142800.0
2005-08-19 10:00:00,35.9,35.93,35.87,35.89,104400.0,11.1352,11.1445,11.1259,11.1321,104400.0
2005-08-19 10:30:00,35.9,35.9,35.85,35.89,85200.0,11.1352,11.1352,11.1197,11.1321,85200.0
2005-08-19 11:00:00,35.89,35.9,35.76,35.77,47600.0,11.1321,11.1352,11.0918,11.0949,47600.0
2005-08-19 11:30:00,35.67,35.75,35.67,35.75,6000.0,11.0638,11.0887,11.0638,11.0887,6000.0
2005-08-19 12:00:00,35.75,35.85,35.73,35.77,74400.0,11.0887,11.1197,11.0825,11.0949,74400.0
2005-08-19 12:30:00,35.74,35.77,35.73,35.77,28800.0,11.0856,11.0949,11.0825,11.0949,28800.0
2005-08-19 13:00:00,35.75,35.76,35.73,35.75,44400.0,11.0887,11.0918,11.0825,11.0887,44400.0
2005-08-19 13:30:00,35.71,35.74,35.69,35.7,24400.0,11.0762,11.0856,11.07,11.0731,24400.0
2005-08-19 14:00:00,35.7,35.9,35.69,35.72,60800.0,11.0731,11.1352,11.07,11.0793,60800.0
2005-08-19 14:30:00,35.72,35.78,35.72,35.77,60400.0,11.0793,11.098,11.0793,11.0949,60400.0
2005-08-19 15:00:00,35.76,35.81,35.75,35.76,34000.0,11.0918,11.1073,11.0887,11.0918,34000.0
2005-08-19 15:30:00,35.76,35.76,35.66,35.68,56000.0,11.0918,11.0918,11.0607,11.0669,56000.0
2005-08-22 09:30:00,36.66,36.71,36.63,36.69,73600.0,11.3709,11.3864,11.3616,11.3802,73600.0
2005-08-22 10:00:00,36.7,36.85,36.69,36.85,82800.0,11.3833,11.4298,11.3802,11.4298,82800.0
2005-08-22 10:30:00,36.85,36.98,36.85,36.97,102000.0,11.4298,11.4702,11.4298,11.4671,102000.0
2005-08-22 11:00:00,36.97,37.09,36.97,37.05,102000.0,11.4671,11.5043,11.4671,11.4919,102000.0
2005-08-22 11:30:00,37.08,37.23,37.08,37.09,54400.0,11.5012,11.5477,11.5012,11.5043,54400.0
2005-08-22 12:00:00,37.08,37.13,37.08,37.09,50800.0,11.5012,11.5167,11.5012,11.5043,50800.0
2005-08-22 12:30:00,37.05,37.05,36.99,37.01,46800.0,11.4919,11.4919,11.4733,11.4795,46800.0
2005-08-22 13:00:00,37.0,37.0,36.91,36.95,38000.0,11.4764,11.4764,11.4485,11.4609,38000.0
2005-08-22 13:30:00,36.96,37.06,36.96,37.0,48400.0,11.464,11.495,11.464,11.4764,48400.0
2005-08-22 14:00:00,37.0,37.01,36.98,37.01,34400.0,11.4764,11.4795,11.4702,11.4795,34400.0
2005-08-22 14:30:00,37.0,37.01,36.99,37.01,41200.0,11.4764,11.4795,11.4733,11.4795,41200.0
2005-08-22 15:00:00,37.0,37.02,37.0,37.0,88800.0,11.4764,11.4826,11.4764,11.4764,88800.0
2005-08-22 15:30:00,37.0,37.1,36.99,37.1,207600.0,11.4764,11.5074,11.4733,11.5074,207600.0
2005-08-23 09:30:00,36.84,36.85,36.8,36.81,113600.0,11.4267,11.4298,11.4143,11.4174,113600.0
2005-08-23 10:00:00,36.81,36.92,36.81,36.89,57200.0,11.4174,11.4516,11.4174,11.4423,57200.0
2005-08-23 10:30:00,36.9,36.95,36.87,36.87,68800.0,11.4454,11.4609,11.436,11.436,68800.0
2005-08-23 11:00:00,36.84,36.84,36.74,36.76,50800.0,11.4267,11.4267,11.3957,11.4019,50800.0
2005-08-23 11:30:00,36.71,36.71,36.62,36.65,36800.0,11.3864,11.3864,11.3585,11.3678,36800.0
2005-08-23 12:00:00,36.59,36.63,36.56,36.62,26000.0,11.3492,11.3616,11.3399,11.3585,26000.0
2005-08-23 12:30:00,36.6,36.61,36.59,36.59,8800.0,11.3523,11.3554,11.3492,11.3492,8800.0
2005-08-23 13:00:00,36.59,36.59,36.57,36.57,15200.0,11.3492,11.3492,11.343,11.343,15200.0
2005-08-23 13:30:00,36.56,36.64,36.56,36.62,29600.0,11.3399,11.3647,11.3399,11.3585,29600.0
2005-08-23 14:00:00,36.62,36.7,36.62,36.66,61200.0,11.3585,11.3833,11.3585,11.3709,61200.0
2005-08-23 14:30:00,36.66,36.69,36.65,36.68,49200.0,11.3709,11.3802,11.3678,11.3771,49200.0
2005-08-23 15:00:00,36.68,36.71,36.62,36.63,26800.0,11.3771,11.3864,11.3585,11.3616,26800.0
2005-08-23 15:30:00,36.63,36.63,36.56,36.57,71200.0,11.3616,11.3616,11.3399,11.343,71200.0
2005-08-24 09:30:00,35.75,35.75,35.67,35.68,199600.0,11.0887,11.0887,11.0638,11.0669,199600.0
2005-08-24 10:00:00,35.66,35.69,35.6,35.6,144800.0,11.0607,11.07,11.0421,11.0421,144800.0
2005-08-24 10:30:00,35.6,35.68,35.59,35.62,98400.0,11.0421,11.0669,11.039,11.0483,98400.0
2005-08-24 11:00:00,35.61,35.62,35.49,35.49,102000.0,11.0452,11.0483,11.008,11.008,102000.0
2005-08-24 11:30:00,35.49,35.49,35.35,35.37,51200.0,11.008,11.008,10.9646,10.9708,51200.0
2005-08-24 12:00:00,35.37,35.38,35.17,35.18,77200.0,10.9708,10.9739,10.9088,10.9119,77200.0
2005-08-24 12:30:00,35.17,35.24,35.17,35.23,120800.0,10.9088,10.9305,10.9088,10.9274,120800.0
2005-08-24 13:00:00,35.23,35.34,35.22,35.33,98000.0,10.9274,10.9615,10.9243,10.9584,98000.0
2005-08-24 13:30:00,35.33,35.34,35.26,35.29,175600.0,10.9584,10.9615,10.9367,10.946,175600.0
2005-08-24 14:00:00,35.29,35.36,35.29,35.34,76800.0,10.946,10.9677,10.946,10.9615,76800.0
2005-08-24 14:30:00,35.34,35.37,35.29,35.33,130400.0,10.9615,10.9708,10.946,10.9584,130400.0
2005-08-24 15:00:00,35.33,35.33,35.29,35.29,116400.0,10.9584,10.9584,10.946,10.946,116400.0
2005-08-24 15:30:00,35.3,35.55,35.28,35.52,254000.0,10.9491,11.0266,10.9429,11.0173,254000.0
2005-08-25 09:30:00,35.05,35.33,35.05,35.2,430000.0,10.8715,10.9584,10.8715,10.9181,430000.0
2005-08-25 10:00:00,35.2,35.54,35.2,35.54,157600.0,10.9181,11.0235,10.9181,11.0235,157600.0
2005-08-25 10:30:00,35.54,35.55,35.36,35.49,176400.0,11.0235,11.0266,10.9677,11.008,176400.0
2005-08-25 11:00:00,35.47,35.61,35.45,35.61,150400.0,11.0018,11.0452,10.9956,11.0452,150400.0
2005-08-25 11:30:00,35.59,35.69,35.51,35.54,106400.0,11.039,11.07,11.0142,11.0235,106400.0
2005-08-25 12:00:00,35.51,35.56,35.38,35.52,59200.0,11.0142,11.0297,10.9739,11.0173,59200.0
2005-08-25 12:30:00,35.52,35.55,35.32,35.41,88000.0,11.0173,11.0266,10.9553,10.9832,88000.0
2005-08-25 13:00:00,35.38,35.48,35.38,35.48,24400.0,10.9739,11.0049,10.9739,11.0049,24400.0
2005-08-25 13:30:00,35.48,35.5,35.42,35.5,10400.0,11.0049,11.0111,10.9863,11.0111,10400.0
2005-08-25 14:00:00,35.5,35.56,35.44,35.56,23200.0,11.0111,11.0297,10.9925,11.0297,23200.0
2005-08-25 14:30:00,35.57,35.67,35.56,35.66,67200.0,11.0328,11.0638,11.0297,11.0607,67200.0
2005-08-25 15:00:00,35.65,35.65,35.53,35.53,63200.0,11.0576,11.0576,11.0204,11.0204,63200.0
2005-08-25 15:30:00,35.54,35.56,35.44,35.47,149200.0,11.0235,11.0297,10.9925,11.0018,149200.0
2005-08-26 09:30:00,35.52,35.53,35.24,35.34,172000.0,11.0173,11.0204,10.9305,10.9615,172000.0
2005-08-26 10:00:00,35.34,35.37,35.14,35.34,217200.0,10.9615,10.9708,10.8994,10.9615,217200.0
2005-08-26 10:30:00,35.33,35.43,35.26,35.34,70800.0,10.9584,10.9894,10.9367,10.9615,70800.0
2005-08-26 11:00:00,35.37,35.38,35.29,35.32,19600.0,10.9708,10.9739,10.946,10.9553,19600.0
2005-08-26 11:30:00,35.32,35.32,35.15,35.19,22800.0,10.9553,10.9553,10.9026,10.915,22800.0
2005-08-26 12:00:00,35.19,35.33,35.19,35.25,10400.0,10.915,10.9584,10.915,10.9336,10400.0
2005-08-26 12:30:00,35.25,35.26,35.24,35.25,9200.0,10.9336,10.9367,10.9305,10.9336,9200.0
2005-08-26 13:00:00,35.24,35.26,35.23,35.25,16000.0,10.9305,10.9367,10.9274,10.9336,16000.0
2005-08-26 13:30:00,35.25,35.32,35.25,35.28,18800.0,10.9336,10.9553,10.9336,10.9429,18800.0
2005-08-26 14:00:00,35.27,35.35,35.26,35.35,26800.0,10.9398,10.9646,10.9367,10.9646,26800.0
2005-08-26 14:30:00,35.35,35.35,35.29,35.31,31200.0,10.9646,10.9646,10.946,10.9522,31200.0
2005-08-26 15:00:00,35.31,35.41,35.31,35.37,40400.0,10.9522,10.9832,10.9522,10.9708,40400.0
2005-08-26 15:30:00,35.44,35.44,35.32,35.38,30000.0,10.9925,10.9925,10.9553,10.9739,30000.0
2005-08-29 09:30:00,35.25,35.37,34.83,35.35,75600.0,10.9336,10.9708,10.8033,10.9646,75600.0
2005-08-29 10:00:00,35.38,35.39,35.19,35.3,96000.0,10.9739,10.977,10.915,10.9491,96000.0
2005-08-29 10:30:00,35.29,35.39,35.22,35.26,49200.0,10.946,10.977,10.9243,10.9367,49200.0
2005-08-29 11:00:00,35.26,35.34,35.26,35.32,21200.0,10.9367,10.9615,10.9367,10.9553,21200.0
2005-08-29 11:30:00,35.35,35.56,35.3,35.48,32400.0,10.9646,11.0297,10.9491,11.0049,32400.0
2005-08-29 12:00:00,35.45,35.45,35.4,35.42,18800.0,10.9956,10.9956,10.9801,10.9863,18800.0
2005-08-29 12:30:00,35.42,35.42,35.26,35.4,15600.0,10.9863,10.9863,10.9367,10.9801,15600.0
2005-08-29 13:00:00,35.4,35.52,35.4,35.52,36400.0,10.9801,11.0173,10.9801,11.0173,36400.0
2005-08-29 13:30:00,35.52,35.58,35.48,35.56,39200.0,11.0173,11.0359,11.0049,11.0297,39200.0
2005-08-29 14:00:00,35.58,35.59,35.48,35.58,30800.0,11.0359,11.039,11.0049,11.0359,30800.0
2005-08-29 14:30:00,35.58,35.61,35.54,35.59,32800.0,11.0359,11.0452,11.0235,11.039,32800.0
2005-08-29 15:00:00,35.55,35.59,35.4,35.55,56000.0,11.0266,11.039,10.9801,11.0266,56000.0
2005-08-29 15:30:00,35.54,35.54,35.43,35.49,60000.0,11.0235,11.0235,10.9894,11.008,60000.0
2005-08-30 09:30:00,35.09,35.09,34.98,35.02,131200.0,10.8839,10.8839,10.8498,10.8622,131200.0
2005-08-30 10:00:00,35.02,35.06,34.95,34.96,83600.0,10.8622,10.8746,10.8405,10.8436,83600.0
2005-08-30 10:30:00,34.94,34.96,34.85,34.93,108400.0,10.8374,10.8436,10.8095,10.8343,108400.0
2005-08-30 11:00:00,34.94,34.97,34.93,34.96,88400.0,10.8374,10.8467,10.8343,10.8436,88400.0
2005-08-30 11:30:00,34.96,35.02,34.9,34.96,58800.0,10.8436,10.8622,10.825,10.8436,58800.0
2005-08-30 12:00:00,34.96,35.06,34.96,35.06,28800.0,10.8436,10.8746,10.8436,10.8746,28800.0
2005-08-30 12:30:00,35.05,35.13,35.04,35.1,38400.0,10.8715,10.8963,10.8684,10.887,38400.0
2005-08-30 13:00:00,35.12,35.12,35.08,35.08,26400.0,10.8932,10.8932,10.8808,10.8808,26400.0
2005-08-30 13:30:00,35.08,35.11,35.08,35.1,16000.0,10.8808,10.8901,10.8808,10.887,16000.0
2005-08-30 14:00:00,35.1,35.1,34.99,35.01,52400.0,10.887,10.887,10.8529,10.8591,52400.0
2005-08-30 14:30:00,35.01,35.09,34.97,35.08,38000.0,10.8591,10.8839,10.8467,10.8808,38000.0
2005-08-30 15:00:00,35.08,35.08,34.98,34.98,46000.0,10.8808,10.8808,10.8498,10.8498,46000.0
2005-08-30 15:30:00,34.98,35.08,34.98,35.06,63200.0,10.8498,10.8808,10.8498,10.8746,63200.0
2005-08-31 09:30:00,35.1,35.13,35.05,35.05,103600.0,10.887,10.8963,10.8715,10.8715,103600.0
2005-08-31 10:00:00,35.07,35.21,35.03,35.21,63600.0,10.8777,10.9212,10.8653,10.9212,63600.0
2005-08-31 10:30:00,35.21,35.3,35.2,35.26,56000.0,10.9212,10.9491,10.9181,10.9367,56000.0
2005-08-31 11:00:00,35.27,35.37,35.26,35.3,78000.0,10.9398,10.9708,10.9367,10.9491,78000.0
2005-08-31 11:30:00,35.29,35.53,35.23,35.53,47600.0,10.946,11.0204,10.9274,11.0204,47600.0
2005-08-31 12:00:00,35.53,35.58,35.43,35.52,37200.0,11.0204,11.0359,10.9894,11.0173,37200.0
2005-08-31 12:30:00,35.53,35.56,35.49,35.56,11200.0,11.0204,11.0297,11.008,11.0297,11200.0
2005-08-31 13:00:00,35.54,35.68,35.53,35.65,73200.0,11.0235,11.0669,11.0204,11.0576,73200.0
2005-08-31 13:30:00,35.65,35.69,35.63,35.65,24000.0,11.0576,11.07,11.0514,11.0576,24000.0
2005-08-31 14:00:00,35.65,35.65,35.59,35.65,37200.0,11.0576,11.0576,11.039,11.0576,37200.0
2005-08-31 14:30:00,35.65,35.66,35.64,35.65,57200.0,11.0576,11.0607,11.0545,11.0576,57200.0
2005-08-31 15:00:00,35.65,35.66,35.59,35.65,60400.0,11.0576,11.0607,11.039,11.0576,60400.0
2005-08-31 15:30:00,35.65,35.76,35.64,35.74,78400.0,11.0576,11.0918,11.0545,11.0856,78400.0
2005-09-01 09:30:00,36.52,36.61,36.52,36.6,28000.0,11.3275,11.3554,11.3275,11.3523,28000.0
2005-09-01 10:00:00,36.6,36.73,36.58,36.63,52000.0,11.3523,11.3926,11.3461,11.3616,52000.0
2005-09-01 10:30:00,36.62,36.81,36.62,36.79,37200.0,11.3585,11.4174,11.3585,11.4112,37200.0
2005-09-01 11:00:00,36.79,36.88,36.77,36.8,39200.0,11.4112,11.4391,11.405,11.4143,39200.0
2005-09-01 11:30:00,36.78,36.88,36.74,36.88,30800.0,11.4081,11.4391,11.3957,11.4391,30800.0
2005-09-01 12:00:00,36.88,37.18,36.88,37.11,70400.0,11.4391,11.5322,11.4391,11.5105,70400.0
2005-09-01 12:30:00,37.1,37.12,36.96,36.97,47600.0,11.5074,11.5136,11.464,11.4671,47600.0
2005-09-01 13:00:00,36.99,37.04,36.94,36.94,20400.0,11.4733,11.4888,11.4578,11.4578,20400.0
2005-09-01 13:30:00,36.94,36.94,36.88,36.88,27600.0,11.4578,11.4578,11.4391,11.4391,27600.0
2005-09-01 14:00:00,36.88,36.96,36.86,36.87,21200.0,11.4391,11.464,11.4329,11.436,21200.0
2005-09-01 14:30:00,36.87,36.97,36.86,36.88,54400.0,11.436,11.4671,11.4329,11.4391,54400.0
2005-09-01 15:00:00,36.87,36.87,36.82,36.82,35200.0,11.436,11.436,11.4205,11.4205,35200.0
2005-09-01 15:30:00,36.82,36.84,36.75,36.79,80800.0,11.4205,11.4267,11.3988,11.4112,80800.0
2005-09-02 09:30:00,36.66,36.69,36.63,36.67,50400.0,11.3709,11.3802,11.3616,11.374,50400.0
2005-09-02 10:00:00,36.69,36.8,36.69,36.72,54800.0,11.3802,11.4143,11.3802,11.3895,54800.0
2005-09-02 10:30:00,36.71,36.85,36.64,36.85,42000.0,11.3864,11.4298,11.3647,11.4298,42000.0
2005-09-02 11:00:00,36.86,36.88,36.72,36.72,26400.0,11.4329,11.4391,11.3895,11.3895,26400.0
2005-09-02 11:30:00,36.72,36.9,36.71,36.77,10400.0,11.3895,11.4454,11.3864,11.405,10400.0
2005-09-02 12:00:00,36.77,36.94,36.7,36.81,10400.0,11.405,11.4578,11.3833,11.4174,10400.0
2005-09-02 12:30:00,36.81,36.92,36.73,36.8,10000.0,11.4174,11.4516,11.3926,11.4143,10000.0
2005-09-02 13:00:00,36.75,36.87,36.7,36.7,5600.0,11.3988,11.436,11.3833,11.3833,5600.0
2005-09-02 13:30:00,36.69,36.81,36.65,36.77,14800.0,11.3802,11.4174,11.3678,11.405,14800.0
2005-09-02 14:00:00,36.77,36.88,36.77,36.82,20400.0,11.405,11.4391,11.405,11.4205,20400.0
2005-09-02 14:30:00,36.82,36.88,36.66,36.73,33600.0,11.4205,11.4391,11.3709,11.3926,33600.0
2005-09-02 15:00:00,36.78,36.92,36.73,36.85,24000.0,11.4081,11.4516,11.3926,11.4298,24000.0
2005-09-02 15:30:00,36.81,36.83,36.66,36.71,25600.0,11.4174,11.4236,11.3709,11.3864,25600.0
2005-09-06 09:30:00,36.08,36.11,35.98,35.99,236800.0,11.191,11.2003,11.16,11.1631,236800.0
2005-09-06 10:00:00,36.01,36.1,35.99,36.1,94800.0,11.1693,11.1972,11.1631,11.1972,94800.0
2005-09-06 10:30:00,36.1,36.16,36.06,36.16,56000.0,11.1972,11.2158,11.1848,11.2158,56000.0
2005-09-06 11:00:00,36.16,36.25,36.16,36.25,88400.0,11.2158,11.2437,11.2158,11.2437,88400.0
2005-09-06 11:30:00,36.27,36.35,36.17,36.29,46800.0,11.2499,11.2748,11.2189,11.2561,46800.0
2005-09-06 12:00:00,36.29,36.32,36.22,36.24,17200.0,11.2561,11.2655,11.2344,11.2406,17200.0
2005-09-06 12:30:00,36.24,36.26,36.17,36.24,33600.0,11.2406,11.2468,11.2189,11.2406,33600.0
2005-09-06 13:00:00,36.24,36.29,36.13,36.17,74000.0,11.2406,11.2561,11.2065,11.2189,74000.0
2005-09-06 13:30:00,36.16,36.17,36.06,36.11,44000.0,11.2158,11.2189,11.1848,11.2003,44000.0
2005-09-06 14:00:00,36.11,36.2,36.1,36.1,45200.0,11.2003,11.2282,11.1972,11.1972,45200.0
2005-09-06 14:30:00,36.1,36.13,36.06,36.11,84400.0,11.1972,11.2065,11.1848,11.2003,84400.0
2005-09-06 15:00:00,36.11,36.14,36.07,36.14,76800.0,11.2003,11.2096,11.1879,11.2096,76800.0
2005-09-06 15:30:00,36.14,36.22,36.09,36.16,136800.0,11.2096,11.2344,11.1941,11.2158,136800.0
2005-09-07 09:30:00,35.97,36.08,35.97,36.05,104400.0,11.1569,11.191,11.1569,11.1817,104400.0
2005-09-07 10:00:00,36.05,36.05,35.9,35.98,50800.0,11.1817,11.1817,11.1352,11.16,50800.0
2005-09-07 10:30:00,35.97,36.14,35.97,36.1,70400.0,11.1569,11.2096,11.1569,11.1972,70400.0
2005-09-07 11:00:00,36.11,36.12,36.0,36.1,98000.0,11.2003,11.2034,11.1662,11.1972,98000.0
2005-09-07 11:30:00,36.1,36.24,36.06,36.23,116400.0,11.1972,11.2406,11.1848,11.2375,116400.0
2005-09-07 12:00:00,36.24,36.26,36.21,36.26,20800.0,11.2406,11.2468,11.2313,11.2468,20800.0
2005-09-07 12:30:00,36.26,36.27,36.24,36.25,19200.0,11.2468,11.2499,11.2406,11.2437,19200.0
2005-09-07 13:00:00,36.24,36.29,36.21,36.26,27600.0,11.2406,11.2561,11.2313,11.2468,27600.0
2005-09-07 13:30:00,36.26,36.27,36.16,36.16,26400.0,11.2468,11.2499,11.2158,11.2158,26400.0
2005-09-07 14:00:00,36.15,36.16,36.05,36.08,24400.0,11.2127,11.2158,11.1817,11.191,24400.0
2005-09-07 14:30:00,36.08,36.08,36.02,36.03,22000.0,11.191,11.191,11.1724,11.1755,22000.0
2005-09-07 15:00:00,36.04,36.06,35.99,36.02,42000.0,11.1786,11.1848,11.1631,11.1724,42000.0
2005-09-07 15:30:00,36.02,36.02,35.94,36.0,120800.0,11.1724,11.1724,11.1476,11.1662,120800.0
2005-09-08 09:30:00,35.88,35.95,35.88,35.92,32800.0,11.129,11.1507,11.129,11.1414,32800.0
2005-09-08 10:00:00,35.92,35.97,35.91,35.91,32000.0,11.1414,11.1569,11.1383,11.1383,32000.0
2005-09-08 10:30:00,35.92,35.99,35.9,35.93,48400.0,11.1414,11.1631,11.1352,11.1445,48400.0
2005-09-08 11:00:00,35.92,35.93,35.7,35.75,30800.0,11.1414,11.1445,11.0731,11.0887,30800.0
2005-09-08 11:30:00,35.75,35.88,35.75,35.87,6000.0,11.0887,11.129,11.0887,11.1259,6000.0
2005-09-08 12:00:00,35.89,35.9,35.81,35.89,8400.0,11.1321,11.1352,11.1073,11.1321,8400.0
2005-09-08 12:30:00,35.91,35.98,35.91,35.98,18800.0,11.1383,11.16,11.1383,11.16,18800.0
2005-09-08 13:00:00,35.97,35.97,35.95,35.95,6400.0,11.1569,11.1569,11.1507,11.1507,6400.0
2005-09-08 13:30:00,35.95,35.95,35.73,35.84,35200.0,11.1507,11.1507,11.0825,11.1166,35200.0
2005-09-08 14:00:00,35.82,35.85,35.82,35.84,6800.0,11.1104,11.1197,11.1104,11.1166,6800.0
2005-09-08 14:30:00,35.81,35.81,35.73,35.73,28000.0,11.1073,11.1073,11.0825,11.0825,28000.0
2005-09-08 15:00:00,35.73,35.73,35.58,35.65,58400.0,11.0825,11.0825,11.0359,11.0576,58400.0
2005-09-08 15:30:00,35.65,35.83,35.65,35.83,84000.0,11.0576,11.1135,11.0576,11.1135,84000.0
2005-09-09 09:30:00,35.86,35.96,35.86,35.94,38000.0,11.1228,11.1538,11.1228,11.1476,38000.0
2005-09-09 10:00:00,35.94,36.06,35.92,36.04,57600.0,11.1476,11.1848,11.1414,11.1786,57600.0
2005-09-09 10:30:00,36.04,36.06,35.99,36.02,33600.0,11.1786,11.1848,11.1631,11.1724,33600.0
2005-09-09 11:00:00,36.05,36.09,36.04,36.08,17600.0,11.1817,11.1941,11.1786,11.191,17600.0
2005-09-09 11:30:00,36.08,36.1,35.99,35.99,32400.0,11.191,11.1972,11.1631,11.1631,32400.0
2005-09-09 12:00:00,35.99,36.12,35.99,36.09,24000.0,11.1631,11.2034,11.1631,11.1941,24000.0
2005-09-09 12:30:00,36.09,36.12,36.08,36.12,8400.0,11.1941,11.2034,11.191,11.2034,8400.0
2005-09-09 13:00:00,36.12,36.19,36.08,36.19,32400.0,11.2034,11.2251,11.191,11.2251,32400.0
2005-09-09 13:30:00,36.2,36.29,36.14,36.28,41600.0,11.2282,11.2561,11.2096,11.253,41600.0
2005-09-09 14:00:00,36.28,36.31,36.25,36.31,27600.0,11.253,11.2624,11.2437,11.2624,27600.0
2005-09-09 14:30:00,36.31,36.41,36.25,36.41,41600.0,11.2624,11.2934,11.2437,11.2934,41600.0
2005-09-09 15:00:00,36.41,36.41,36.27,36.31,57600.0,11.2934,11.2934,11.2499,11.2624,57600.0
2005-09-09 15:30:00,36.33,36.46,36.33,36.4,81600.0,11.2686,11.3089,11.2686,11.2903,81600.0
2005-09-12 09:30:00,36.06,36.12,36.01,36.11,75200.0,11.1848,11.2034,11.1693,11.2003,75200.0
2005-09-12 10:00:00,36.11,36.25,36.1,36.21,86800.0,11.2003,11.2437,11.1972,11.2313,86800.0
2005-09-12 10:30:00,36.2,36.33,36.2,36.33,41600.0,11.2282,11.2686,11.2282,11.2686,41600.0
2005-09-12 11:00:00,36.33,36.39,36.29,36.31,34000.0,11.2686,11.2872,11.2561,11.2624,34000.0
2005-09-12 11:30:00,36.32,36.42,36.32,36.41,13200.0,11.2655,11.2965,11.2655,11.2934,13200.0
2005-09-12 12:00:00,36.42,36.49,36.38,36.49,30800.0,11.2965,11.3182,11.2841,11.3182,30800.0
2005-09-12 12:30:00,36.5,36.5,36.42,36.42,16400.0,11.3213,11.3213,11.2965,11.2965,16400.0
2005-09-12 13:00:00,36.44,36.44,36.24,36.24,54000.0,11.3027,11.3027,11.2406,11.2406,54000.0
2005-09-12 13:30:00,36.24,36.3,36.23,36.25,17200.0,11.2406,11.2592,11.2375,11.2437,17200.0
2005-09-12 14:00:00,36.22,36.22,36.08,36.08,20000.0,11.2344,11.2344,11.191,11.191,20000.0
2005-09-12 14:30:00,36.08,36.14,36.08,36.13,22000.0,11.191,11.2096,11.191,11.2065,22000.0
2005-09-12 15:00:00,36.14,36.31,36.14,36.26,24000.0,11.2096,11.2624,11.2096,11.2468,24000.0
2005-09-12 15:30:00,36.3,36.3,36.21,36.22,86400.0,11.2592,11.2592,11.2313,11.2344,86400.0
2005-09-13 09:30:00,36.13,36.21,36.04,36.06,65200.0,11.2065,11.2313,11.1786,11.1848,65200.0
2005-09-13 10:00:00,36.06,36.2,36.02,36.18,36400.0,11.1848,11.2282,11.1724,11.222,36400.0
2005-09-13 10:30:00,36.22,36.28,36.17,36.18,45600.0,11.2344,11.253,11.2189,11.222,45600.0
2005-09-13 11:00:00,36.18,36.2,36.16,36.16,52800.0,11.222,11.2282,11.2158,11.2158,52800.0
2005-09-13 11:30:00,36.13,36.19,36.08,36.12,31600.0,11.2065,11.2251,11.191,11.2034,31600.0
2005-09-13 12:00:00,36.12,36.17,35.98,36.09,48400.0,11.2034,11.2189,11.16,11.1941,48400.0
2005-09-13 12:30:00,36.01,36.09,36.01,36.05,18400.0,11.1693,11.1941,11.1693,11.1817,18400.0
2005-09-13 13:00:00,36.07,36.07,36.01,36.02,25600.0,11.1879,11.1879,11.1693,11.1724,25600.0
2005-09-13 13:30:00,36.02,36.04,35.92,36.03,43200.0,11.1724,11.1786,11.1414,11.1755,43200.0
2005-09-13 14:00:00,35.97,36.14,35.97,36.11,56400.0,11.1569,11.2096,11.1569,11.2003,56400.0
2005-09-13 14:30:00,36.11,36.13,36.07,36.08,37200.0,11.2003,11.2065,11.1879,11.191,37200.0
2005-09-13 15:00:00,36.07,36.08,36.02,36.03,47600.0,11.1879,11.191,11.1724,11.1755,47600.0
2005-09-13 15:30:00,36.03,36.1,35.97,35.97,81600.0,11.1755,11.1972,11.1569,11.1569,81600.0
2005-09-14 09:30:00,36.49,36.54,36.47,36.5,64400.0,11.3182,11.3337,11.312,11.3213,64400.0
2005-09-14 10:00:00,36.49,36.66,36.49,36.62,56000.0,11.3182,11.3709,11.3182,11.3585,56000.0
2005-09-14 10:30:00,36.61,36.68,36.54,36.66,92400.0,11.3554,11.3771,11.3337,11.3709,92400.0
2005-09-14 11:00:00,36.64,36.77,36.62,36.76,111600.0,11.3647,11.405,11.3585,11.4019,111600.0
2005-09-14 11:30:00,36.76,36.88,36.72,36.8,22800.0,11.4019,11.4391,11.3895,11.4143,22800.0
2005-09-14 12:00:00,36.79,36.85,36.77,36.81,16000.0,11.4112,11.4298,11.405,11.4174,16000.0
2005-09-14 12:30:00,36.82,36.91,36.79,36.8,17600.0,11.4205,11.4485,11.4112,11.4143,17600.0
2005-09-14 13:00:00,36.8,36.91,36.8,36.86,20400.0,11.4143,11.4485,11.4143,11.4329,20400.0
2005-09-14 13:30:00,36.86,36.87,36.78,36.79,16000.0,11.4329,11.436,11.4081,11.4112,16000.0
2005-09-14 14:00:00,36.82,36.82,36.71,36.75,16400.0,11.4205,11.4205,11.3864,11.3988,16400.0
2005-09-14 14:30:00,36.74,36.75,36.72,36.74,63200.0,11.3957,11.3988,11.3895,11.3957,63200.0
2005-09-14 15:00:00,36.74,36.82,36.73,36.81,178400.0,11.3957,11.4205,11.3926,11.4174,178400.0
2005-09-14 15:30:00,36.81,36.84,36.79,36.82,56000.0,11.4174,11.4267,11.4112,11.4205,56000.0
2005-09-15 09:30:00,37.38,37.43,37.33,37.36,160800.0,11.5942,11.6097,11.5787,11.588,160800.0
2005-09-15 10:00:00,37.34,37.39,37.26,37.38,158800.0,11.5818,11.5973,11.557,11.5942,158800.0
2005-09-15 10:30:00,37.38,37.42,37.35,37.4,160000.0,11.5942,11.6066,11.5849,11.6004,160000.0
2005-09-15 11:00:00,37.39,37.55,37.38,37.51,192800.0,11.5973,11.647,11.5942,11.6346,192800.0
2005-09-15 11:30:00,37.52,37.53,37.48,37.49,238400.0,11.6377,11.6408,11.6253,11.6284,238400.0
2005-09-15 12:00:00,37.48,37.51,37.43,37.44,108400.0,11.6253,11.6346,11.6097,11.6128,108400.0
2005-09-15 12:30:00,37.46,37.5,37.46,37.47,21600.0,11.619,11.6315,11.619,11.6222,21600.0
2005-09-15 13:00:00,37.46,37.5,37.46,37.47,29600.0,11.619,11.6315,11.619,11.6222,29600.0
2005-09-15 13:30:00,37.48,37.53,37.47,37.49,43600.0,11.6253,11.6408,11.6222,11.6284,43600.0
2005-09-15 14:00:00,37.49,37.49,37.4,37.44,102800.0,11.6284,11.6284,11.6004,11.6128,102800.0
2005-09-15 14:30:00,37.44,37.62,37.43,37.62,130000.0,11.6128,11.6687,11.6097,11.6687,130000.0
2005-09-15 15:00:00,37.62,37.81,37.53,37.74,185200.0,11.6687,11.7276,11.6408,11.7059,185200.0
2005-09-15 15:30:00,37.73,37.79,37.67,37.79,241600.0,11.7028,11.7214,11.6842,11.7214,241600.0
2005-09-16 09:30:00,38.87,38.94,38.84,38.9,298400.0,12.0564,12.0781,12.0471,12.0657,298400.0
2005-09-16 10:00:00,38.9,38.98,38.8,38.83,159200.0,12.0657,12.0905,12.0347,12.044,159200.0
2005-09-16 10:30:00,38.83,38.86,38.79,38.85,120400.0,12.044,12.0533,12.0316,12.0502,120400.0
2005-09-16 11:00:00,38.86,38.88,38.82,38.83,132000.0,12.0533,12.0595,12.0409,12.044,132000.0
2005-09-16 11:30:00,38.8,38.94,38.8,38.85,50000.0,12.0347,12.0781,12.0347,12.0502,50000.0
2005-09-16 12:00:00,38.85,38.9,38.73,38.76,89200.0,12.0502,12.0657,12.013,12.0223,89200.0
2005-09-16 12:30:00,38.73,38.87,38.73,38.87,34000.0,12.013,12.0564,12.013,12.0564,34000.0
2005-09-16 13:00:00,38.87,38.88,38.85,38.87,92400.0,12.0564,12.0595,12.0502,12.0564,92400.0
2005-09-16 13:30:00,38.87,38.88,38.85,38.88,28400.0,12.0564,12.0595,12.0502,12.0595,28400.0
2005-09-16 14:00:00,38.88,38.88,38.87,38.87,85200.0,12.0595,12.0595,12.0564,12.0564,85200.0
2005-09-16 14:30:00,38.87,38.89,38.85,38.89,185200.0,12.0564,12.0626,12.0502,12.0626,185200.0
2005-09-16 15:00:00,38.91,38.95,38.84,38.85,124400.0,12.0688,12.0812,12.0471,12.0502,124400.0
2005-09-16 15:30:00,38.85,38.93,38.85,38.92,123600.0,12.0502,12.075,12.0502,12.0719,123600.0
2005-09-19 09:30:00,39.05,39.16,39.05,39.14,246800.0,12.1122,12.1463,12.1122,12.1401,246800.0
2005-09-19 10:00:00,39.15,39.35,39.15,39.35,204800.0,12.1432,12.2053,12.1432,12.2053,204800.0
2005-09-19 10:30:00,39.35,39.48,39.09,39.14,212000.0,12.2053,12.2456,12.1246,12.1401,212000.0
2005-09-19 11:00:00,39.15,39.18,39.0,39.1,182400.0,12.1432,12.1525,12.0967,12.1277,182400.0
2005-09-19 11:30:00,39.06,39.08,38.85,38.92,42000.0,12.1153,12.1215,12.0502,12.0719,42000.0
2005-09-19 12:00:00,38.93,39.09,38.9,39.0,59200.0,12.075,12.1246,12.0657,12.0967,59200.0
2005-09-19 12:30:00,39.01,39.13,39.01,39.13,38000.0,12.0998,12.137,12.0998,12.137,38000.0
2005-09-19 13:00:00,39.13,39.13,38.96,38.96,30800.0,12.137,12.137,12.0843,12.0843,30800.0
2005-09-19 13:30:00,38.96,38.96,38.76,38.76,67200.0,12.0843,12.0843,12.0223,12.0223,67200.0
2005-09-19 14:00:00,38.76,38.78,38.73,38.73,34400.0,12.0223,12.0285,12.013,12.013,34400.0
2005-09-19 14:30:00,38.73,38.75,38.64,38.66,89600.0,12.013,12.0192,11.9851,11.9913,89600.0
2005-09-19 15:00:00,38.65,38.68,38.63,38.64,85600.0,11.9882,11.9975,11.982,11.9851,85600.0
2005-09-19 15:30:00,38.67,38.73,38.67,38.69,113600.0,11.9944,12.013,11.9944,12.0006,113600.0
2005-09-20 09:30:00,39.47,39.52,39.4,39.48,148800.0,12.2425,12.258,12.2208,12.2456,148800.0
2005-09-20 10:00:00,39.46,39.51,39.4,39.41,201200.0,12.2394,12.2549,12.2208,12.2239,201200.0
2005-09-20 10:30:00,39.4,39.4,39.06,39.06,130800.0,12.2208,12.2208,12.1153,12.1153,130800.0
2005-09-20 11:00:00,39.05,39.05,38.82,38.86,122800.0,12.1122,12.1122,12.0409,12.0533,122800.0
2005-09-20 11:30:00,38.84,38.94,38.81,38.93,28400.0,12.0471,12.0781,12.0378,12.075,28400.0
2005-09-20 12:00:00,38.93,38.93,38.84,38.84,20400.0,12.075,12.075,12.0471,12.0471,20400.0
2005-09-20 12:30:00,38.84,38.84,38.73,38.76,48000.0,12.0471,12.0471,12.013,12.0223,48000.0
2005-09-20 13:00:00,38.79,38.8,38.79,38.8,10000.0,12.0316,12.0347,12.0316,12.0347,10000.0
2005-09-20 13:30:00,38.8,38.8,38.69,38.71,55600.0,12.0347,12.0347,12.0006,12.0068,55600.0
2005-09-20 14:00:00,38.69,38.78,38.56,38.63,46800.0,12.0006,12.0285,11.9602,11.982,46800.0
2005-09-20 14:30:00,38.62,38.66,38.51,38.51,113200.0,11.9788,11.9913,11.9447,11.9447,113200.0
2005-09-20 15:00:00,38.52,38.52,38.45,38.48,94000.0,11.9478,11.9478,11.9261,11.9354,94000.0
2005-09-20 15:30:00,38.49,38.5,38.44,38.49,123200.0,11.9385,11.9416,11.923,11.9385,123200.0
2005-09-21 09:30:00,38.76,38.84,38.63,38.71,207200.0,12.0223,12.0471,11.982,12.0068,207200.0
2005-09-21 10:00:00,38.72,38.9,38.72,38.88,120400.0,12.0099,12.0657,12.0099,12.0595,120400.0
2005-09-21 10:30:00,38.88,39.31,38.87,39.15,170400.0,12.0595,12.1929,12.0564,12.1432,170400.0
2005-09-21 11:00:00,39.14,39.35,39.14,39.31,85200.0,12.1401,12.2053,12.1401,12.1929,85200.0
2005-09-21 11:30:00,39.31,39.4,39.22,39.23,38400.0,12.1929,12.2208,12.165,12.1681,38400.0
2005-09-21 12:00:00,39.21,39.22,39.18,39.2,10400.0,12.1619,12.165,12.1525,12.1587,10400.0
2005-09-21 12:30:00,39.23,39.29,39.23,39.27,8400.0,12.1681,12.1867,12.1681,12.1805,8400.0
2005-09-21 13:00:00,39.24,39.33,39.2,39.25,21600.0,12.1712,12.1991,12.1587,12.1743,21600.0
2005-09-21 13:30:00,39.28,39.33,39.25,39.25,34400.0,12.1836,12.1991,12.1743,12.1743,34400.0
2005-09-21 14:00:00,39.18,39.31,39.18,39.24,22000.0,12.1525,12.1929,12.1525,12.1712,22000.0
2005-09-21 14:30:00,39.24,39.29,39.19,39.23,18800.0,12.1712,12.1867,12.1556,12.1681,18800.0
2005-09-21 15:00:00,39.25,39.31,39.18,39.2,31600.0,12.1743,12.1929,12.1525,12.1587,31600.0
2005-09-21 15:30:00,39.2,39.25,39.16,39.21,126000.0,12.1587,12.1743,12.1463,12.1619,126000.0
2005-09-22 09:30:00,39.2,39.38,39.15,39.38,509200.0,12.1587,12.2146,12.1432,12.2146,509200.0
2005-09-22 10:00:00,39.38,39.39,39.12,39.12,200000.0,12.2146,12.2177,12.1339,12.1339,200000.0
2005-09-22 10:30:00,39.12,39.12,38.86,38.94,180400.0,12.1339,12.1339,12.0533,12.0781,180400.0
2005-09-22 11:00:00,38.94,39.02,38.82,38.86,138800.0,12.0781,12.1029,12.0409,12.0533,138800.0
2005-09-22 11:30:00,38.87,38.98,38.85,38.88,50400.0,12.0564,12.0905,12.0502,12.0595,50400.0
2005-09-22 12:00:00,38.88,38.92,38.83,38.9,39200.0,12.0595,12.0719,12.044,12.0657,39200.0
2005-09-22 12:30:00,38.91,38.99,38.77,38.86,52400.0,12.0688,12.0936,12.0254,12.0533,52400.0
2005-09-22 13:00:00,38.85,38.89,38.78,38.81,69200.0,12.0502,12.0626,12.0285,12.0378,69200.0
2005-09-22 13:30:00,38.8,38.95,38.78,38.83,42800.0,12.0347,12.0812,12.0285,12.044,42800.0
2005-09-22 14:00:00,38.83,38.91,38.79,38.91,41600.0,12.044,12.0688,12.0316,12.0688,41600.0
2005-09-22 14:30:00,38.91,38.91,38.86,38.86,31200.0,12.0688,12.0688,12.0533,12.0533,31200.0
2005-09-22 15:00:00,38.86,39.08,38.81,39.05,87600.0,12.0533,12.1215,12.0378,12.1122,87600.0
2005-09-22 15:30:00,39.02,39.13,38.94,39.13,86000.0,12.1029,12.137,12.0781,12.137,86000.0
2005-09-23 09:30:00,38.98,38.98,38.66,38.66,138800.0,12.0905,12.0905,11.9913,11.9913,138800.0
2005-09-23 10:00:00,38.66,38.73,38.57,38.72,100000.0,11.9913,12.013,11.9633,12.0099,100000.0
2005-09-23 10:30:00,38.7,38.72,38.51,38.59,58000.0,12.0037,12.0099,11.9447,11.9695,58000.0
2005-09-23 11:00:00,38.59,38.78,38.59,38.74,109200.0,11.9695,12.0285,11.9695,12.0161,109200.0
2005-09-23 11:30:00,38.77,39.14,38.75,39.06,52000.0,12.0254,12.1401,12.0192,12.1153,52000.0
2005-09-23 12:00:00,39.08,39.08,38.83,38.9,49200.0,12.1215,12.1215,12.044,12.0657,49200.0
2005-09-23 12:30:00,38.85,38.94,38.85,38.87,12800.0,12.0502,12.0781,12.0502,12.0564,12800.0
2005-09-23 13:00:00,38.85,38.98,38.85,38.97,28000.0,12.0502,12.0905,12.0502,12.0874,28000.0
2005-09-23 13:30:00,38.97,39.16,38.95,39.02,53600.0,12.0874,12.1463,12.0812,12.1029,53600.0
2005-09-23 14:00:00,39.1,39.21,39.05,39.21,75200.0,12.1277,12.1619,12.1122,12.1619,75200.0
2005-09-23 14:30:00,39.21,39.27,39.19,39.25,80000.0,12.1619,12.1805,12.1556,12.1743,80000.0
2005-09-23 15:00:00,39.25,39.26,39.13,39.19,79600.0,12.1743,12.1774,12.137,12.1556,79600.0
2005-09-23 15:30:00,39.19,39.22,39.14,39.17,116800.0,12.1556,12.165,12.1401,12.1494,116800.0
2005-09-26 09:30:00,39.88,39.99,39.76,39.83,276000.0,12.3697,12.4038,12.3324,12.3542,276000.0
2005-09-26 10:00:00,39.8,40.07,39.74,40.03,183200.0,12.3449,12.4286,12.3262,12.4162,183200.0
2005-09-26 10:30:00,40.04,40.25,40.0,40.15,136400.0,12.4193,12.4844,12.4069,12.4534,136400.0
2005-09-26 11:00:00,40.15,40.33,40.15,40.33,100800.0,12.4534,12.5092,12.4534,12.5092,100800.0
2005-09-26 11:30:00,40.34,40.56,40.32,40.56,56800.0,12.5123,12.5806,12.5061,12.5806,56800.0
2005-09-26 12:00:00,40.55,40.68,40.53,40.66,28800.0,12.5775,12.6178,12.5713,12.6116,28800.0
2005-09-26 12:30:00,40.69,40.88,40.68,40.86,52800.0,12.6209,12.6798,12.6178,12.6736,52800.0
2005-09-26 13:00:00,40.86,40.86,40.74,40.74,30400.0,12.6736,12.6736,12.6364,12.6364,30400.0
2005-09-26 13:30:00,40.75,40.81,40.59,40.59,48000.0,12.6395,12.6581,12.5899,12.5899,48000.0
2005-09-26 14:00:00,40.61,40.69,40.59,40.64,32000.0,12.5961,12.6209,12.5899,12.6054,32000.0
2005-09-26 14:30:00,40.63,40.64,40.45,40.47,31200.0,12.6023,12.6054,12.5465,12.5527,31200.0
2005-09-26 15:00:00,40.44,40.5,40.41,40.49,74000.0,12.5434,12.562,12.5341,12.5589,74000.0
2005-09-26 15:30:00,40.46,40.53,40.42,40.51,104800.0,12.5496,12.5713,12.5372,12.5651,104800.0
2005-09-27 09:30:00,40.1,40.1,40.01,40.08,102000.0,12.4379,12.4379,12.41,12.4317,102000.0
2005-09-27 10:00:00,40.06,40.08,39.94,40.05,132400.0,12.4255,12.4317,12.3883,12.4224,132400.0
2005-09-27 10:30:00,40.06,40.12,39.99,40.04,82000.0,12.4255,12.4441,12.4038,12.4193,82000.0
2005-09-27 11:00:00,40.05,40.17,40.05,40.14,95600.0,12.4224,12.4596,12.4224,12.4503,95600.0
2005-09-27 11:30:00,40.13,40.16,40.06,40.06,40000.0,12.4472,12.4565,12.4255,12.4255,40000.0
2005-09-27 12:00:00,40.06,40.1,40.04,40.1,16400.0,12.4255,12.4379,12.4193,12.4379,16400.0
2005-09-27 12:30:00,40.04,40.09,40.01,40.04,25600.0,12.4193,12.4348,12.41,12.4193,25600.0
2005-09-27 13:00:00,40.05,40.06,40.01,40.03,46000.0,12.4224,12.4255,12.41,12.4162,46000.0
2005-09-27 13:30:00,40.03,40.15,40.03,40.15,29200.0,12.4162,12.4534,12.4162,12.4534,29200.0
2005-09-27 14:00:00,40.13,40.18,40.03,40.08,60000.0,12.4472,12.4627,12.4162,12.4317,60000.0
2005-09-27 14:30:00,40.08,40.22,40.05,40.22,36800.0,12.4317,12.4751,12.4224,12.4751,36800.0
2005-09-27 15:00:00,40.21,40.22,40.13,40.15,44400.0,12.472,12.4751,12.4472,12.4534,44400.0
2005-09-27 15:30:00,40.15,40.17,40.1,40.17,42000.0,12.4534,12.4596,12.4379,12.4596,42000.0
2005-09-28 09:30:00,41.38,41.59,41.34,41.51,190800.0,12.8349,12.9001,12.8225,12.8752,190800.0
2005-09-28 10:00:00,41.53,41.59,41.44,41.56,99200.0,12.8814,12.9001,12.8535,12.8908,99200.0
2005-09-28 10:30:00,41.56,41.56,41.29,41.4,183200.0,12.8908,12.8908,12.807,12.8411,183200.0
2005-09-28 11:00:00,41.43,41.57,41.42,41.54,74800.0,12.8504,12.8939,12.8473,12.8846,74800.0
2005-09-28 11:30:00,41.56,41.58,41.41,41.58,37600.0,12.8908,12.897,12.8442,12.897,37600.0
2005-09-28 12:00:00,41.58,41.62,41.52,41.57,18000.0,12.897,12.9094,12.8783,12.8939,18000.0
2005-09-28 12:30:00,41.59,41.68,41.58,41.68,15200.0,12.9001,12.928,12.897,12.928,15200.0
2005-09-28 13:00:00,41.68,41.74,41.68,41.73,34400.0,12.928,12.9466,12.928,12.9435,34400.0
2005-09-28 13:30:00,41.73,41.73,41.6,41.63,25600.0,12.9435,12.9435,12.9032,12.9125,25600.0
2005-09-28 14:00:00,41.62,41.77,41.62,41.75,56800.0,12.9094,12.9559,12.9094,12.9497,56800.0
2005-09-28 14:30:00,41.75,41.85,41.69,41.75,72400.0,12.9497,12.9807,12.9311,12.9497,72400.0
2005-09-28 15:00:00,41.75,41.79,41.66,41.68,101200.0,12.9497,12.9621,12.9218,12.928,101200.0
2005-09-28 15:30:00,41.66,41.78,41.63,41.74,98400.0,12.9218,12.959,12.9125,12.9466,98400.0
2005-09-29 09:30:00,40.78,41.05,40.68,40.94,284800.0,12.6488,12.7326,12.6178,12.6984,284800.0
2005-09-29 10:00:00,40.94,41.17,40.81,40.99,91600.0,12.6984,12.7698,12.6581,12.714,91600.0
2005-09-29 10:30:00,40.99,41.02,40.91,40.95,46400.0,12.714,12.7233,12.6891,12.7015,46400.0
2005-09-29 11:00:00,40.95,41.0,40.89,40.94,37600.0,12.7015,12.7171,12.6829,12.6984,37600.0
2005-09-29 11:30:00,40.96,41.2,40.92,41.13,24800.0,12.7047,12.7791,12.6922,12.7574,24800.0
2005-09-29 12:00:00,41.13,41.19,41.13,41.18,10000.0,12.7574,12.776,12.7574,12.7729,10000.0
2005-09-29 12:30:00,41.19,41.19,41.1,41.13,12400.0,12.776,12.776,12.7481,12.7574,12400.0
2005-09-29 13:00:00,41.13,41.13,41.01,41.07,40000.0,12.7574,12.7574,12.7202,12.7388,40000.0
2005-09-29 13:30:00,41.06,41.13,41.03,41.09,34800.0,12.7357,12.7574,12.7264,12.745,34800.0
2005-09-29 14:00:00,41.09,41.2,41.09,41.18,21600.0,12.745,12.7791,12.745,12.7729,21600.0
2005-09-29 14:30:00,41.18,41.22,41.16,41.18,44000.0,12.7729,12.7853,12.7667,12.7729,44000.0
2005-09-29 15:00:00,41.18,41.35,41.18,41.31,61200.0,12.7729,12.8256,12.7729,12.8132,61200.0
2005-09-29 15:30:00,41.31,41.36,41.28,41.31,81200.0,12.8132,12.8287,12.8039,12.8132,81200.0
2005-09-30 09:30:00,40.75,40.84,40.71,40.82,161200.0,12.6395,12.6674,12.6271,12.6612,161200.0
2005-09-30 10:00:00,40.84,41.04,40.81,41.03,134800.0,12.6674,12.7295,12.6581,12.7264,134800.0
2005-09-30 10:30:00,41.0,41.35,41.0,41.31,250400.0,12.7171,12.8256,12.7171,12.8132,250400.0
2005-09-30 11:00:00,41.27,41.29,41.13,41.22,110400.0,12.8008,12.807,12.7574,12.7853,110400.0
2005-09-30 11:30:00,41.19,41.35,41.15,41.29,47200.0,12.776,12.8256,12.7636,12.807,47200.0
2005-09-30 12:00:00,41.33,41.33,41.29,41.3,28400.0,12.8194,12.8194,12.807,12.8101,28400.0
2005-09-30 12:30:00,41.32,41.32,41.19,41.25,49600.0,12.8163,12.8163,12.776,12.7946,49600.0
2005-09-30 13:00:00,41.27,41.3,41.19,41.22,37600.0,12.8008,12.8101,12.776,12.7853,37600.0
2005-09-30 13:30:00,41.22,41.24,41.16,41.24,39200.0,12.7853,12.7915,12.7667,12.7915,39200.0
2005-09-30 14:00:00,41.24,41.37,41.21,41.37,82000.0,12.7915,12.8318,12.7822,12.8318,82000.0
2005-09-30 14:30:00,41.37,41.37,41.24,41.25,53200.0,12.8318,12.8318,12.7915,12.7946,53200.0
2005-09-30 15:00:00,41.25,41.29,41.17,41.24,73600.0,12.7946,12.807,12.7698,12.7915,73600.0
2005-09-30 15:30:00,41.19,41.23,41.0,41.08,78000.0,12.776,12.7884,12.7171,12.7419,78000.0
2005-10-03 09:30:00,40.32,40.74,40.32,40.7,145200.0,12.5061,12.6364,12.5061,12.624,145200.0
2005-10-03 10:00:00,40.7,40.7,40.5,40.51,73600.0,12.624,12.624,12.562,12.5651,73600.0
2005-10-03 10:30:00,40.54,40.58,40.41,40.54,58400.0,12.5744,12.5868,12.5341,12.5744,58400.0
2005-10-03 11:00:00,40.53,40.91,40.51,40.72,65200.0,12.5713,12.6891,12.5651,12.6302,65200.0
2005-10-03 11:30:00,40.76,40.84,40.7,40.81,42800.0,12.6426,12.6674,12.624,12.6581,42800.0
2005-10-03 12:00:00,40.81,41.0,40.76,40.8,10800.0,12.6581,12.7171,12.6426,12.655,10800.0
2005-10-03 12:30:00,40.78,40.78,40.69,40.74,7600.0,12.6488,12.6488,12.6209,12.6364,7600.0
2005-10-03 13:00:00,40.74,40.79,40.74,40.77,13600.0,12.6364,12.6519,12.6364,12.6457,13600.0
2005-10-03 13:30:00,40.76,40.82,40.73,40.74,11600.0,12.6426,12.6612,12.6333,12.6364,11600.0
2005-10-03 14:00:00,40.74,40.76,40.66,40.69,27600.0,12.6364,12.6426,12.6116,12.6209,27600.0
2005-10-03 14:30:00,40.71,40.8,40.71,40.74,26800.0,12.6271,12.655,12.6271,12.6364,26800.0
2005-10-03 15:00:00,40.79,40.92,40.75,40.82,46800.0,12.6519,12.6922,12.6395,12.6612,46800.0
2005-10-03 15:30:00,40.82,40.99,40.79,40.9,118800.0,12.6612,12.714,12.6519,12.686,118800.0
2005-10-04 09:30:00,40.75,41.06,40.75,41.06,119600.0,12.6395,12.7357,12.6395,12.7357,119600.0
2005-10-04 10:00:00,41.04,41.12,40.83,41.06,144400.0,12.7295,12.7543,12.6643,12.7357,144400.0
2005-10-04 10:30:00,41.04,41.05,40.98,41.01,53600.0,12.7295,12.7326,12.7109,12.7202,53600.0
2005-10-04 11:00:00,41.01,41.01,40.67,40.68,116800.0,12.7202,12.7202,12.6147,12.6178,116800.0
2005-10-04 11:30:00,40.65,40.8,40.63,40.69,26400.0,12.6085,12.655,12.6023,12.6209,26400.0
2005-10-04 12:00:00,40.69,40.85,40.69,40.85,18000.0,12.6209,12.6705,12.6209,12.6705,18000.0
2005-10-04 12:30:00,40.84,40.85,40.75,40.75,14800.0,12.6674,12.6705,12.6395,12.6395,14800.0
2005-10-04 13:00:00,40.79,40.81,40.76,40.81,7200.0,12.6519,12.6581,12.6426,12.6581,7200.0
2005-10-04 13:30:00,40.84,40.85,40.75,40.75,18000.0,12.6674,12.6705,12.6395,12.6395,18000.0
2005-10-04 14:00:00,40.73,40.76,40.66,40.66,23200.0,12.6333,12.6426,12.6116,12.6116,23200.0
2005-10-04 14:30:00,40.66,40.68,40.41,40.42,118400.0,12.6116,12.6178,12.5341,12.5372,118400.0
2005-10-04 15:00:00,40.41,40.47,40.22,40.24,79200.0,12.5341,12.5527,12.4751,12.4813,79200.0
2005-10-04 15:30:00,40.24,40.3,40.2,40.3,97600.0,12.4813,12.4999,12.4689,12.4999,97600.0
2005-10-05 09:30:00,39.51,39.51,39.38,39.38,141600.0,12.2549,12.2549,12.2146,12.2146,141600.0
2005-10-05 10:00:00,39.4,39.47,39.3,39.38,372400.0,12.2208,12.2425,12.1898,12.2146,372400.0
2005-10-05 10:30:00,39.39,39.48,39.3,39.32,210800.0,12.2177,12.2456,12.1898,12.196,210800.0
2005-10-05 11:00:00,39.28,39.32,39.17,39.23,68000.0,12.1836,12.196,12.1494,12.1681,68000.0
2005-10-05 11:30:00,39.17,39.17,38.87,38.87,67200.0,12.1494,12.1494,12.0564,12.0564,67200.0
2005-10-05 12:00:00,38.79,39.04,38.75,39.04,62000.0,12.0316,12.1091,12.0192,12.1091,62000.0
2005-10-05 12:30:00,39.04,39.06,38.95,39.06,22800.0,12.1091,12.1153,12.0812,12.1153,22800.0
2005-10-05 13:00:00,39.02,39.21,39.0,39.21,25200.0,12.1029,12.1619,12.0967,12.1619,25200.0
2005-10-05 13:30:00,39.21,39.21,39.13,39.13,21600.0,12.1619,12.1619,12.137,12.137,21600.0
2005-10-05 14:00:00,39.09,39.09,38.93,38.96,37600.0,12.1246,12.1246,12.075,12.0843,37600.0
2005-10-05 14:30:00,38.96,39.07,38.75,38.79,48400.0,12.0843,12.1184,12.0192,12.0316,48400.0
2005-10-05 15:00:00,38.81,38.87,38.63,38.71,48400.0,12.0378,12.0564,11.982,12.0068,48400.0
2005-10-05 15:30:00,38.72,38.72,38.58,38.58,136800.0,12.0099,12.0099,11.9664,11.9664,136800.0
2005-10-06 09:30:00,39.6,39.76,39.39,39.65,336800.0,12.2828,12.3324,12.2177,12.2983,336800.0
2005-10-06 10:00:00,39.68,40.1,39.68,40.1,163600.0,12.3076,12.4379,12.3076,12.4379,163600.0
2005-10-06 10:30:00,40.1,40.32,40.06,40.17,80000.0,12.4379,12.5061,12.4255,12.4596,80000.0
2005-10-06 11:00:00,40.18,40.44,40.17,40.43,91200.0,12.4627,12.5434,12.4596,12.5403,91200.0
2005-10-06 11:30:00,40.43,40.49,40.4,40.45,50000.0,12.5403,12.5589,12.531,12.5465,50000.0
2005-10-06 12:00:00,40.45,40.63,40.45,40.5,46000.0,12.5465,12.6023,12.5465,12.562,46000.0
2005-10-06 12:30:00,40.41,40.55,40.13,40.36,62400.0,12.5341,12.5775,12.4472,12.5185,62400.0
2005-10-06 13:00:00,40.36,40.36,40.13,40.19,44400.0,12.5185,12.5185,12.4472,12.4658,44400.0
2005-10-06 13:30:00,40.19,40.25,40.02,40.02,128800.0,12.4658,12.4844,12.4131,12.4131,128800.0
2005-10-06 14:00:00,39.98,40.0,39.91,39.96,222400.0,12.4007,12.4069,12.379,12.3945,222400.0
2005-10-06 14:30:00,39.98,39.98,39.65,39.71,122000.0,12.4007,12.4007,12.2983,12.3169,122000.0
2005-10-06 15:00:00,39.71,39.71,39.5,39.5,191600.0,12.3169,12.3169,12.2518,12.2518,191600.0
2005-10-06 15:30:00,39.5,39.68,39.25,39.59,310800.0,12.2518,12.3076,12.1743,12.2797,310800.0
2005-10-07 09:30:00,39.38,39.61,39.33,39.45,196400.0,12.2146,12.2859,12.1991,12.2363,196400.0
2005-10-07 10:00:00,39.45,39.45,39.21,39.38,77600.0,12.2363,12.2363,12.1619,12.2146,77600.0
2005-10-07 10:30:00,39.34,39.52,39.34,39.48,60400.0,12.2022,12.258,12.2022,12.2456,60400.0
2005-10-07 11:00:00,39.48,39.51,39.32,39.38,26000.0,12.2456,12.2549,12.196,12.2146,26000.0
2005-10-07 11:30:00,39.39,39.75,39.39,39.73,37200.0,12.2177,12.3293,12.2177,12.3231,37200.0
2005-10-07 12:00:00,39.73,39.73,39.62,39.68,18000.0,12.3231,12.3231,12.289,12.3076,18000.0
2005-10-07 12:30:00,39.66,39.81,39.66,39.8,21600.0,12.3014,12.348,12.3014,12.3449,21600.0
2005-10-07 13:00:00,39.76,39.88,39.76,39.88,54000.0,12.3324,12.3697,12.3324,12.3697,54000.0
2005-10-07 13:30:00,39.88,39.89,39.78,39.85,82400.0,12.3697,12.3728,12.3386,12.3604,82400.0
2005-10-07 14:00:00,39.85,39.87,39.78,39.84,72400.0,12.3604,12.3666,12.3386,12.3573,72400.0
2005-10-07 14:30:00,39.84,39.94,39.77,39.93,73600.0,12.3573,12.3883,12.3355,12.3852,73600.0
2005-10-07 15:00:00,39.93,40.05,39.92,40.02,67200.0,12.3852,12.4224,12.3821,12.4131,67200.0
2005-10-07 15:30:00,40.02,40.02,39.89,39.92,99600.0,12.4131,12.4131,12.3728,12.3821,99600.0
2005-10-10 09:30:00,40.2,40.2,39.99,40.06,189600.0,12.4689,12.4689,12.4038,12.4255,189600.0
2005-10-10 10:00:00,40.06,40.09,39.97,40.0,92800.0,12.4255,12.4348,12.3976,12.4069,92800.0
2005-10-10 10:30:00,40.02,40.09,39.99,39.99,76000.0,12.4131,12.4348,12.4038,12.4038,76000.0
2005-10-10 11:00:00,40.0,40.2,40.0,40.19,57600.0,12.4069,12.4689,12.4069,12.4658,57600.0
2005-10-10 11:30:00,40.19,40.2,39.98,39.99,45200.0,12.4658,12.4689,12.4007,12.4038,45200.0
2005-10-10 12:00:00,40.01,40.08,40.01,40.03,18800.0,12.41,12.4317,12.41,12.4162,18800.0
2005-10-10 12:30:00,40.02,40.16,40.01,40.13,26800.0,12.4131,12.4565,12.41,12.4472,26800.0
2005-10-10 13:00:00,40.12,40.13,40.07,40.07,14000.0,12.4441,12.4472,12.4286,12.4286,14000.0
2005-10-10 13:30:00,40.07,40.1,39.9,39.9,36800.0,12.4286,12.4379,12.3759,12.3759,36800.0
2005-10-10 14:00:00,39.89,39.98,39.77,39.77,62400.0,12.3728,12.4007,12.3355,12.3355,62400.0
2005-10-10 14:30:00,39.77,39.92,39.77,39.89,47200.0,12.3355,12.3821,12.3355,12.3728,47200.0
2005-10-10 15:00:00,39.93,40.04,39.93,40.04,52800.0,12.3852,12.4193,12.3852,12.4193,52800.0
2005-10-10 15:30:00,40.05,40.1,39.97,40.09,48400.0,12.4224,12.4379,12.3976,12.4348,48400.0
2005-10-11 09:30:00,40.31,40.37,40.29,40.34,182400.0,12.503,12.5216,12.4968,12.5123,182400.0
2005-10-11 10:00:00,40.34,40.34,40.25,40.31,112000.0,12.5123,12.5123,12.4844,12.503,112000.0
2005-10-11 10:30:00,40.32,40.33,39.99,40.03,188800.0,12.5061,12.5092,12.4038,12.4162,188800.0
2005-10-11 11:00:00,40.06,40.06,39.92,39.96,95200.0,12.4255,12.4255,12.3821,12.3945,95200.0
2005-10-11 11:30:00,39.96,40.1,39.85,40.1,38800.0,12.3945,12.4379,12.3604,12.4379,38800.0
2005-10-11 12:00:00,40.16,40.24,40.08,40.17,58800.0,12.4565,12.4813,12.4317,12.4596,58800.0
2005-10-11 12:30:00,40.21,40.23,40.19,40.19,26800.0,12.472,12.4782,12.4658,12.4658,26800.0
2005-10-11 13:00:00,40.2,40.21,40.13,40.13,22800.0,12.4689,12.472,12.4472,12.4472,22800.0
2005-10-11 13:30:00,40.13,40.13,40.0,40.0,58400.0,12.4472,12.4472,12.4069,12.4069,58400.0
2005-10-11 14:00:00,40.0,40.09,39.97,40.07,57600.0,12.4069,12.4348,12.3976,12.4286,57600.0
2005-10-11 14:30:00,40.07,40.13,40.02,40.02,69600.0,12.4286,12.4472,12.4131,12.4131,69600.0
2005-10-11 15:00:00,39.98,40.13,39.98,40.1,64400.0,12.4007,12.4472,12.4007,12.4379,64400.0
2005-10-11 15:30:00,40.04,40.04,39.96,39.97,84800.0,12.4193,12.4193,12.3945,12.3976,84800.0
2005-10-12 09:30:00,39.69,39.81,39.61,39.81,137600.0,12.3107,12.348,12.2859,12.348,137600.0
2005-10-12 10:00:00,39.81,39.83,39.74,39.81,116400.0,12.348,12.3542,12.3262,12.348,116400.0
2005-10-12 10:30:00,39.8,39.96,39.77,39.86,93600.0,12.3449,12.3945,12.3355,12.3635,93600.0
2005-10-12 11:00:00,39.87,40.1,39.87,40.05,57200.0,12.3666,12.4379,12.3666,12.4224,57200.0
2005-10-12 11:30:00,39.99,39.99,39.63,39.63,37200.0,12.4038,12.4038,12.2921,12.2921,37200.0
2005-10-12 12:00:00,39.63,39.63,39.26,39.26,159200.0,12.2921,12.2921,12.1774,12.1774,159200.0
2005-10-12 12:30:00,39.26,39.26,39.0,39.05,62000.0,12.1774,12.1774,12.0967,12.1122,62000.0
2005-10-12 13:00:00,39.05,39.27,38.95,39.25,67600.0,12.1122,12.1805,12.0812,12.1743,67600.0
2005-10-12 13:30:00,39.26,39.26,39.01,39.02,85600.0,12.1774,12.1774,12.0998,12.1029,85600.0
2005-10-12 14:00:00,39.0,39.01,38.88,38.96,76000.0,12.0967,12.0998,12.0595,12.0843,76000.0
2005-10-12 14:30:00,38.98,39.0,38.9,38.97,41600.0,12.0905,12.0967,12.0657,12.0874,41600.0
2005-10-12 15:00:00,38.96,39.19,38.96,39.16,91600.0,12.0843,12.1556,12.0843,12.1463,91600.0
2005-10-12 15:30:00,39.21,39.29,39.18,39.29,185600.0,12.1619,12.1867,12.1525,12.1867,185600.0
2005-10-13 09:30:00,38.18,38.21,37.99,38.08,151600.0,11.8424,11.8517,11.7834,11.8114,151600.0
2005-10-13 10:00:00,38.08,38.24,38.04,38.11,115600.0,11.8114,11.861,11.7989,11.8207,115600.0
2005-10-13 10:30:00,38.11,38.28,38.11,38.19,77200.0,11.8207,11.8734,11.8207,11.8455,77200.0
2005-10-13 11:00:00,38.22,38.27,37.99,38.09,108800.0,11.8548,11.8703,11.7834,11.8145,108800.0
2005-10-13 11:30:00,38.09,38.19,38.01,38.03,43200.0,11.8145,11.8455,11.7896,11.7958,43200.0
2005-10-13 12:00:00,38.02,38.14,37.8,37.81,122000.0,11.7927,11.83,11.7245,11.7276,122000.0
2005-10-13 12:30:00,37.81,38.19,37.81,38.19,38000.0,11.7276,11.8455,11.7276,11.8455,38000.0
2005-10-13 13:00:00,38.14,38.31,38.0,38.0,40800.0,11.83,11.8827,11.7865,11.7865,40800.0
2005-10-13 13:30:00,37.98,38.13,37.94,38.08,26400.0,11.7803,11.8269,11.7679,11.8114,26400.0
2005-10-13 14:00:00,38.09,38.38,38.09,38.28,34000.0,11.8145,11.9044,11.8145,11.8734,34000.0
2005-10-13 14:30:00,38.34,38.42,38.2,38.31,43200.0,11.892,11.9168,11.8486,11.8827,43200.0
2005-10-13 15:00:00,38.39,38.43,38.27,38.35,33600.0,11.9075,11.9199,11.8703,11.8951,33600.0
2005-10-13 15:30:00,38.37,38.56,38.35,38.5,40400.0,11.9013,11.9602,11.8951,11.9416,40400.0
2005-10-14 09:30:00,38.72,38.81,38.45,38.47,98000.0,12.0099,12.0378,11.9261,11.9323,98000.0
2005-10-14 10:00:00,38.45,38.54,38.36,38.46,116000.0,11.9261,11.954,11.8982,11.9292,116000.0
2005-10-14 10:30:00,38.46,38.56,38.4,38.5,66000.0,11.9292,11.9602,11.9106,11.9416,66000.0
2005-10-14 11:00:00,38.49,38.55,38.29,38.41,57600.0,11.9385,11.9571,11.8765,11.9137,57600.0
2005-10-14 11:30:00,38.34,38.74,38.34,38.59,14800.0,11.892,12.0161,11.892,11.9695,14800.0
2005-10-14 12:00:00,38.59,38.88,38.56,38.82,52800.0,11.9695,12.0595,11.9602,12.0409,52800.0
2005-10-14 12:30:00,38.84,38.94,38.78,38.85,18800.0,12.0471,12.0781,12.0285,12.0502,18800.0
2005-10-14 13:00:00,38.75,38.78,38.7,38.75,11200.0,12.0192,12.0285,12.0037,12.0192,11200.0
2005-10-14 13:30:00,38.78,38.88,38.78,38.8,11200.0,12.0285,12.0595,12.0285,12.0347,11200.0
2005-10-14 14:00:00,38.8,39.15,38.8,39.15,94800.0,12.0347,12.1432,12.0347,12.1432,94800.0
2005-10-14 14:30:00,39.15,39.21,39.05,39.09,75200.0,12.1432,12.1619,12.1122,12.1246,75200.0
2005-10-14 15:00:00,39.1,39.14,39.06,39.14,62000.0,12.1277,12.1401,12.1153,12.1401,62000.0
2005-10-14 15:30:00,39.14,39.15,39.07,39.08,90000.0,12.1401,12.1432,12.1184,12.1215,90000.0
2005-10-17 09:30:00,38.5,38.71,38.49,38.57,266400.0,11.9416,12.0068,11.9385,11.9633,266400.0
2005-10-17 10:00:00,38.56,38.73,38.52,38.57,156800.0,11.9602,12.013,11.9478,11.9633,156800.0
2005-10-17 10:30:00,38.6,38.66,38.45,38.5,110400.0,11.9726,11.9913,11.9261,11.9416,110400.0
2005-10-17 11:00:00,38.5,38.65,38.5,38.64,107600.0,11.9416,11.9882,11.9416,11.9851,107600.0
2005-10-17 11:30:00,38.69,39.02,38.6,39.02,62400.0,12.0006,12.1029,11.9726,12.1029,62400.0
2005-10-17 12:00:00,39.06,39.25,39.03,39.2,83200.0,12.1153,12.1743,12.106,12.1587,83200.0
2005-10-17 12:30:00,39.2,39.25,38.96,38.99,74000.0,12.1587,12.1743,12.0843,12.0936,74000.0
2005-10-17 13:00:00,39.05,39.05,38.96,38.98,34800.0,12.1122,12.1122,12.0843,12.0905,34800.0
2005-10-17 13:30:00,38.96,39.19,38.96,39.13,72400.0,12.0843,12.1556,12.0843,12.137,72400.0
2005-10-17 14:00:00,39.15,39.15,39.02,39.02,39200.0,12.1432,12.1432,12.1029,12.1029,39200.0
2005-10-17 14:30:00,39.02,39.05,38.85,38.88,81600.0,12.1029,12.1122,12.0502,12.0595,81600.0
2005-10-17 15:00:00,38.85,39.07,38.85,39.0,94400.0,12.0502,12.1184,12.0502,12.0967,94400.0
2005-10-17 15:30:00,39.0,39.03,38.98,39.0,119600.0,12.0967,12.106,12.0905,12.0967,119600.0
2005-10-18 09:30:00,39.1,39.13,38.88,38.96,94800.0,12.1277,12.137,12.0595,12.0843,94800.0
2005-10-18 10:00:00,38.93,38.99,38.84,38.94,76000.0,12.075,12.0936,12.0471,12.0781,76000.0
2005-10-18 10:30:00,38.92,38.99,38.84,38.98,32400.0,12.0719,12.0936,12.0471,12.0905,32400.0
2005-10-18 11:00:00,38.98,39.03,38.88,38.93,93600.0,12.0905,12.106,12.0595,12.075,93600.0
2005-10-18 11:30:00,38.91,38.91,38.76,38.85,24800.0,12.0688,12.0688,12.0223,12.0502,24800.0
2005-10-18 12:00:00,38.82,38.92,38.8,38.91,18800.0,12.0409,12.0719,12.0347,12.0688,18800.0
2005-10-18 12:30:00,38.84,38.86,38.74,38.75,18000.0,12.0471,12.0533,12.0161,12.0192,18000.0
2005-10-18 13:00:00,38.75,38.76,38.38,38.4,30400.0,12.0192,12.0223,11.9044,11.9106,30400.0
2005-10-18 13:30:00,38.4,38.51,38.28,38.4,53200.0,11.9106,11.9447,11.8734,11.9106,53200.0
2005-10-18 14:00:00,38.39,38.41,38.28,38.29,52400.0,11.9075,11.9137,11.8734,11.8765,52400.0
2005-10-18 14:30:00,38.27,38.46,38.25,38.27,46000.0,11.8703,11.9292,11.8641,11.8703,46000.0
2005-10-18 15:00:00,38.28,38.34,38.14,38.27,89200.0,11.8734,11.892,11.83,11.8703,89200.0
2005-10-18 15:30:00,38.28,38.35,38.15,38.26,144000.0,11.8734,11.8951,11.8331,11.8672,144000.0
2005-10-19 09:30:00,37.74,37.8,37.61,37.63,255200.0,11.7059,11.7245,11.6656,11.6718,255200.0
2005-10-19 10:00:00,37.6,37.67,37.56,37.58,80400.0,11.6625,11.6842,11.6501,11.6563,80400.0
2005-10-19 10:30:00,37.6,37.83,37.6,37.79,81600.0,11.6625,11.7338,11.6625,11.7214,81600.0
2005-10-19 11:00:00,37.79,37.81,37.72,37.74,86800.0,11.7214,11.7276,11.6997,11.7059,86800.0
2005-10-19 11:30:00,37.73,37.79,37.7,37.7,71600.0,11.7028,11.7214,11.6935,11.6935,71600.0
2005-10-19 12:00:00,37.67,37.67,37.63,37.65,16000.0,11.6842,11.6842,11.6718,11.678,16000.0
2005-10-19 12:30:00,37.65,37.7,37.58,37.62,14000.0,11.678,11.6935,11.6563,11.6687,14000.0
2005-10-19 13:00:00,37.62,37.91,37.58,37.83,45200.0,11.6687,11.7586,11.6563,11.7338,45200.0
2005-10-19 13:30:00,37.83,38.12,37.83,38.0,50000.0,11.7338,11.8238,11.7338,11.7865,50000.0
2005-10-19 14:00:00,37.98,38.3,37.98,38.27,125200.0,11.7803,11.8796,11.7803,11.8703,125200.0
2005-10-19 14:30:00,38.27,38.45,38.27,38.44,173600.0,11.8703,11.9261,11.8703,11.923,173600.0
2005-10-19 15:00:00,38.44,38.67,38.44,38.56,84000.0,11.923,11.9944,11.923,11.9602,84000.0
2005-10-19 15:30:00,38.56,38.82,38.56,38.78,194000.0,11.9602,12.0409,11.9602,12.0285,194000.0
2005-10-20 09:30:00,38.5,38.74,38.45,38.55,227200.0,11.9416,12.0161,11.9261,11.9571,227200.0
2005-10-20 10:00:00,38.52,38.56,38.24,38.25,174400.0,11.9478,11.9602,11.861,11.8641,174400.0
2005-10-20 10:30:00,38.23,38.23,38.09,38.11,87200.0,11.8579,11.8579,11.8145,11.8207,87200.0
2005-10-20 11:00:00,38.1,38.1,37.59,37.67,154800.0,11.8176,11.8176,11.6594,11.6842,154800.0
2005-10-20 11:30:00,37.62,37.8,37.56,37.57,87200.0,11.6687,11.7245,11.6501,11.6532,87200.0
2005-10-20 12:00:00,37.57,37.6,37.22,37.27,111600.0,11.6532,11.6625,11.5446,11.5601,111600.0
2005-10-20 12:30:00,37.25,37.25,37.03,37.03,121600.0,11.5539,11.5539,11.4857,11.4857,121600.0
2005-10-20 13:00:00,37.14,37.34,37.06,37.33,44400.0,11.5198,11.5818,11.495,11.5787,44400.0
2005-10-20 13:30:00,37.26,37.42,37.26,37.37,66800.0,11.557,11.6066,11.557,11.5911,66800.0
2005-10-20 14:00:00,37.44,37.45,37.3,37.34,80800.0,11.6128,11.6159,11.5694,11.5818,80800.0
2005-10-20 14:30:00,37.34,37.46,37.33,37.33,90800.0,11.5818,11.619,11.5787,11.5787,90800.0
2005-10-20 15:00:00,37.33,37.48,37.31,37.36,318400.0,11.5787,11.6253,11.5725,11.588,318400.0
2005-10-20 15:30:00,37.36,37.62,37.33,37.57,242000.0,11.588,11.6687,11.5787,11.6532,242000.0
2005-10-21 09:30:00,37.32,37.38,37.2,37.2,384800.0,11.5756,11.5942,11.5384,11.5384,384800.0
2005-10-21 10:00:00,37.15,37.2,37.04,37.19,198800.0,11.5229,11.5384,11.4888,11.5353,198800.0
2005-10-21 10:30:00,37.19,37.24,36.99,37.01,144000.0,11.5353,11.5508,11.4733,11.4795,144000.0
2005-10-21 11:00:00,36.98,36.99,36.65,36.7,195600.0,11.4702,11.4733,11.3678,11.3833,195600.0
2005-10-21 11:30:00,36.7,36.76,36.65,36.67,109600.0,11.3833,11.4019,11.3678,11.374,109600.0
2005-10-21 12:00:00,36.69,36.77,36.64,36.77,50000.0,11.3802,11.405,11.3647,11.405,50000.0
2005-10-21 12:30:00,36.74,37.06,36.74,37.06,101200.0,11.3957,11.495,11.3957,11.495,101200.0
2005-10-21 13:00:00,37.06,37.32,37.06,37.27,113600.0,11.495,11.5756,11.495,11.5601,113600.0
2005-10-21 13:30:00,37.27,37.42,37.25,37.34,118000.0,11.5601,11.6066,11.5539,11.5818,118000.0
2005-10-21 14:00:00,37.35,37.49,37.3,37.31,104400.0,11.5849,11.6284,11.5694,11.5725,104400.0
2005-10-21 14:30:00,37.32,37.35,37.18,37.25,81600.0,11.5756,11.5849,11.5322,11.5539,81600.0
2005-10-21 15:00:00,37.21,37.25,37.19,37.23,71200.0,11.5415,11.5539,11.5353,11.5477,71200.0
2005-10-21 15:30:00,37.23,37.31,37.17,37.19,124000.0,11.5477,11.5725,11.5291,11.5353,124000.0
2005-10-24 09:30:00,37.38,37.52,37.34,37.52,121200.0,11.5942,11.6377,11.5818,11.6377,121200.0
2005-10-24 10:00:00,37.52,37.63,37.49,37.52,154800.0,11.6377,11.6718,11.6284,11.6377,154800.0
2005-10-24 10:30:00,37.51,37.51,37.34,37.45,57600.0,11.6346,11.6346,11.5818,11.6159,57600.0
2005-10-24 11:00:00,37.42,37.61,37.38,37.56,129600.0,11.6066,11.6656,11.5942,11.6501,129600.0
2005-10-24 11:30:00,37.56,37.85,37.56,37.68,29600.0,11.6501,11.74,11.6501,11.6873,29600.0
2005-10-24 12:00:00,37.69,37.81,37.63,37.81,36800.0,11.6904,11.7276,11.6718,11.7276,36800.0
2005-10-24 12:30:00,37.81,37.94,37.81,37.82,34800.0,11.7276,11.7679,11.7276,11.7307,34800.0
2005-10-24 13:00:00,37.85,38.0,37.82,38.0,32000.0,11.74,11.7865,11.7307,11.7865,32000.0
2005-10-24 13:30:00,37.95,38.08,37.93,38.06,69600.0,11.771,11.8114,11.7648,11.8052,69600.0
2005-10-24 14:00:00,38.06,38.08,37.97,38.02,60800.0,11.8052,11.8114,11.7772,11.7927,60800.0
2005-10-24 14:30:00,38.05,38.1,37.99,38.08,87200.0,11.8021,11.8176,11.7834,11.8114,87200.0
2005-10-24 15:00:00,38.04,38.06,37.96,37.98,44000.0,11.7989,11.8052,11.7741,11.7803,44000.0
2005-10-24 15:30:00,37.98,38.08,37.98,38.07,125600.0,11.7803,11.8114,11.7803,11.8083,125600.0
2005-10-25 09:30:00,38.02,38.1,37.98,38.1,86000.0,11.7927,11.8176,11.7803,11.8176,86000.0
2005-10-25 10:00:00,38.1,38.18,38.04,38.18,211200.0,11.8176,11.8424,11.7989,11.8424,211200.0
2005-10-25 10:30:00,38.17,38.24,38.14,38.22,96000.0,11.8393,11.861,11.83,11.8548,96000.0
2005-10-25 11:00:00,38.22,38.22,38.1,38.13,83600.0,11.8548,11.8548,11.8176,11.8269,83600.0
2005-10-25 11:30:00,38.13,38.13,37.95,38.11,24400.0,11.8269,11.8269,11.771,11.8207,24400.0
2005-10-25 12:00:00,38.14,38.21,38.11,38.13,19600.0,11.83,11.8517,11.8207,11.8269,19600.0
2005-10-25 12:30:00,38.13,38.19,38.0,38.0,26800.0,11.8269,11.8455,11.7865,11.7865,26800.0
2005-10-25 13:00:00,37.99,37.99,37.78,37.78,50000.0,11.7834,11.7834,11.7183,11.7183,50000.0
2005-10-25 13:30:00,37.75,37.75,37.49,37.57,62400.0,11.709,11.709,11.6284,11.6532,62400.0
2005-10-25 14:00:00,37.57,37.61,37.47,37.5,72400.0,11.6532,11.6656,11.6222,11.6315,72400.0
2005-10-25 14:30:00,37.53,37.67,37.5,37.57,33200.0,11.6408,11.6842,11.6315,11.6532,33200.0
2005-10-25 15:00:00,37.55,37.61,37.53,37.59,28400.0,11.647,11.6656,11.6408,11.6594,28400.0
2005-10-25 15:30:00,37.58,37.75,37.57,37.75,46000.0,11.6563,11.709,11.6532,11.709,46000.0
2005-10-26 09:30:00,38.0,38.26,37.95,38.24,201600.0,11.7865,11.8672,11.771,11.861,201600.0
2005-10-26 10:00:00,38.24,38.29,38.15,38.23,130400.0,11.861,11.8765,11.8331,11.8579,130400.0
2005-10-26 10:30:00,38.23,38.28,38.15,38.24,184800.0,11.8579,11.8734,11.8331,11.861,184800.0
2005-10-26 11:00:00,38.24,38.27,37.95,38.05,196800.0,11.861,11.8703,11.771,11.8021,196800.0
2005-10-26 11:30:00,38.07,38.15,37.81,37.93,77600.0,11.8083,11.8331,11.7276,11.7648,77600.0
2005-10-26 12:00:00,38.0,38.0,37.74,37.74,49200.0,11.7865,11.7865,11.7059,11.7059,49200.0
2005-10-26 12:30:00,37.73,37.8,37.57,37.64,20000.0,11.7028,11.7245,11.6532,11.6749,20000.0
2005-10-26 13:00:00,37.65,37.75,37.58,37.65,38000.0,11.678,11.709,11.6563,11.678,38000.0
2005-10-26 13:30:00,37.63,37.63,37.36,37.38,135600.0,11.6718,11.6718,11.588,11.5942,135600.0
2005-10-26 14:00:00,37.38,37.62,37.38,37.58,60800.0,11.5942,11.6687,11.5942,11.6563,60800.0
2005-10-26 14:30:00,37.54,37.55,37.4,37.55,33200.0,11.6439,11.647,11.6004,11.647,33200.0
2005-10-26 15:00:00,37.49,37.56,37.44,37.47,54000.0,11.6284,11.6501,11.6128,11.6222,54000.0
2005-10-26 15:30:00,37.49,37.5,37.36,37.36,89200.0,11.6284,11.6315,11.588,11.588,89200.0
2005-10-27 09:30:00,37.78,37.8,37.55,37.57,243600.0,11.7183,11.7245,11.647,11.6532,243600.0
2005-10-27 10:00:00,37.56,37.57,37.24,37.26,322400.0,11.6501,11.6532,11.5508,11.557,322400.0
2005-10-27 10:30:00,37.26,37.37,37.02,37.37,118400.0,11.557,11.5911,11.4826,11.5911,118400.0
2005-10-27 11:00:00,37.34,37.71,37.34,37.68,163200.0,11.5818,11.6966,11.5818,11.6873,163200.0
2005-10-27 11:30:00,37.67,37.68,37.45,37.5,94400.0,11.6842,11.6873,11.6159,11.6315,94400.0
2005-10-27 12:00:00,37.5,37.5,37.43,37.44,31200.0,11.6315,11.6315,11.6097,11.6128,31200.0
2005-10-27 12:30:00,37.45,37.58,37.41,37.41,65600.0,11.6159,11.6563,11.6035,11.6035,65600.0
2005-10-27 13:00:00,37.41,37.51,37.41,37.45,87600.0,11.6035,11.6346,11.6035,11.6159,87600.0
2005-10-27 13:30:00,37.45,37.55,37.45,37.55,28400.0,11.6159,11.647,11.6159,11.647,28400.0
2005-10-27 14:00:00,37.55,37.61,37.38,37.51,38800.0,11.647,11.6656,11.5942,11.6346,38800.0
2005-10-27 14:30:00,37.6,37.72,37.6,37.64,218400.0,11.6625,11.6997,11.6625,11.6749,218400.0
2005-10-27 15:00:00,37.64,37.7,37.5,37.66,202000.0,11.6749,11.6935,11.6315,11.6811,202000.0
2005-10-27 15:30:00,37.66,37.8,37.63,37.7,186400.0,11.6811,11.7245,11.6718,11.6935,186400.0
2005-10-28 09:30:00,37.84,37.93,37.8,37.82,241200.0,11.7369,11.7648,11.7245,11.7307,241200.0
2005-10-28 10:00:00,37.82,37.92,37.73,37.83,284400.0,11.7307,11.7617,11.7028,11.7338,284400.0
2005-10-28 10:30:00,37.83,37.83,37.58,37.64,545600.0,11.7338,11.7338,11.6563,11.6749,545600.0
2005-10-28 11:00:00,37.6,37.72,37.59,37.6,159600.0,11.6625,11.6997,11.6594,11.6625,159600.0
2005-10-28 11:30:00,37.59,37.65,37.52,37.65,236000.0,11.6594,11.678,11.6377,11.678,236000.0
2005-10-28 12:00:00,37.64,37.8,37.62,37.74,116400.0,11.6749,11.7245,11.6687,11.7059,116400.0
2005-10-28 12:30:00,37.77,38.03,37.77,37.92,84400.0,11.7152,11.7958,11.7152,11.7617,84400.0
2005-10-28 13:00:00,37.94,37.96,37.88,37.89,41600.0,11.7679,11.7741,11.7493,11.7524,41600.0
2005-10-28 13:30:00,37.88,38.09,37.88,38.09,49600.0,11.7493,11.8145,11.7493,11.8145,49600.0
2005-10-28 14:00:00,38.09,38.27,38.08,38.25,60000.0,11.8145,11.8703,11.8114,11.8641,60000.0
2005-10-28 14:30:00,38.25,38.3,38.18,38.27,103600.0,11.8641,11.8796,11.8424,11.8703,103600.0
2005-10-28 15:00:00,38.26,38.33,38.07,38.11,164000.0,11.8672,11.8889,11.8083,11.8207,164000.0
2005-10-28 15:30:00,38.12,38.15,38.08,38.13,66000.0,11.8238,11.8331,11.8114,11.8269,66000.0
2005-10-31 09:30:00,38.23,38.26,38.18,38.22,165200.0,11.8579,11.8672,11.8424,11.8548,165200.0
2005-10-31 10:00:00,38.21,38.23,38.1,38.1,91200.0,11.8517,11.8579,11.8176,11.8176,91200.0
2005-10-31 10:30:00,38.1,38.11,37.97,38.06,129600.0,11.8176,11.8207,11.7772,11.8052,129600.0
2005-10-31 11:00:00,38.04,38.1,37.98,37.98,77600.0,11.7989,11.8176,11.7803,11.7803,77600.0
2005-10-31 11:30:00,38.0,38.18,38.0,38.18,19600.0,11.7865,11.8424,11.7865,11.8424,19600.0
2005-10-31 12:00:00,38.17,38.3,38.17,38.27,16400.0,11.8393,11.8796,11.8393,11.8703,16400.0
2005-10-31 12:30:00,38.2,38.34,38.2,38.34,43600.0,11.8486,11.892,11.8486,11.892,43600.0
2005-10-31 13:00:00,38.32,38.38,38.27,38.3,30800.0,11.8858,11.9044,11.8703,11.8796,30800.0
2005-10-31 13:30:00,38.29,38.3,38.22,38.22,12000.0,11.8765,11.8796,11.8548,11.8548,12000.0
2005-10-31 14:00:00,38.26,38.28,38.2,38.24,10000.0,11.8672,11.8734,11.8486,11.861,10000.0
2005-10-31 14:30:00,38.23,38.45,38.22,38.44,114400.0,11.8579,11.9261,11.8548,11.923,114400.0
2005-10-31 15:00:00,38.42,38.48,38.41,38.41,43600.0,11.9168,11.9354,11.9137,11.9137,43600.0
2005-10-31 15:30:00,38.37,38.37,38.16,38.23,79600.0,11.9013,11.9013,11.8362,11.8579,79600.0
2005-11-01 09:30:00,38.46,38.52,38.42,38.46,58000.0,11.9292,11.9478,11.9168,11.9292,58000.0
2005-11-01 10:00:00,38.46,38.52,38.24,38.31,129200.0,11.9292,11.9478,11.861,11.8827,129200.0
2005-11-01 10:30:00,38.31,38.38,38.2,38.29,99600.0,11.8827,11.9044,11.8486,11.8765,99600.0
2005-11-01 11:00:00,38.28,38.39,38.27,38.35,72000.0,11.8734,11.9075,11.8703,11.8951,72000.0
2005-11-01 11:30:00,38.37,38.61,38.34,38.52,40000.0,11.9013,11.9757,11.892,11.9478,40000.0
2005-11-01 12:00:00,38.52,38.52,38.47,38.47,20000.0,11.9478,11.9478,11.9323,11.9323,20000.0
2005-11-01 12:30:00,38.46,38.52,38.4,38.43,67200.0,11.9292,11.9478,11.9106,11.9199,67200.0
2005-11-01 13:00:00,38.46,38.55,38.46,38.55,38800.0,11.9292,11.9571,11.9292,11.9571,38800.0
2005-11-01 13:30:00,38.53,38.63,38.49,38.52,36800.0,11.9509,11.982,11.9385,11.9478,36800.0
2005-11-01 14:00:00,38.53,38.65,38.52,38.64,33200.0,11.9509,11.9882,11.9478,11.9851,33200.0
2005-11-01 14:30:00,38.63,38.73,38.54,38.54,43600.0,11.982,12.013,11.954,11.954,43600.0
2005-11-01 15:00:00,38.55,38.55,38.36,38.43,21200.0,11.9571,11.9571,11.8982,11.9199,21200.0
2005-11-01 15:30:00,38.43,38.47,38.33,38.36,32800.0,11.9199,11.9323,11.8889,11.8982,32800.0
2005-11-02 09:30:00,38.12,38.5,38.12,38.43,47600.0,11.8238,11.9416,11.8238,11.9199,47600.0
2005-11-02 10:00:00,38.43,38.51,38.35,38.51,37200.0,11.9199,11.9447,11.8951,11.9447,37200.0
2005-11-02 10:30:00,38.54,38.81,38.54,38.71,66800.0,11.954,12.0378,11.954,12.0068,66800.0
2005-11-02 11:00:00,38.78,39.01,38.78,38.96,93200.0,12.0285,12.0998,12.0285,12.0843,93200.0
2005-11-02 11:30:00,38.93,39.09,38.93,39.07,18800.0,12.075,12.1246,12.075,12.1184,18800.0
2005-11-02 12:00:00,39.05,39.08,38.98,38.99,22400.0,12.1122,12.1215,12.0905,12.0936,22400.0
2005-11-02 12:30:00,39.02,39.17,38.88,39.17,43200.0,12.1029,12.1494,12.0595,12.1494,43200.0
2005-11-02 13:00:00,39.14,39.17,39.09,39.14,26000.0,12.1401,12.1494,12.1246,12.1401,26000.0
2005-11-02 13:30:00,39.13,39.13,38.94,38.98,29200.0,12.137,12.137,12.0781,12.0905,29200.0
2005-11-02 14:00:00,39.0,39.18,39.0,39.17,33600.0,12.0967,12.1525,12.0967,12.1494,33600.0
2005-11-02 14:30:00,39.15,39.3,39.14,39.3,104400.0,12.1432,12.1898,12.1401,12.1898,104400.0
2005-11-02 15:00:00,39.32,39.32,39.2,39.23,45600.0,12.196,12.196,12.1587,12.1681,45600.0
2005-11-02 15:30:00,39.23,39.31,39.15,39.31,75200.0,12.1681,12.1929,12.1432,12.1929,75200.0
2005-11-03 09:30:00,39.86,40.0,39.85,39.94,99600.0,12.3635,12.4069,12.3604,12.3883,99600.0
2005-11-03 10:00:00,39.93,39.94,39.71,39.71,86400.0,12.3852,12.3883,12.3169,12.3169,86400.0
2005-11-03 10:30:00,39.67,39.91,39.65,39.86,86000.0,12.3045,12.379,12.2983,12.3635,86000.0
2005-11-03 11:00:00,39.89,40.09,39.89,40.07,101200.0,12.3728,12.4348,12.3728,12.4286,101200.0
2005-11-03 11:30:00,40.07,40.1,39.96,40.09,29200.0,12.4286,12.4379,12.3945,12.4348,29200.0
2005-11-03 12:00:00,40.06,40.15,40.02,40.02,19200.0,12.4255,12.4534,12.4131,12.4131,19200.0
2005-11-03 12:30:00,40.05,40.15,40.05,40.11,31600.0,12.4224,12.4534,12.4224,12.441,31600.0
2005-11-03 13:00:00,40.11,40.15,40.05,40.15,35600.0,12.441,12.4534,12.4224,12.4534,35600.0
2005-11-03 13:30:00,40.1,40.15,40.02,40.02,30000.0,12.4379,12.4534,12.4131,12.4131,30000.0
2005-11-03 14:00:00,40.02,40.09,40.02,40.06,10800.0,12.4131,12.4348,12.4131,12.4255,10800.0
2005-11-03 14:30:00,40.06,40.11,39.94,39.97,67200.0,12.4255,12.441,12.3883,12.3976,67200.0
2005-11-03 15:00:00,39.96,39.99,39.67,39.68,58800.0,12.3945,12.4038,12.3045,12.3076,58800.0
2005-11-03 15:30:00,39.68,40.07,39.68,40.06,162400.0,12.3076,12.4286,12.3076,12.4255,162400.0
2005-11-04 09:30:00,39.86,39.86,39.62,39.66,94800.0,12.3635,12.3635,12.289,12.3014,94800.0
2005-11-04 10:00:00,39.58,39.61,39.3,39.35,108000.0,12.2766,12.2859,12.1898,12.2053,108000.0
2005-11-04 10:30:00,39.34,39.34,38.83,38.88,165600.0,12.2022,12.2022,12.044,12.0595,165600.0
2005-11-04 11:00:00,38.88,39.0,38.86,38.96,128400.0,12.0595,12.0967,12.0533,12.0843,128400.0
2005-11-04 11:30:00,39.0,39.06,38.8,38.96,34000.0,12.0967,12.1153,12.0347,12.0843,34000.0
2005-11-04 12:00:00,38.96,38.96,38.89,38.94,6400.0,12.0843,12.0843,12.0626,12.0781,6400.0
2005-11-04 12:30:00,39.0,39.24,39.0,39.18,14400.0,12.0967,12.1712,12.0967,12.1525,14400.0
2005-11-04 13:00:00,39.0,39.0,38.92,38.95,9200.0,12.0967,12.0967,12.0719,12.0812,9200.0
2005-11-04 13:30:00,38.99,39.02,38.91,38.95,16800.0,12.0936,12.1029,12.0688,12.0812,16800.0
2005-11-04 14:00:00,38.91,39.04,38.9,39.04,34400.0,12.0688,12.1091,12.0657,12.1091,34400.0
2005-11-04 14:30:00,39.05,39.1,38.94,38.98,14000.0,12.1122,12.1277,12.0781,12.0905,14000.0
2005-11-04 15:00:00,38.97,39.0,38.92,39.0,34000.0,12.0874,12.0967,12.0719,12.0967,34000.0
2005-11-04 15:30:00,39.0,39.14,38.95,39.1,42400.0,12.0967,12.1401,12.0812,12.1277,42400.0
2005-11-07 09:30:00,39.48,39.51,39.2,39.34,113600.0,12.2456,12.2549,12.1587,12.2022,113600.0
2005-11-07 10:00:00,39.3,39.3,39.07,39.13,150000.0,12.1898,12.1898,12.1184,12.137,150000.0
2005-11-07 10:30:00,39.21,39.31,39.2,39.3,48400.0,12.1619,12.1929,12.1587,12.1898,48400.0
2005-11-07 11:00:00,39.29,39.29,39.16,39.21,48400.0,12.1867,12.1867,12.1463,12.1619,48400.0
2005-11-07 11:30:00,39.2,39.3,39.2,39.23,46400.0,12.1587,12.1898,12.1587,12.1681,46400.0
2005-11-07 12:00:00,39.2,39.2,39.13,39.18,27600.0,12.1587,12.1587,12.137,12.1525,27600.0
2005-11-07 12:30:00,39.18,39.36,39.18,39.25,24800.0,12.1525,12.2084,12.1525,12.1743,24800.0
2005-11-07 13:00:00,39.28,39.46,39.28,39.45,14400.0,12.1836,12.2394,12.1836,12.2363,14400.0
2005-11-07 13:30:00,39.42,39.51,39.32,39.47,26800.0,12.227,12.2549,12.196,12.2425,26800.0
2005-11-07 14:00:00,39.47,39.56,39.46,39.49,20000.0,12.2425,12.2704,12.2394,12.2487,20000.0
2005-11-07 14:30:00,39.49,39.59,39.48,39.54,34400.0,12.2487,12.2797,12.2456,12.2642,34400.0
2005-11-07 15:00:00,39.56,39.56,39.49,39.52,44400.0,12.2704,12.2704,12.2487,12.258,44400.0
2005-11-07 15:30:00,39.52,39.52,39.39,39.51,58000.0,12.258,12.258,12.2177,12.2549,58000.0
2005-11-08 09:30:00,39.61,39.64,39.35,39.36,94800.0,12.2859,12.2952,12.2053,12.2084,94800.0
2005-11-08 10:00:00,39.31,39.45,39.29,39.36,62000.0,12.1929,12.2363,12.1867,12.2084,62000.0
2005-11-08 10:30:00,39.35,39.47,39.27,39.27,96400.0,12.2053,12.2425,12.1805,12.1805,96400.0
2005-11-08 11:00:00,39.23,39.32,39.15,39.29,113600.0,12.1681,12.196,12.1432,12.1867,113600.0
2005-11-08 11:30:00,39.29,39.99,39.29,39.88,59200.0,12.1867,12.4038,12.1867,12.3697,59200.0
2005-11-08 12:00:00,39.88,39.9,39.77,39.83,30000.0,12.3697,12.3759,12.3355,12.3542,30000.0
2005-11-08 12:30:00,39.83,39.83,39.77,39.83,25200.0,12.3542,12.3542,12.3355,12.3542,25200.0
2005-11-08 13:00:00,39.83,39.83,39.7,39.7,13200.0,12.3542,12.3542,12.3138,12.3138,13200.0
2005-11-08 13:30:00,39.73,39.79,39.73,39.74,6400.0,12.3231,12.3418,12.3231,12.3262,6400.0
2005-11-08 14:00:00,39.77,39.78,39.73,39.74,11600.0,12.3355,12.3386,12.3231,12.3262,11600.0
2005-11-08 14:30:00,39.77,39.77,39.65,39.68,19200.0,12.3355,12.3355,12.2983,12.3076,19200.0
2005-11-08 15:00:00,39.68,39.68,39.6,39.64,20800.0,12.3076,12.3076,12.2828,12.2952,20800.0
2005-11-08 15:30:00,39.64,39.64,39.42,39.51,38400.0,12.2952,12.2952,12.227,12.2549,38400.0
2005-11-09 09:30:00,39.44,39.44,39.36,39.37,102800.0,12.2332,12.2332,12.2084,12.2115,102800.0
2005-11-09 10:00:00,39.37,39.42,39.32,39.35,105200.0,12.2115,12.227,12.196,12.2053,105200.0
2005-11-09 10:30:00,39.35,39.54,39.35,39.5,52000.0,12.2053,12.2642,12.2053,12.2518,52000.0
2005-11-09 11:00:00,39.52,39.54,39.46,39.49,65200.0,12.258,12.2642,12.2394,12.2487,65200.0
2005-11-09 11:30:00,39.49,39.81,39.49,39.81,34400.0,12.2487,12.348,12.2487,12.348,34400.0
2005-11-09 12:00:00,39.86,40.16,39.83,40.11,79600.0,12.3635,12.4565,12.3542,12.441,79600.0
2005-11-09 12:30:00,40.11,40.11,40.0,40.05,17600.0,12.441,12.441,12.4069,12.4224,17600.0
2005-11-09 13:00:00,40.05,40.05,39.95,40.04,34800.0,12.4224,12.4224,12.3914,12.4193,34800.0
2005-11-09 13:30:00,40.04,40.06,39.78,39.83,14000.0,12.4193,12.4255,12.3386,12.3542,14000.0
2005-11-09 14:00:00,39.83,39.83,39.65,39.78,32400.0,12.3542,12.3542,12.2983,12.3386,32400.0
2005-11-09 14:30:00,39.74,39.75,39.65,39.65,11200.0,12.3262,12.3293,12.2983,12.2983,11200.0
2005-11-09 15:00:00,39.65,39.75,39.63,39.75,28000.0,12.2983,12.3293,12.2921,12.3293,28000.0
2005-11-09 15:30:00,39.7,39.7,39.54,39.57,47600.0,12.3138,12.3138,12.2642,12.2735,47600.0
2005-11-10 09:30:00,40.08,40.31,39.99,40.08,265200.0,12.4317,12.503,12.4038,12.4317,265200.0
2005-11-10 10:00:00,40.07,40.07,39.63,39.66,158800.0,12.4286,12.4286,12.2921,12.3014,158800.0
2005-11-10 10:30:00,39.68,39.8,39.68,39.8,102800.0,12.3076,12.3449,12.3076,12.3449,102800.0
2005-11-10 11:00:00,39.79,39.79,39.64,39.7,38400.0,12.3418,12.3418,12.2952,12.3138,38400.0
2005-11-10 11:30:00,39.69,39.76,39.47,39.57,58400.0,12.3107,12.3324,12.2425,12.2735,58400.0
2005-11-10 12:00:00,39.56,39.65,39.47,39.54,44400.0,12.2704,12.2983,12.2425,12.2642,44400.0
2005-11-10 12:30:00,39.6,39.66,39.5,39.5,94800.0,12.2828,12.3014,12.2518,12.2518,94800.0
2005-11-10 13:00:00,39.56,39.74,39.56,39.66,86400.0,12.2704,12.3262,12.2704,12.3014,86400.0
2005-11-10 13:30:00,39.66,39.83,39.61,39.83,72000.0,12.3014,12.3542,12.2859,12.3542,72000.0
2005-11-10 14:00:00,39.83,39.89,39.83,39.89,18800.0,12.3542,12.3728,12.3542,12.3728,18800.0
2005-11-10 14:30:00,39.9,39.99,39.8,39.82,33200.0,12.3759,12.4038,12.3449,12.3511,33200.0
2005-11-10 15:00:00,39.82,39.86,39.71,39.74,15200.0,12.3511,12.3635,12.3169,12.3262,15200.0
2005-11-10 15:30:00,39.76,39.85,39.73,39.79,26400.0,12.3324,12.3604,12.3231,12.3418,26400.0
2005-11-11 09:30:00,40.35,40.46,40.32,40.36,96400.0,12.5154,12.5496,12.5061,12.5185,96400.0
2005-11-11 10:00:00,40.38,40.45,40.35,40.39,45200.0,12.5248,12.5465,12.5154,12.5279,45200.0
2005-11-11 10:30:00,40.38,40.52,40.37,40.52,47600.0,12.5248,12.5682,12.5216,12.5682,47600.0
2005-11-11 11:00:00,40.59,40.77,40.54,40.61,103600.0,12.5899,12.6457,12.5744,12.5961,103600.0
2005-11-11 11:30:00,40.6,40.79,40.6,40.74,28000.0,12.593,12.6519,12.593,12.6364,28000.0
2005-11-11 12:00:00,40.79,40.79,40.67,40.73,28400.0,12.6519,12.6519,12.6147,12.6333,28400.0
2005-11-11 12:30:00,40.73,40.75,40.63,40.73,47200.0,12.6333,12.6395,12.6023,12.6333,47200.0
2005-11-11 13:00:00,40.7,40.73,40.63,40.73,40400.0,12.624,12.6333,12.6023,12.6333,40400.0
2005-11-11 13:30:00,40.66,40.73,40.66,40.72,48800.0,12.6116,12.6333,12.6116,12.6302,48800.0
2005-11-11 14:00:00,40.69,40.79,40.63,40.69,41600.0,12.6209,12.6519,12.6023,12.6209,41600.0
2005-11-11 14:30:00,40.69,40.84,40.63,40.79,66800.0,12.6209,12.6674,12.6023,12.6519,66800.0
2005-11-11 15:00:00,40.79,40.86,40.68,40.86,98000.0,12.6519,12.6736,12.6178,12.6736,98000.0
2005-11-11 15:30:00,40.85,40.88,40.74,40.77,164000.0,12.6705,12.6798,12.6364,12.6457,164000.0
2005-11-14 09:30:00,40.39,40.52,40.3,40.31,163600.0,12.5279,12.5682,12.4999,12.503,163600.0
2005-11-14 10:00:00,40.36,40.46,40.25,40.36,97200.0,12.5185,12.5496,12.4844,12.5185,97200.0
2005-11-14 10:30:00,40.36,40.36,40.15,40.19,96800.0,12.5185,12.5185,12.4534,12.4658,96800.0
2005-11-14 11:00:00,40.19,40.19,40.0,40.05,95200.0,12.4658,12.4658,12.4069,12.4224,95200.0
2005-11-14 11:30:00,40.04,40.08,39.88,39.88,23200.0,12.4193,12.4317,12.3697,12.3697,23200.0
2005-11-14 12:00:00,39.88,39.94,39.88,39.94,8800.0,12.3697,12.3883,12.3697,12.3883,8800.0
2005-11-14 12:30:00,39.94,40.08,39.94,40.08,7600.0,12.3883,12.4317,12.3883,12.4317,7600.0
2005-11-14 13:00:00,39.98,40.05,39.95,39.99,14400.0,12.4007,12.4224,12.3914,12.4038,14400.0
2005-11-14 13:30:00,40.02,40.18,40.02,40.09,15200.0,12.4131,12.4627,12.4131,12.4348,15200.0
2005-11-14 14:00:00,40.05,40.05,40.0,40.0,7600.0,12.4224,12.4224,12.4069,12.4069,7600.0
2005-11-14 14:30:00,40.0,40.13,40.0,40.03,19200.0,12.4069,12.4472,12.4069,12.4162,19200.0
2005-11-14 15:00:00,40.0,40.06,39.9,40.06,54400.0,12.4069,12.4255,12.3759,12.4255,54400.0
2005-11-14 15:30:00,40.06,40.06,39.93,40.0,17600.0,12.4255,12.4255,12.3852,12.4069,17600.0
2005-11-15 09:30:00,40.25,40.3,40.1,40.12,114000.0,12.4844,12.4999,12.4379,12.4441,114000.0
2005-11-15 10:00:00,40.15,40.47,40.15,40.46,56400.0,12.4534,12.5527,12.4534,12.5496,56400.0
2005-11-15 10:30:00,40.47,40.69,40.39,40.68,58000.0,12.5527,12.6209,12.5279,12.6178,58000.0
2005-11-15 11:00:00,40.65,40.83,40.51,40.81,44800.0,12.6085,12.6643,12.5651,12.6581,44800.0
2005-11-15 11:30:00,40.8,40.81,40.71,40.75,23600.0,12.655,12.6581,12.6271,12.6395,23600.0
2005-11-15 12:00:00,40.84,40.99,40.82,40.91,25600.0,12.6674,12.714,12.6612,12.6891,25600.0
2005-11-15 12:30:00,40.9,40.99,40.85,40.98,69600.0,12.686,12.714,12.6705,12.7109,69600.0
2005-11-15 13:00:00,40.98,41.0,40.95,40.96,53200.0,12.7109,12.7171,12.7015,12.7047,53200.0
2005-11-15 13:30:00,40.95,40.95,40.58,40.71,42800.0,12.7015,12.7015,12.5868,12.6271,42800.0
2005-11-15 14:00:00,40.71,40.71,40.55,40.62,45200.0,12.6271,12.6271,12.5775,12.5992,45200.0
2005-11-15 14:30:00,40.62,40.62,40.5,40.58,43200.0,12.5992,12.5992,12.562,12.5868,43200.0
2005-11-15 15:00:00,40.58,40.58,40.4,40.42,32000.0,12.5868,12.5868,12.531,12.5372,32000.0
2005-11-15 15:30:00,40.42,40.42,40.35,40.35,162800.0,12.5372,12.5372,12.5154,12.5154,162800.0
2005-11-16 09:30:00,39.82,39.97,39.61,39.61,116800.0,12.3511,12.3976,12.2859,12.2859,116800.0
2005-11-16 10:00:00,39.61,39.68,39.55,39.59,95200.0,12.2859,12.3076,12.2673,12.2797,95200.0
2005-11-16 10:30:00,39.59,39.76,39.59,39.74,100000.0,12.2797,12.3324,12.2797,12.3262,100000.0
2005-11-16 11:00:00,39.71,39.77,39.59,39.77,116800.0,12.3169,12.3355,12.2797,12.3355,116800.0
2005-11-16 11:30:00,39.76,39.92,39.74,39.88,43200.0,12.3324,12.3821,12.3262,12.3697,43200.0
2005-11-16 12:00:00,39.88,39.88,39.65,39.65,50000.0,12.3697,12.3697,12.2983,12.2983,50000.0
2005-11-16 12:30:00,39.64,39.67,39.59,39.66,13200.0,12.2952,12.3045,12.2797,12.3014,13200.0
2005-11-16 13:00:00,39.6,39.74,39.58,39.73,18400.0,12.2828,12.3262,12.2766,12.3231,18400.0
2005-11-16 13:30:00,39.72,39.84,39.7,39.72,29600.0,12.32,12.3573,12.3138,12.32,29600.0
2005-11-16 14:00:00,39.75,39.95,39.75,39.95,32800.0,12.3293,12.3914,12.3293,12.3914,32800.0
2005-11-16 14:30:00,39.91,40.0,39.83,39.98,24800.0,12.379,12.4069,12.3542,12.4007,24800.0
2005-11-16 15:00:00,40.0,40.07,39.95,40.04,49200.0,12.4069,12.4286,12.3914,12.4193,49200.0
2005-11-16 15:30:00,40.06,40.09,39.96,40.02,81200.0,12.4255,12.4348,12.3945,12.4131,81200.0
2005-11-17 09:30:00,40.68,40.75,40.63,40.66,150000.0,12.6178,12.6395,12.6023,12.6116,150000.0
2005-11-17 10:00:00,40.63,40.9,40.63,40.8,88000.0,12.6023,12.686,12.6023,12.655,88000.0
2005-11-17 10:30:00,40.83,40.92,40.76,40.83,80800.0,12.6643,12.6922,12.6426,12.6643,80800.0
2005-11-17 11:00:00,40.82,40.99,40.82,40.99,186000.0,12.6612,12.714,12.6612,12.714,186000.0
2005-11-17 11:30:00,41.0,41.1,40.97,41.02,32000.0,12.7171,12.7481,12.7078,12.7233,32000.0
2005-11-17 12:00:00,41.0,41.28,41.0,41.28,70800.0,12.7171,12.8039,12.7171,12.8039,70800.0
2005-11-17 12:30:00,41.28,41.33,41.27,41.3,49200.0,12.8039,12.8194,12.8008,12.8101,49200.0
2005-11-17 13:00:00,41.3,41.48,41.29,41.48,63200.0,12.8101,12.8659,12.807,12.8659,63200.0
2005-11-17 13:30:00,41.49,41.59,41.42,41.43,34000.0,12.869,12.9001,12.8473,12.8504,34000.0
2005-11-17 14:00:00,41.43,41.56,41.43,41.52,16000.0,12.8504,12.8908,12.8504,12.8783,16000.0
2005-11-17 14:30:00,41.56,41.56,41.41,41.5,35200.0,12.8908,12.8908,12.8442,12.8721,35200.0
2005-11-17 15:00:00,41.5,41.57,41.43,41.54,41200.0,12.8721,12.8939,12.8504,12.8846,41200.0
2005-11-17 15:30:00,41.54,41.62,41.49,41.57,82800.0,12.8846,12.9094,12.869,12.8939,82800.0
2005-11-18 09:30:00,42.15,42.15,41.85,42.04,176800.0,13.0738,13.0738,12.9807,13.0396,176800.0
2005-11-18 10:00:00,42.0,42.0,41.7,41.8,80400.0,13.0272,13.0272,12.9342,12.9652,80400.0
2005-11-18 10:30:00,41.76,41.76,41.59,41.6,92800.0,12.9528,12.9528,12.9001,12.9032,92800.0
2005-11-18 11:00:00,41.6,41.65,41.27,41.4,95200.0,12.9032,12.9187,12.8008,12.8411,95200.0
2005-11-18 11:30:00,41.4,41.4,41.22,41.22,32800.0,12.8411,12.8411,12.7853,12.7853,32800.0
2005-11-18 12:00:00,41.18,41.3,41.13,41.26,16800.0,12.7729,12.8101,12.7574,12.7977,16800.0
2005-11-18 12:30:00,41.27,41.3,41.13,41.25,32800.0,12.8008,12.8101,12.7574,12.7946,32800.0
2005-11-18 13:00:00,41.23,41.33,41.22,41.26,17600.0,12.7884,12.8194,12.7853,12.7977,17600.0
2005-11-18 13:30:00,41.26,41.37,41.25,41.37,29200.0,12.7977,12.8318,12.7946,12.8318,29200.0
2005-11-18 14:00:00,41.36,41.42,41.29,41.33,24000.0,12.8287,12.8473,12.807,12.8194,24000.0
2005-11-18 14:30:00,41.31,41.31,41.24,41.28,43600.0,12.8132,12.8132,12.7915,12.8039,43600.0
2005-11-18 15:00:00,41.27,41.39,41.25,41.32,29200.0,12.8008,12.838,12.7946,12.8163,29200.0
2005-11-18 15:30:00,41.32,41.42,41.31,41.42,47200.0,12.8163,12.8473,12.8132,12.8473,47200.0
2005-11-21 09:30:00,41.51,41.51,41.42,41.48,40000.0,12.8752,12.8752,12.8473,12.8659,40000.0
2005-11-21 10:00:00,41.47,41.58,41.36,41.51,61600.0,12.8628,12.897,12.8287,12.8752,61600.0
2005-11-21 10:30:00,41.52,41.55,41.46,41.54,43200.0,12.8783,12.8877,12.8597,12.8846,43200.0
2005-11-21 11:00:00,41.5,41.53,41.46,41.46,62800.0,12.8721,12.8814,12.8597,12.8597,62800.0
2005-11-21 11:30:00,41.48,41.57,41.46,41.46,26400.0,12.8659,12.8939,12.8597,12.8597,26400.0
2005-11-21 12:00:00,41.51,41.51,41.42,41.5,22400.0,12.8752,12.8752,12.8473,12.8721,22400.0
2005-11-21 12:30:00,41.51,41.62,41.51,41.58,11600.0,12.8752,12.9094,12.8752,12.897,11600.0
2005-11-21 13:00:00,41.65,41.71,41.57,41.7,15200.0,12.9187,12.9373,12.8939,12.9342,15200.0
2005-11-21 13:30:00,41.71,41.85,41.71,41.79,46000.0,12.9373,12.9807,12.9373,12.9621,46000.0
2005-11-21 14:00:00,41.81,41.88,41.77,41.88,9600.0,12.9683,12.99,12.9559,12.99,9600.0
2005-11-21 14:30:00,41.86,41.86,41.8,41.85,10800.0,12.9838,12.9838,12.9652,12.9807,10800.0
2005-11-21 15:00:00,41.83,41.83,41.75,41.8,21600.0,12.9745,12.9745,12.9497,12.9652,21600.0
2005-11-21 15:30:00,41.83,41.96,41.83,41.85,47200.0,12.9745,13.0148,12.9745,12.9807,47200.0
2005-11-22 09:30:00,40.83,40.92,40.63,40.64,114800.0,12.6643,12.6922,12.6023,12.6054,114800.0
2005-11-22 10:00:00,40.61,40.66,40.52,40.58,98800.0,12.5961,12.6116,12.5682,12.5868,98800.0
2005-11-22 10:30:00,40.59,40.68,40.5,40.55,164400.0,12.5899,12.6178,12.562,12.5775,164400.0
2005-11-22 11:00:00,40.55,40.59,40.4,40.51,112400.0,12.5775,12.5899,12.531,12.5651,112400.0
2005-11-22 11:30:00,40.51,40.51,40.42,40.5,13200.0,12.5651,12.5651,12.5372,12.562,13200.0
2005-11-22 12:00:00,40.68,40.72,40.47,40.47,30000.0,12.6178,12.6302,12.5527,12.5527,30000.0
2005-11-22 12:30:00,40.47,40.62,40.43,40.61,25200.0,12.5527,12.5992,12.5403,12.5961,25200.0
2005-11-22 13:00:00,40.59,40.6,40.51,40.51,23600.0,12.5899,12.593,12.5651,12.5651,23600.0
2005-11-22 13:30:00,40.55,40.67,40.55,40.67,26800.0,12.5775,12.6147,12.5775,12.6147,26800.0
2005-11-22 14:00:00,40.69,40.97,40.69,40.97,68000.0,12.6209,12.7078,12.6209,12.7078,68000.0
2005-11-22 14:30:00,40.97,41.09,40.88,41.06,115200.0,12.7078,12.745,12.6798,12.7357,115200.0
2005-11-22 15:00:00,41.06,41.26,41.06,41.12,107200.0,12.7357,12.7977,12.7357,12.7543,107200.0
2005-11-22 15:30:00,41.09,41.16,41.02,41.16,62800.0,12.745,12.7667,12.7233,12.7667,62800.0
2005-11-23 09:30:00,41.06,41.09,41.04,41.05,55200.0,12.7357,12.745,12.7295,12.7326,55200.0
2005-11-23 10:00:00,41.02,41.03,40.92,40.93,48000.0,12.7233,12.7264,12.6922,12.6953,48000.0
2005-11-23 10:30:00,40.97,41.08,40.93,41.02,57600.0,12.7078,12.7419,12.6953,12.7233,57600.0
2005-11-23 11:00:00,41.04,41.08,41.02,41.07,40400.0,12.7295,12.7419,12.7233,12.7388,40400.0
2005-11-23 11:30:00,41.1,41.2,41.1,41.1,30400.0,12.7481,12.7791,12.7481,12.7481,30400.0
2005-11-23 12:00:00,41.17,41.18,41.12,41.12,6000.0,12.7698,12.7729,12.7543,12.7543,6000.0
2005-11-23 12:30:00,41.1,41.25,41.1,41.24,34800.0,12.7481,12.7946,12.7481,12.7915,34800.0
2005-11-23 13:00:00,41.18,41.24,41.08,41.16,10800.0,12.7729,12.7915,12.7419,12.7667,10800.0
2005-11-23 13:30:00,41.11,41.17,41.11,41.17,17600.0,12.7512,12.7698,12.7512,12.7698,17600.0
2005-11-23 14:00:00,41.17,41.24,41.17,41.23,18400.0,12.7698,12.7915,12.7698,12.7884,18400.0
2005-11-23 14:30:00,41.24,41.24,41.12,41.12,14400.0,12.7915,12.7915,12.7543,12.7543,14400.0
2005-11-23 15:00:00,41.19,41.19,40.91,40.91,56400.0,12.776,12.776,12.6891,12.6891,56400.0
2005-11-23 15:30:00,40.91,40.98,40.77,40.85,103600.0,12.6891,12.7109,12.6457,12.6705,103600.0
2005-11-25 09:30:00,41.13,41.24,41.08,41.1,58800.0,12.7574,12.7915,12.7419,12.7481,58800.0
2005-11-25 10:00:00,41.09,41.09,40.96,40.98,91200.0,12.745,12.745,12.7047,12.7109,91200.0
2005-11-25 10:30:00,40.98,40.98,40.88,40.88,111200.0,12.7109,12.7109,12.6798,12.6798,111200.0
2005-11-25 11:00:00,40.86,40.97,40.85,40.95,50000.0,12.6736,12.7078,12.6705,12.7015,50000.0
2005-11-25 11:30:00,41.01,41.25,41.01,41.18,35200.0,12.7202,12.7946,12.7202,12.7729,35200.0
2005-11-25 12:00:00,41.11,41.2,41.06,41.2,15200.0,12.7512,12.7791,12.7357,12.7791,15200.0
2005-11-25 12:30:00,41.2,41.31,41.2,41.27,43600.0,12.7791,12.8132,12.7791,12.8008,43600.0
2005-11-25 13:00:00,41.27,41.27,41.27,41.27,1200.0,12.8008,12.8008,12.8008,12.8008,1200.0
2005-11-25 13:30:00,41.27,41.27,41.27,41.27,0.0,12.8008,12.8008,12.8008,12.8008,0.0
2005-11-25 14:00:00,41.27,41.27,41.27,41.27,0.0,12.8008,12.8008,12.8008,12.8008,0.0
2005-11-25 14:30:00,41.27,41.27,41.27,41.27,0.0,12.8008,12.8008,12.8008,12.8008,0.0
2005-11-25 15:00:00,41.27,41.27,41.27,41.27,0.0,12.8008,12.8008,12.8008,12.8008,0.0
2005-11-25 15:30:00,41.27,41.27,41.27,41.27,0.0,12.8008,12.8008,12.8008,12.8008,0.0
2005-11-28 09:30:00,41.1,41.1,40.77,40.79,99200.0,12.7481,12.7481,12.6457,12.6519,99200.0
2005-11-28 10:00:00,40.78,40.82,40.54,40.54,63200.0,12.6488,12.6612,12.5744,12.5744,63200.0
2005-11-28 10:30:00,40.54,40.74,40.5,40.63,54400.0,12.5744,12.6364,12.562,12.6023,54400.0
2005-11-28 11:00:00,40.62,40.67,40.58,40.64,59200.0,12.5992,12.6147,12.5868,12.6054,59200.0
2005-11-28 11:30:00,40.64,40.78,40.64,40.78,14800.0,12.6054,12.6488,12.6054,12.6488,14800.0
2005-11-28 12:00:00,40.71,40.71,40.5,40.55,50400.0,12.6271,12.6271,12.562,12.5775,50400.0
2005-11-28 12:30:00,40.59,40.61,40.45,40.48,30000.0,12.5899,12.5961,12.5465,12.5558,30000.0
2005-11-28 13:00:00,40.48,40.55,40.47,40.54,38800.0,12.5558,12.5775,12.5527,12.5744,38800.0
2005-11-28 13:30:00,40.51,40.65,40.48,40.65,49600.0,12.5651,12.6085,12.5558,12.6085,49600.0
2005-11-28 14:00:00,40.55,40.74,40.51,40.74,34000.0,12.5775,12.6364,12.5651,12.6364,34000.0
2005-11-28 14:30:00,40.74,40.74,40.65,40.65,21200.0,12.6364,12.6364,12.6085,12.6085,21200.0
2005-11-28 15:00:00,40.65,40.75,40.57,40.6,28400.0,12.6085,12.6395,12.5837,12.593,28400.0
2005-11-28 15:30:00,40.63,40.63,40.55,40.6,28400.0,12.6023,12.6023,12.5775,12.593,28400.0
2005-11-29 09:30:00,40.95,41.11,40.92,41.03,198800.0,12.7015,12.7512,12.6922,12.7264,198800.0
2005-11-29 10:00:00,41.06,41.06,40.8,40.82,88000.0,12.7357,12.7357,12.655,12.6612,88000.0
2005-11-29 10:30:00,40.85,40.92,40.81,40.92,27200.0,12.6705,12.6922,12.6581,12.6922,27200.0
2005-11-29 11:00:00,40.92,40.95,40.79,40.91,69200.0,12.6922,12.7015,12.6519,12.6891,69200.0
2005-11-29 11:30:00,40.91,41.14,40.89,41.14,93200.0,12.6891,12.7605,12.6829,12.7605,93200.0
2005-11-29 12:00:00,41.15,41.15,41.0,41.11,30800.0,12.7636,12.7636,12.7171,12.7512,30800.0
2005-11-29 12:30:00,41.11,41.11,40.98,41.07,24000.0,12.7512,12.7512,12.7109,12.7388,24000.0
2005-11-29 13:00:00,41.06,41.12,41.06,41.08,34400.0,12.7357,12.7543,12.7357,12.7419,34400.0
2005-11-29 13:30:00,41.08,41.08,40.78,41.0,26400.0,12.7419,12.7419,12.6488,12.7171,26400.0
2005-11-29 14:00:00,41.04,41.14,41.04,41.12,21600.0,12.7295,12.7605,12.7295,12.7543,21600.0
2005-11-29 14:30:00,41.02,41.21,41.02,41.13,51200.0,12.7233,12.7822,12.7233,12.7574,51200.0
2005-11-29 15:00:00,41.13,41.21,41.05,41.15,25600.0,12.7574,12.7822,12.7326,12.7636,25600.0
2005-11-29 15:30:00,41.17,41.17,41.04,41.06,22000.0,12.7698,12.7698,12.7295,12.7357,22000.0
2005-11-30 09:30:00,40.77,40.82,40.66,40.67,107600.0,12.6457,12.6612,12.6116,12.6147,107600.0
2005-11-30 10:00:00,40.7,40.75,40.51,40.74,110000.0,12.624,12.6395,12.5651,12.6364,110000.0
2005-11-30 10:30:00,40.71,40.71,40.55,40.55,61600.0,12.6271,12.6271,12.5775,12.5775,61600.0
2005-11-30 11:00:00,40.54,40.68,40.53,40.59,46800.0,12.5744,12.6178,12.5713,12.5899,46800.0
2005-11-30 11:30:00,40.61,40.68,40.5,40.51,1258000.0,12.5961,12.6178,12.562,12.5651,1258000.0
2005-11-30 12:00:00,40.5,40.63,40.38,40.43,29600.0,12.562,12.6023,12.5248,12.5403,29600.0
2005-11-30 12:30:00,40.43,40.63,40.43,40.61,13200.0,12.5403,12.6023,12.5403,12.5961,13200.0
2005-11-30 13:00:00,40.61,40.67,40.54,40.56,24800.0,12.5961,12.6147,12.5744,12.5806,24800.0
2005-11-30 13:30:00,40.56,40.63,40.55,40.55,6800.0,12.5806,12.6023,12.5775,12.5775,6800.0
2005-11-30 14:00:00,40.53,40.8,40.53,40.75,38400.0,12.5713,12.655,12.5713,12.6395,38400.0
2005-11-30 14:30:00,40.74,40.77,40.58,40.69,16400.0,12.6364,12.6457,12.5868,12.6209,16400.0
2005-11-30 15:00:00,40.7,40.77,40.7,40.74,32400.0,12.624,12.6457,12.624,12.6364,32400.0
2005-11-30 15:30:00,40.74,40.74,40.66,40.72,44800.0,12.6364,12.6364,12.6116,12.6302,44800.0
2005-12-01 09:30:00,40.68,41.25,40.68,41.24,178400.0,12.6178,12.7946,12.6178,12.7915,178400.0
2005-12-01 10:00:00,41.21,41.45,41.21,41.35,127200.0,12.7822,12.8566,12.7822,12.8256,127200.0
2005-12-01 10:30:00,41.34,41.5,41.25,41.5,74000.0,12.8225,12.8721,12.7946,12.8721,74000.0
2005-12-01 11:00:00,41.5,41.7,41.49,41.62,79200.0,12.8721,12.9342,12.869,12.9094,79200.0
2005-12-01 11:30:00,41.6,41.7,41.6,41.65,26800.0,12.9032,12.9342,12.9032,12.9187,26800.0
2005-12-01 12:00:00,41.65,41.84,41.65,41.8,63600.0,12.9187,12.9776,12.9187,12.9652,63600.0
2005-12-01 12:30:00,41.8,42.04,41.8,41.95,42000.0,12.9652,13.0396,12.9652,13.0117,42000.0
2005-12-01 13:00:00,41.93,42.04,41.93,42.02,34000.0,13.0055,13.0396,13.0055,13.0334,34000.0
2005-12-01 13:30:00,42.02,42.04,41.93,41.93,29200.0,13.0334,13.0396,13.0055,13.0055,29200.0
2005-12-01 14:00:00,42.0,42.22,42.0,42.2,60000.0,13.0272,13.0955,13.0272,13.0893,60000.0
2005-12-01 14:30:00,42.15,42.15,42.05,42.1,22400.0,13.0738,13.0738,13.0427,13.0582,22400.0
2005-12-01 15:00:00,42.1,42.17,42.03,42.15,106000.0,13.0582,13.08,13.0365,13.0738,106000.0
2005-12-01 15:30:00,42.22,42.22,41.96,42.08,128800.0,13.0955,13.0955,13.0148,13.052,128800.0
2005-12-02 09:30:00,43.3,43.31,43.01,43.01,305200.0,13.4305,13.4336,13.3405,13.3405,305200.0
2005-12-02 10:00:00,42.99,43.18,42.99,43.16,76000.0,13.3343,13.3932,13.3343,13.387,76000.0
2005-12-02 10:30:00,43.13,43.21,43.05,43.12,66800.0,13.3777,13.4025,13.3529,13.3746,66800.0
2005-12-02 11:00:00,43.11,43.37,43.1,43.36,120400.0,13.3715,13.4522,13.3684,13.4491,120400.0
2005-12-02 11:30:00,43.34,43.34,43.21,43.24,28000.0,13.4429,13.4429,13.4025,13.4118,28000.0
2005-12-02 12:00:00,43.24,43.3,43.21,43.3,38800.0,13.4118,13.4305,13.4025,13.4305,38800.0
2005-12-02 12:30:00,43.3,43.31,43.04,43.04,63200.0,13.4305,13.4336,13.3498,13.3498,63200.0
2005-12-02 13:00:00,43.06,43.12,42.95,43.0,41200.0,13.356,13.3746,13.3219,13.3374,41200.0
2005-12-02 13:30:00,43.0,43.08,42.93,42.94,38400.0,13.3374,13.3622,13.3157,13.3188,38400.0
2005-12-02 14:00:00,42.94,43.1,42.93,43.1,14800.0,13.3188,13.3684,13.3157,13.3684,14800.0
2005-12-02 14:30:00,43.06,43.1,42.99,43.06,34800.0,13.356,13.3684,13.3343,13.356,34800.0
2005-12-02 15:00:00,43.04,43.13,43.01,43.11,48000.0,13.3498,13.3777,13.3405,13.3715,48000.0
2005-12-02 15:30:00,43.12,43.3,43.12,43.24,88000.0,13.3746,13.4305,13.3746,13.4118,88000.0
2005-12-05 09:30:00,43.32,43.37,43.24,43.3,75600.0,13.4367,13.4522,13.4118,13.4305,75600.0
2005-12-05 10:00:00,43.32,43.32,43.15,43.18,64800.0,13.4367,13.4367,13.3839,13.3932,64800.0
2005-12-05 10:30:00,43.12,43.12,42.89,42.89,88400.0,13.3746,13.3746,13.3033,13.3033,88400.0
2005-12-05 11:00:00,42.89,43.0,42.8,42.93,54400.0,13.3033,13.3374,13.2754,13.3157,54400.0
2005-12-05 11:30:00,42.92,42.93,42.83,42.93,11600.0,13.3126,13.3157,13.2847,13.3157,11600.0
2005-12-05 12:00:00,42.93,43.09,42.87,42.96,12400.0,13.3157,13.3653,13.2971,13.325,12400.0
2005-12-05 12:30:00,42.98,43.16,42.9,43.16,7200.0,13.3312,13.387,13.3064,13.387,7200.0
2005-12-05 13:00:00,43.14,43.21,43.14,43.2,10400.0,13.3808,13.4025,13.3808,13.3994,10400.0
2005-12-05 13:30:00,43.19,43.2,43.12,43.16,12800.0,13.3963,13.3994,13.3746,13.387,12800.0
2005-12-05 14:00:00,43.14,43.21,43.07,43.07,40000.0,13.3808,13.4025,13.3591,13.3591,40000.0
2005-12-05 14:30:00,43.06,43.1,43.05,43.1,26400.0,13.356,13.3684,13.3529,13.3684,26400.0
2005-12-05 15:00:00,43.1,43.24,43.1,43.1,14000.0,13.3684,13.4118,13.3684,13.3684,14000.0
2005-12-05 15:30:00,43.1,43.11,42.99,43.01,18000.0,13.3684,13.3715,13.3343,13.3405,18000.0
2005-12-06 09:30:00,43.13,43.19,43.01,43.09,110800.0,13.3777,13.3963,13.3405,13.3653,110800.0
2005-12-06 10:00:00,43.09,43.6,43.08,43.56,100400.0,13.3653,13.5235,13.3622,13.5111,100400.0
2005-12-06 10:30:00,43.52,43.52,43.32,43.42,58000.0,13.4987,13.4987,13.4367,13.4677,58000.0
2005-12-06 11:00:00,43.45,43.55,43.44,43.48,78000.0,13.477,13.508,13.4739,13.4863,78000.0
2005-12-06 11:30:00,43.57,43.62,43.49,43.59,12000.0,13.5142,13.5297,13.4894,13.5204,12000.0
2005-12-06 12:00:00,43.59,43.83,43.59,43.83,12000.0,13.5204,13.5948,13.5204,13.5948,12000.0
2005-12-06 12:30:00,43.82,43.82,43.67,43.7,15600.0,13.5917,13.5917,13.5452,13.5545,15600.0
2005-12-06 13:00:00,43.72,43.77,43.67,43.76,22400.0,13.5607,13.5762,13.5452,13.5731,22400.0
2005-12-06 13:30:00,43.77,43.85,43.77,43.79,20800.0,13.5762,13.601,13.5762,13.5824,20800.0
2005-12-06 14:00:00,43.8,43.82,43.8,43.82,20400.0,13.5855,13.5917,13.5855,13.5917,20400.0
2005-12-06 14:30:00,43.84,43.96,43.83,43.88,45200.0,13.5979,13.6352,13.5948,13.6104,45200.0
2005-12-06 15:00:00,43.88,43.97,43.6,43.73,56400.0,13.6104,13.6383,13.5235,13.5638,56400.0
2005-12-06 15:30:00,43.7,43.84,43.65,43.74,73200.0,13.5545,13.5979,13.539,13.5669,73200.0
2005-12-07 09:30:00,43.65,43.7,43.27,43.46,99200.0,13.539,13.5545,13.4211,13.4801,99200.0
2005-12-07 10:00:00,43.49,43.67,43.49,43.57,44400.0,13.4894,13.5452,13.4894,13.5142,44400.0
2005-12-07 10:30:00,43.57,43.6,43.18,43.18,65600.0,13.5142,13.5235,13.3932,13.3932,65600.0
2005-12-07 11:00:00,43.14,43.29,43.13,43.15,74800.0,13.3808,13.4274,13.3777,13.3839,74800.0
2005-12-07 11:30:00,43.14,43.25,43.14,43.25,25600.0,13.3808,13.4149,13.3808,13.4149,25600.0
2005-12-07 12:00:00,43.25,43.26,43.07,43.13,25600.0,13.4149,13.418,13.3591,13.3777,25600.0
2005-12-07 12:30:00,43.2,43.2,43.16,43.18,10000.0,13.3994,13.3994,13.387,13.3932,10000.0
2005-12-07 13:00:00,43.21,43.24,43.17,43.17,28800.0,13.4025,13.4118,13.3901,13.3901,28800.0
2005-12-07 13:30:00,43.11,43.12,42.95,42.96,28000.0,13.3715,13.3746,13.3219,13.325,28000.0
2005-12-07 14:00:00,42.95,42.95,42.78,42.85,112400.0,13.3219,13.3219,13.2692,13.2909,112400.0
2005-12-07 14:30:00,42.85,42.89,42.77,42.77,64400.0,13.2909,13.3033,13.2661,13.2661,64400.0
2005-12-07 15:00:00,42.75,42.86,42.7,42.84,97600.0,13.2599,13.294,13.2444,13.2878,97600.0
2005-12-07 15:30:00,42.85,43.02,42.82,43.0,138400.0,13.2909,13.3436,13.2816,13.3374,138400.0
2005-12-08 09:30:00,42.96,42.98,42.75,42.86,110000.0,13.325,13.3312,13.2599,13.294,110000.0
2005-12-08 10:00:00,42.85,42.88,42.64,42.78,54000.0,13.2909,13.3002,13.2257,13.2692,54000.0
2005-12-08 10:30:00,42.8,43.02,42.77,43.0,64000.0,13.2754,13.3436,13.2661,13.3374,64000.0
2005-12-08 11:00:00,43.02,43.55,43.02,43.55,95200.0,13.3436,13.508,13.3436,13.508,95200.0
2005-12-08 11:30:00,43.55,43.74,43.5,43.69,62000.0,13.508,13.5669,13.4925,13.5514,62000.0
2005-12-08 12:00:00,43.69,43.71,43.68,43.68,22800.0,13.5514,13.5576,13.5483,13.5483,22800.0
2005-12-08 12:30:00,43.68,43.68,43.47,43.48,32400.0,13.5483,13.5483,13.4832,13.4863,32400.0
2005-12-08 13:00:00,43.48,43.51,43.4,43.51,13200.0,13.4863,13.4956,13.4615,13.4956,13200.0
2005-12-08 13:30:00,43.55,43.61,43.55,43.59,9600.0,13.508,13.5266,13.508,13.5204,9600.0
2005-12-08 14:00:00,43.62,43.62,43.44,43.45,20000.0,13.5297,13.5297,13.4739,13.477,20000.0
2005-12-08 14:30:00,43.46,43.48,43.38,43.48,21600.0,13.4801,13.4863,13.4553,13.4863,21600.0
2005-12-08 15:00:00,43.48,43.53,43.48,43.49,45200.0,13.4863,13.5018,13.4863,13.4894,45200.0
2005-12-08 15:30:00,43.52,43.66,43.52,43.6,50000.0,13.4987,13.5421,13.4987,13.5235,50000.0
2005-12-09 09:30:00,43.94,43.99,43.78,43.88,90400.0,13.629,13.6445,13.5793,13.6104,90400.0
2005-12-09 10:00:00,43.88,44.01,43.85,43.96,86800.0,13.6104,13.6507,13.601,13.6352,86800.0
2005-12-09 10:30:00,43.96,43.99,43.91,43.96,35600.0,13.6352,13.6445,13.6197,13.6352,35600.0
2005-12-09 11:00:00,43.96,43.97,43.72,43.74,89600.0,13.6352,13.6383,13.5607,13.5669,89600.0
2005-12-09 11:30:00,43.7,43.7,43.63,43.65,7200.0,13.5545,13.5545,13.5328,13.539,7200.0
2005-12-09 12:00:00,43.65,43.66,43.54,43.55,19200.0,13.539,13.5421,13.5049,13.508,19200.0
2005-12-09 12:30:00,43.57,43.57,43.38,43.48,23200.0,13.5142,13.5142,13.4553,13.4863,23200.0
2005-12-09 13:00:00,43.44,43.56,43.44,43.49,30000.0,13.4739,13.5111,13.4739,13.4894,30000.0
2005-12-09 13:30:00,43.49,43.66,43.49,43.6,11200.0,13.4894,13.5421,13.4894,13.5235,11200.0
2005-12-09 14:00:00,43.54,43.58,43.52,43.58,38400.0,13.5049,13.5173,13.4987,13.5173,38400.0
2005-12-09 14:30:00,43.58,43.58,43.49,43.52,26800.0,13.5173,13.5173,13.4894,13.4987,26800.0
2005-12-09 15:00:00,43.51,43.51,43.34,43.5,32400.0,13.4956,13.4956,13.4429,13.4925,32400.0
2005-12-09 15:30:00,43.49,43.49,43.38,43.38,14800.0,13.4894,13.4894,13.4553,13.4553,14800.0
2005-12-12 09:30:00,44.39,44.45,44.27,44.27,111600.0,13.7685,13.7872,13.7313,13.7313,111600.0
2005-12-12 10:00:00,44.26,44.39,44.21,44.39,71600.0,13.7282,13.7685,13.7127,13.7685,71600.0
2005-12-12 10:30:00,44.37,44.38,44.24,44.27,69600.0,13.7623,13.7654,13.722,13.7313,69600.0
2005-12-12 11:00:00,44.27,44.3,44.12,44.16,86800.0,13.7313,13.7406,13.6848,13.6972,86800.0
2005-12-12 11:30:00,44.14,44.18,44.07,44.15,26000.0,13.691,13.7034,13.6693,13.6941,26000.0
2005-12-12 12:00:00,44.15,44.24,44.08,44.12,26800.0,13.6941,13.722,13.6724,13.6848,26800.0
2005-12-12 12:30:00,44.1,44.11,44.05,44.05,45200.0,13.6786,13.6817,13.6631,13.6631,45200.0
2005-12-12 13:00:00,44.05,44.05,43.86,43.88,44400.0,13.6631,13.6631,13.6042,13.6104,44400.0
2005-12-12 13:30:00,43.86,43.86,43.65,43.65,105600.0,13.6042,13.6042,13.539,13.539,105600.0
2005-12-12 14:00:00,43.69,43.76,43.59,43.68,35200.0,13.5514,13.5731,13.5204,13.5483,35200.0
2005-12-12 14:30:00,43.67,43.88,43.67,43.74,55600.0,13.5452,13.6104,13.5452,13.5669,55600.0
2005-12-12 15:00:00,43.73,43.93,43.73,43.87,45200.0,13.5638,13.6259,13.5638,13.6073,45200.0
2005-12-12 15:30:00,43.86,43.94,43.84,43.89,48800.0,13.6042,13.629,13.5979,13.6135,48800.0
2005-12-13 09:30:00,43.9,43.9,43.68,43.68,99600.0,13.6166,13.6166,13.5483,13.5483,99600.0
2005-12-13 10:00:00,43.71,43.92,43.71,43.91,182400.0,13.5576,13.6228,13.5576,13.6197,182400.0
2005-12-13 10:30:00,43.91,43.94,43.85,43.89,121200.0,13.6197,13.629,13.601,13.6135,121200.0
2005-12-13 11:00:00,43.87,43.94,43.85,43.88,324000.0,13.6073,13.629,13.601,13.6104,324000.0
2005-12-13 11:30:00,43.88,43.94,43.84,43.94,37200.0,13.6104,13.629,13.5979,13.629,37200.0
2005-12-13 12:00:00,43.89,43.92,43.84,43.88,56800.0,13.6135,13.6228,13.5979,13.6104,56800.0
2005-12-13 12:30:00,43.89,43.92,43.85,43.92,24800.0,13.6135,13.6228,13.601,13.6228,24800.0
2005-12-13 13:00:00,43.92,43.99,43.86,43.91,22000.0,13.6228,13.6445,13.6042,13.6197,22000.0
2005-12-13 13:30:00,43.94,43.94,43.74,43.74,17600.0,13.629,13.629,13.5669,13.5669,17600.0
2005-12-13 14:00:00,43.75,44.0,43.73,43.97,99200.0,13.57,13.6476,13.5638,13.6383,99200.0
2005-12-13 14:30:00,43.97,44.1,43.92,44.1,48000.0,13.6383,13.6786,13.6228,13.6786,48000.0
2005-12-13 15:00:00,44.08,44.08,43.87,43.87,29600.0,13.6724,13.6724,13.6073,13.6073,29600.0
2005-12-13 15:30:00,43.87,43.88,43.78,43.85,76800.0,13.6073,13.6104,13.5793,13.601,76800.0
2005-12-14 09:30:00,44.13,44.26,44.12,44.23,122400.0,13.6879,13.7282,13.6848,13.7189,122400.0
2005-12-14 10:00:00,44.24,44.27,44.06,44.15,56400.0,13.722,13.7313,13.6662,13.6941,56400.0
2005-12-14 10:30:00,44.16,44.3,44.09,44.09,99600.0,13.6972,13.7406,13.6755,13.6755,99600.0
2005-12-14 11:00:00,44.07,44.07,43.99,44.06,71600.0,13.6693,13.6693,13.6445,13.6662,71600.0
2005-12-14 11:30:00,44.09,44.09,43.88,43.95,17200.0,13.6755,13.6755,13.6104,13.6321,17200.0
2005-12-14 12:00:00,43.94,43.94,43.85,43.85,18400.0,13.629,13.629,13.601,13.601,18400.0
2005-12-14 12:30:00,43.85,43.85,43.66,43.8,62400.0,13.601,13.601,13.5421,13.5855,62400.0
2005-12-14 13:00:00,43.8,43.8,43.71,43.74,90800.0,13.5855,13.5855,13.5576,13.5669,90800.0
2005-12-14 13:30:00,43.74,43.92,43.73,43.8,32400.0,13.5669,13.6228,13.5638,13.5855,32400.0
2005-12-14 14:00:00,43.77,43.77,43.66,43.7,97600.0,13.5762,13.5762,13.5421,13.5545,97600.0
2005-12-14 14:30:00,43.7,43.7,43.45,43.53,153600.0,13.5545,13.5545,13.477,13.5018,153600.0
2005-12-14 15:00:00,43.53,43.55,43.47,43.47,109600.0,13.5018,13.508,13.4832,13.4832,109600.0
2005-12-14 15:30:00,43.47,43.63,43.39,43.51,139200.0,13.4832,13.5328,13.4584,13.4956,139200.0
2005-12-15 09:30:00,43.6,43.67,43.45,43.47,198400.0,13.5235,13.5452,13.477,13.4832,198400.0
2005-12-15 10:00:00,43.47,43.53,43.19,43.38,213200.0,13.4832,13.5018,13.3963,13.4553,213200.0
2005-12-15 10:30:00,43.39,43.39,43.33,43.37,38000.0,13.4584,13.4584,13.4398,13.4522,38000.0
2005-12-15 11:00:00,43.37,43.41,43.3,43.3,76400.0,13.4522,13.4646,13.4305,13.4305,76400.0
2005-12-15 11:30:00,43.3,43.49,43.27,43.45,12000.0,13.4305,13.4894,13.4211,13.477,12000.0
2005-12-15 12:00:00,43.45,43.49,43.45,43.47,6400.0,13.477,13.4894,13.477,13.4832,6400.0
2005-12-15 12:30:00,43.46,43.54,43.43,43.49,32800.0,13.4801,13.5049,13.4708,13.4894,32800.0
2005-12-15 13:00:00,43.46,43.54,43.42,43.54,50400.0,13.4801,13.5049,13.4677,13.5049,50400.0
2005-12-15 13:30:00,43.49,43.51,43.43,43.51,34800.0,13.4894,13.4956,13.4708,13.4956,34800.0
2005-12-15 14:00:00,43.49,43.51,43.47,43.48,24000.0,13.4894,13.4956,13.4832,13.4863,24000.0
2005-12-15 14:30:00,43.48,43.5,43.44,43.44,48400.0,13.4863,13.4925,13.4739,13.4739,48400.0
2005-12-15 15:00:00,43.41,43.45,43.4,43.44,38400.0,13.4646,13.477,13.4615,13.4739,38400.0
2005-12-15 15:30:00,43.44,43.52,43.44,43.46,56400.0,13.4739,13.4987,13.4739,13.4801,56400.0
2005-12-16 09:30:00,43.75,43.92,43.71,43.92,76000.0,13.57,13.6228,13.5576,13.6228,76000.0
2005-12-16 10:00:00,43.91,44.07,43.88,44.05,56800.0,13.6197,13.6693,13.6104,13.6631,56800.0
2005-12-16 10:30:00,44.05,44.17,44.03,44.09,30800.0,13.6631,13.7003,13.6569,13.6755,30800.0
2005-12-16 11:00:00,44.09,44.12,43.99,43.99,32400.0,13.6755,13.6848,13.6445,13.6445,32400.0
2005-12-16 11:30:00,44.0,44.11,43.99,44.1,8800.0,13.6476,13.6817,13.6445,13.6786,8800.0
2005-12-16 12:00:00,44.1,44.19,43.99,44.19,28000.0,13.6786,13.7065,13.6445,13.7065,28000.0
2005-12-16 12:30:00,44.13,44.17,44.07,44.16,6800.0,13.6879,13.7003,13.6693,13.6972,6800.0
2005-12-16 13:00:00,44.09,44.09,43.95,43.95,14800.0,13.6755,13.6755,13.6321,13.6321,14800.0
2005-12-16 13:30:00,43.95,43.96,43.83,43.9,16800.0,13.6321,13.6352,13.5948,13.6166,16800.0
2005-12-16 14:00:00,43.9,43.9,43.86,43.9,6000.0,13.6166,13.6166,13.6042,13.6166,6000.0
2005-12-16 14:30:00,43.9,43.9,43.79,43.79,40000.0,13.6166,13.6166,13.5824,13.5824,40000.0
2005-12-16 15:00:00,43.79,43.79,43.63,43.7,75200.0,13.5824,13.5824,13.5328,13.5545,75200.0
2005-12-16 15:30:00,43.7,43.73,43.59,43.73,86400.0,13.5545,13.5638,13.5204,13.5638,86400.0
2005-12-19 09:30:00,44.61,44.67,44.58,44.62,142800.0,13.8368,13.8554,13.8275,13.8399,142800.0
2005-12-19 10:00:00,44.63,44.69,44.59,44.68,61200.0,13.843,13.8616,13.8306,13.8585,61200.0
2005-12-19 10:30:00,44.67,44.71,44.63,44.63,100000.0,13.8554,13.8678,13.843,13.843,100000.0
2005-12-19 11:00:00,44.62,44.67,44.5,44.51,90000.0,13.8399,13.8554,13.8027,13.8058,90000.0
2005-12-19 11:30:00,44.51,44.51,44.3,44.43,36800.0,13.8058,13.8058,13.7406,13.7809,36800.0
2005-12-19 12:00:00,44.33,44.43,44.33,44.36,18000.0,13.7499,13.7809,13.7499,13.7592,18000.0
2005-12-19 12:30:00,44.34,44.34,44.31,44.31,9200.0,13.753,13.753,13.7437,13.7437,9200.0
2005-12-19 13:00:00,44.29,44.29,44.11,44.11,75200.0,13.7375,13.7375,13.6817,13.6817,75200.0
2005-12-19 13:30:00,44.11,44.11,43.96,44.04,90000.0,13.6817,13.6817,13.6352,13.66,90000.0
2005-12-19 14:00:00,44.04,44.1,43.95,43.96,44400.0,13.66,13.6786,13.6321,13.6352,44400.0
2005-12-19 14:30:00,43.95,44.08,43.94,44.07,53600.0,13.6321,13.6724,13.629,13.6693,53600.0
2005-12-19 15:00:00,44.07,44.11,43.98,44.1,87200.0,13.6693,13.6817,13.6414,13.6786,87200.0
2005-12-19 15:30:00,44.08,44.08,43.97,44.01,73600.0,13.6724,13.6724,13.6383,13.6507,73600.0
2005-12-20 09:30:00,44.76,44.87,44.76,44.81,182800.0,13.8833,13.9174,13.8833,13.8988,182800.0
2005-12-20 10:00:00,44.8,45.1,44.73,45.1,245200.0,13.8957,13.9888,13.874,13.9888,245200.0
2005-12-20 10:30:00,45.04,45.24,45.04,45.24,81200.0,13.9702,14.0322,13.9702,14.0322,81200.0
2005-12-20 11:00:00,45.24,45.33,44.96,44.98,92800.0,14.0322,14.0601,13.9453,13.9515,92800.0
2005-12-20 11:30:00,44.98,45.09,44.94,45.05,60400.0,13.9515,13.9857,13.9391,13.9733,60400.0
2005-12-20 12:00:00,45.01,45.02,44.8,44.99,58400.0,13.9608,13.964,13.8957,13.9546,58400.0
2005-12-20 12:30:00,44.99,44.99,44.63,44.67,63600.0,13.9546,13.9546,13.843,13.8554,63600.0
2005-12-20 13:00:00,44.67,44.75,44.6,44.67,71200.0,13.8554,13.8802,13.8337,13.8554,71200.0
2005-12-20 13:30:00,44.67,44.68,44.63,44.68,22000.0,13.8554,13.8585,13.843,13.8585,22000.0
2005-12-20 14:00:00,44.68,44.71,44.6,44.71,44800.0,13.8585,13.8678,13.8337,13.8678,44800.0
2005-12-20 14:30:00,44.71,44.74,44.65,44.68,47600.0,13.8678,13.8771,13.8492,13.8585,47600.0
2005-12-20 15:00:00,44.68,44.68,44.63,44.64,27200.0,13.8585,13.8585,13.843,13.8461,27200.0
2005-12-20 15:30:00,44.64,44.69,44.55,44.65,110800.0,13.8461,13.8616,13.8182,13.8492,110800.0
2005-12-21 09:30:00,45.33,45.37,45.22,45.37,158400.0,14.0601,14.0725,14.026,14.0725,158400.0
2005-12-21 10:00:00,45.34,45.59,45.34,45.55,75600.0,14.0632,14.1407,14.0632,14.1283,75600.0
2005-12-21 10:30:00,45.55,45.67,45.45,45.63,68400.0,14.1283,14.1656,14.0973,14.1532,68400.0
2005-12-21 11:00:00,45.63,45.67,45.54,45.67,68800.0,14.1532,14.1656,14.1252,14.1656,68800.0
2005-12-21 11:30:00,45.66,45.72,45.65,45.7,16400.0,14.1625,14.1811,14.1594,14.1749,16400.0
2005-12-21 12:00:00,45.66,45.66,45.39,45.5,56400.0,14.1625,14.1625,14.0787,14.1128,56400.0
2005-12-21 12:30:00,45.55,45.84,45.55,45.84,28400.0,14.1283,14.2183,14.1283,14.2183,28400.0
2005-12-21 13:00:00,45.81,45.81,45.71,45.8,13200.0,14.209,14.209,14.178,14.2059,13200.0
2005-12-21 13:30:00,45.79,45.8,45.66,45.75,18800.0,14.2028,14.2059,14.1625,14.1904,18800.0
2005-12-21 14:00:00,45.75,45.75,45.68,45.71,6000.0,14.1904,14.1904,14.1687,14.178,6000.0
2005-12-21 14:30:00,45.67,45.7,45.56,45.61,59200.0,14.1656,14.1749,14.1314,14.147,59200.0
2005-12-21 15:00:00,45.6,45.63,45.52,45.62,95600.0,14.1439,14.1532,14.119,14.1501,95600.0
2005-12-21 15:30:00,45.6,45.8,45.56,45.79,61600.0,14.1439,14.2059,14.1314,14.2028,61600.0
2005-12-22 09:30:00,45.49,45.55,45.44,45.52,55600.0,14.1097,14.1283,14.0942,14.119,55600.0
2005-12-22 10:00:00,45.52,45.6,45.48,45.59,110000.0,14.119,14.1439,14.1066,14.1407,110000.0
2005-12-22 10:30:00,45.56,45.58,45.41,45.49,72400.0,14.1314,14.1376,14.0849,14.1097,72400.0
2005-12-22 11:00:00,45.48,45.6,45.43,45.49,66800.0,14.1066,14.1439,14.0911,14.1097,66800.0
2005-12-22 11:30:00,45.49,45.54,45.46,45.46,32800.0,14.1097,14.1252,14.1004,14.1004,32800.0
2005-12-22 12:00:00,45.46,45.48,45.44,45.44,46000.0,14.1004,14.1066,14.0942,14.0942,46000.0
2005-12-22 12:30:00,45.43,45.43,45.25,45.31,27200.0,14.0911,14.0911,14.0353,14.0539,27200.0
2005-12-22 13:00:00,45.33,45.35,45.22,45.22,59600.0,14.0601,14.0663,14.026,14.026,59600.0
2005-12-22 13:30:00,45.25,45.42,45.25,45.4,26800.0,14.0353,14.088,14.0353,14.0818,26800.0
2005-12-22 14:00:00,45.41,45.45,45.36,45.38,40400.0,14.0849,14.0973,14.0694,14.0756,40400.0
2005-12-22 14:30:00,45.42,45.49,45.36,45.49,28400.0,14.088,14.1097,14.0694,14.1097,28400.0
2005-12-22 15:00:00,45.47,45.56,45.43,45.49,34800.0,14.1035,14.1314,14.0911,14.1097,34800.0
2005-12-22 15:30:00,45.46,45.61,45.46,45.55,44000.0,14.1004,14.147,14.1004,14.1283,44000.0
2005-12-23 09:30:00,45.54,45.64,45.48,45.59,42400.0,14.1252,14.1563,14.1066,14.1407,42400.0
2005-12-23 10:00:00,45.59,45.6,45.46,45.53,30800.0,14.1407,14.1439,14.1004,14.1221,30800.0
2005-12-23 10:30:00,45.5,45.55,45.46,45.54,28000.0,14.1128,14.1283,14.1004,14.1252,28000.0
2005-12-23 11:00:00,45.54,45.73,45.52,45.73,17200.0,14.1252,14.1842,14.119,14.1842,17200.0
2005-12-23 11:30:00,45.71,45.77,45.55,45.66,13200.0,14.178,14.1966,14.1283,14.1625,13200.0
2005-12-23 12:00:00,45.67,45.77,45.67,45.74,5200.0,14.1656,14.1966,14.1656,14.1873,5200.0
2005-12-23 12:30:00,45.76,45.8,45.76,45.8,3200.0,14.1935,14.2059,14.1935,14.2059,3200.0
2005-12-23 13:00:00,45.72,45.85,45.72,45.85,6800.0,14.1811,14.2214,14.1811,14.2214,6800.0
2005-12-23 13:30:00,45.85,45.85,45.75,45.8,14400.0,14.2214,14.2214,14.1904,14.2059,14400.0
2005-12-23 14:00:00,45.8,45.85,45.7,45.7,22400.0,14.2059,14.2214,14.1749,14.1749,22400.0
2005-12-23 14:30:00,45.72,45.77,45.72,45.75,11600.0,14.1811,14.1966,14.1811,14.1904,11600.0
2005-12-23 15:00:00,45.75,45.75,45.74,45.74,3200.0,14.1904,14.1904,14.1873,14.1873,3200.0
2005-12-23 15:30:00,45.74,45.79,45.71,45.78,43200.0,14.1873,14.2028,14.178,14.1997,43200.0
2005-12-27 09:30:00,46.25,46.32,46.08,46.1,25200.0,14.3455,14.3672,14.2927,14.2989,25200.0
2005-12-27 10:00:00,46.05,46.06,45.74,45.74,25600.0,14.2834,14.2865,14.1873,14.1873,25600.0
2005-12-27 10:30:00,45.74,45.79,45.73,45.79,29200.0,14.1873,14.2028,14.1842,14.2028,29200.0
2005-12-27 11:00:00,45.76,45.78,45.41,45.42,19200.0,14.1935,14.1997,14.0849,14.088,19200.0
2005-12-27 11:30:00,45.4,45.5,45.08,45.08,38400.0,14.0818,14.1128,13.9826,13.9826,38400.0
2005-12-27 12:00:00,45.05,45.25,44.99,45.25,64800.0,13.9733,14.0353,13.9546,14.0353,64800.0
2005-12-27 12:30:00,45.34,45.41,45.34,45.35,22400.0,14.0632,14.0849,14.0632,14.0663,22400.0
2005-12-27 13:00:00,45.35,45.35,45.22,45.22,14000.0,14.0663,14.0663,14.026,14.026,14000.0
2005-12-27 13:30:00,45.22,45.22,45.13,45.17,22000.0,14.026,14.026,13.9981,14.0105,22000.0
2005-12-27 14:00:00,45.17,45.21,45.09,45.13,23600.0,14.0105,14.0229,13.9857,13.9981,23600.0
2005-12-27 14:30:00,45.13,45.24,45.11,45.15,18400.0,13.9981,14.0322,13.9919,14.0043,18400.0
2005-12-27 15:00:00,45.15,45.15,45.12,45.13,15600.0,14.0043,14.0043,13.995,13.9981,15600.0
2005-12-27 15:30:00,45.13,45.13,45.12,45.12,21200.0,13.9981,13.9981,13.995,13.995,21200.0
2005-12-28 09:30:00,45.6,45.62,45.48,45.55,69200.0,14.1439,14.1501,14.1066,14.1283,69200.0
2005-12-28 10:00:00,45.58,45.61,45.52,45.6,34800.0,14.1376,14.147,14.119,14.1439,34800.0
2005-12-28 10:30:00,45.6,45.65,45.46,45.46,82400.0,14.1439,14.1594,14.1004,14.1004,82400.0
2005-12-28 11:00:00,45.49,45.61,45.49,45.6,38400.0,14.1097,14.147,14.1097,14.1439,38400.0
2005-12-28 11:30:00,45.6,45.67,45.57,45.63,18800.0,14.1439,14.1656,14.1345,14.1532,18800.0
2005-12-28 12:00:00,45.66,45.74,45.4,45.47,39600.0,14.1625,14.1873,14.0818,14.1035,39600.0
2005-12-28 12:30:00,45.51,45.57,45.51,45.52,20400.0,14.1159,14.1345,14.1159,14.119,20400.0
2005-12-28 13:00:00,45.52,45.6,45.45,45.57,23200.0,14.119,14.1439,14.0973,14.1345,23200.0
2005-12-28 13:30:00,45.57,45.66,45.53,45.53,14000.0,14.1345,14.1625,14.1221,14.1221,14000.0
2005-12-28 14:00:00,45.65,45.65,45.5,45.54,13600.0,14.1594,14.1594,14.1128,14.1252,13600.0
2005-12-28 14:30:00,45.52,45.62,45.52,45.62,9600.0,14.119,14.1501,14.119,14.1501,9600.0
2005-12-28 15:00:00,45.56,45.63,45.56,45.63,111200.0,14.1314,14.1532,14.1314,14.1532,111200.0
2005-12-28 15:30:00,45.63,45.63,45.58,45.6,24000.0,14.1532,14.1532,14.1376,14.1439,24000.0
2005-12-29 09:30:00,46.01,46.01,45.77,45.8,97600.0,14.271,14.271,14.1966,14.2059,97600.0
2005-12-29 10:00:00,45.77,45.77,45.65,45.67,54400.0,14.1966,14.1966,14.1594,14.1656,54400.0
2005-12-29 10:30:00,45.67,45.75,45.57,45.74,130000.0,14.1656,14.1904,14.1345,14.1873,130000.0
2005-12-29 11:00:00,45.77,45.87,45.75,45.82,54000.0,14.1966,14.2276,14.1904,14.2121,54000.0
2005-12-29 11:30:00,45.85,46.04,45.85,45.95,19600.0,14.2214,14.2803,14.2214,14.2524,19600.0
2005-12-29 12:00:00,45.95,46.0,45.88,46.0,13200.0,14.2524,14.2679,14.2307,14.2679,13200.0
2005-12-29 12:30:00,45.97,46.01,45.88,45.88,18800.0,14.2586,14.271,14.2307,14.2307,18800.0
2005-12-29 13:00:00,45.9,45.92,45.79,45.8,18800.0,14.2369,14.2431,14.2028,14.2059,18800.0
2005-12-29 13:30:00,45.9,45.9,45.85,45.87,14000.0,14.2369,14.2369,14.2214,14.2276,14000.0
2005-12-29 14:00:00,45.85,45.93,45.85,45.87,39600.0,14.2214,14.2462,14.2214,14.2276,39600.0
2005-12-29 14:30:00,45.87,45.97,45.85,45.86,33200.0,14.2276,14.2586,14.2214,14.2245,33200.0
2005-12-29 15:00:00,45.86,45.92,45.79,45.86,41600.0,14.2245,14.2431,14.2028,14.2245,41600.0
2005-12-29 15:30:00,45.86,45.93,45.69,45.7,112000.0,14.2245,14.2462,14.1718,14.1749,112000.0
2005-12-30 09:30:00,45.7,45.7,45.52,45.56,23200.0,14.1749,14.1749,14.119,14.1314,23200.0
2005-12-30 10:00:00,45.58,45.63,45.4,45.48,36800.0,14.1376,14.1532,14.0818,14.1066,36800.0
2005-12-30 10:30:00,45.48,45.67,45.48,45.48,25600.0,14.1066,14.1656,14.1066,14.1066,25600.0
2005-12-30 11:00:00,45.47,45.49,45.42,45.42,14800.0,14.1035,14.1097,14.088,14.088,14800.0
2005-12-30 11:30:00,45.44,45.46,45.4,45.44,13200.0,14.0942,14.1004,14.0818,14.0942,13200.0
2005-12-30 12:00:00,45.4,45.48,45.38,45.48,7200.0,14.0818,14.1066,14.0756,14.1066,7200.0
2005-12-30 12:30:00,45.48,45.59,45.48,45.55,7200.0,14.1066,14.1407,14.1066,14.1283,7200.0
2005-12-30 13:00:00,45.55,45.73,45.55,45.63,36800.0,14.1283,14.1842,14.1283,14.1532,36800.0
2005-12-30 13:30:00,45.63,45.64,45.59,45.64,23200.0,14.1532,14.1563,14.1407,14.1563,23200.0
2005-12-30 14:00:00,45.64,45.73,45.6,45.64,17200.0,14.1563,14.1842,14.1439,14.1563,17200.0
2005-12-30 14:30:00,45.6,45.64,45.58,45.64,17600.0,14.1439,14.1563,14.1376,14.1563,17600.0
2005-12-30 15:00:00,45.63,45.67,45.62,45.67,26400.0,14.1532,14.1656,14.1501,14.1656,26400.0
2005-12-30 15:30:00,45.67,45.77,45.67,45.7,24400.0,14.1656,14.1966,14.1656,14.1749,24400.0
2006-01-03 09:30:00,46.49,46.58,46.46,46.58,169600.0,14.4199,14.4478,14.4106,14.4478,169600.0
2006-01-03 10:00:00,46.58,46.7,46.52,46.63,160000.0,14.4478,14.485,14.4292,14.4633,160000.0
2006-01-03 10:30:00,46.63,46.86,46.54,46.86,204800.0,14.4633,14.5347,14.4354,14.5347,204800.0
2006-01-03 11:00:00,46.85,47.01,46.73,46.98,169200.0,14.5316,14.5812,14.4943,14.5719,169200.0
2006-01-03 11:30:00,47.02,47.36,47.0,47.26,96800.0,14.5843,14.6898,14.5781,14.6587,96800.0
2006-01-03 12:00:00,47.27,47.31,47.23,47.23,55200.0,14.6618,14.6742,14.6494,14.6494,55200.0
2006-01-03 12:30:00,47.23,47.35,47.05,47.29,48400.0,14.6494,14.6867,14.5936,14.668,48400.0
2006-01-03 13:00:00,47.41,47.42,47.2,47.26,76800.0,14.7053,14.7084,14.6401,14.6587,76800.0
2006-01-03 13:30:00,47.21,47.5,47.13,47.37,93600.0,14.6432,14.7332,14.6184,14.6929,93600.0
2006-01-03 14:00:00,47.38,47.44,47.21,47.31,250000.0,14.696,14.7146,14.6432,14.6742,250000.0
2006-01-03 14:30:00,47.31,47.38,47.24,47.35,134400.0,14.6742,14.696,14.6525,14.6867,134400.0
2006-01-03 15:00:00,47.35,47.4,47.29,47.3,127200.0,14.6867,14.7022,14.668,14.6711,127200.0
2006-01-03 15:30:00,47.29,47.3,47.24,47.25,418400.0,14.668,14.6711,14.6525,14.6556,418400.0
2006-01-04 09:30:00,47.59,47.75,47.58,47.65,154400.0,14.7611,14.8107,14.758,14.7797,154400.0
2006-01-04 10:00:00,47.61,47.77,47.61,47.77,115600.0,14.7673,14.8169,14.7673,14.8169,115600.0
2006-01-04 10:30:00,47.77,47.86,47.76,47.79,263200.0,14.8169,14.8448,14.8138,14.8231,263200.0
2006-01-04 11:00:00,47.76,47.84,47.73,47.73,302800.0,14.8138,14.8386,14.8045,14.8045,302800.0
2006-01-04 11:30:00,47.74,47.83,47.72,47.73,100000.0,14.8076,14.8355,14.8014,14.8045,100000.0
2006-01-04 12:00:00,47.73,47.85,47.73,47.85,81200.0,14.8045,14.8417,14.8045,14.8417,81200.0
2006-01-04 12:30:00,47.85,47.86,47.75,47.77,62400.0,14.8417,14.8448,14.8107,14.8169,62400.0
2006-01-04 13:00:00,47.77,47.79,47.72,47.77,56000.0,14.8169,14.8231,14.8014,14.8169,56000.0
2006-01-04 13:30:00,47.8,47.8,47.73,47.74,43600.0,14.8262,14.8262,14.8045,14.8076,43600.0
2006-01-04 14:00:00,47.77,47.81,47.74,47.79,16800.0,14.8169,14.8293,14.8076,14.8231,16800.0
2006-01-04 14:30:00,47.79,47.89,47.78,47.87,71600.0,14.8231,14.8541,14.82,14.8479,71600.0
2006-01-04 15:00:00,47.87,47.99,47.84,47.93,116400.0,14.8479,14.8852,14.8386,14.8666,116400.0
2006-01-04 15:30:00,47.91,47.95,47.84,47.85,135600.0,14.8603,14.8728,14.8386,14.8417,135600.0
2006-01-05 09:30:00,47.41,47.47,47.3,47.36,296800.0,14.7053,14.7239,14.6711,14.6898,296800.0
2006-01-05 10:00:00,47.35,47.43,47.19,47.25,287200.0,14.6867,14.7115,14.637,14.6556,287200.0
2006-01-05 10:30:00,47.25,47.26,46.83,46.88,270800.0,14.6556,14.6587,14.5254,14.5409,270800.0
2006-01-05 11:00:00,46.86,46.9,46.5,46.52,208400.0,14.5347,14.5471,14.423,14.4292,208400.0
2006-01-05 11:30:00,46.52,46.59,46.34,46.59,165600.0,14.4292,14.4509,14.3734,14.4509,165600.0
2006-01-05 12:00:00,46.64,46.77,46.61,46.77,51600.0,14.4664,14.5068,14.4571,14.5068,51600.0
2006-01-05 12:30:00,46.77,46.82,46.66,46.72,31200.0,14.5068,14.5223,14.4726,14.4912,31200.0
2006-01-05 13:00:00,46.72,46.79,46.69,46.76,34400.0,14.4912,14.513,14.4819,14.5036,34400.0
2006-01-05 13:30:00,46.74,46.88,46.74,46.87,28800.0,14.4974,14.5409,14.4974,14.5378,28800.0
2006-01-05 14:00:00,46.8,46.8,46.65,46.78,32000.0,14.5161,14.5161,14.4695,14.5099,32000.0
2006-01-05 14:30:00,46.69,46.69,46.55,46.56,66400.0,14.4819,14.4819,14.4385,14.4416,66400.0
2006-01-05 15:00:00,46.57,46.62,46.47,46.57,66400.0,14.4447,14.4602,14.4137,14.4447,66400.0
2006-01-05 15:30:00,46.58,46.63,46.54,46.63,80000.0,14.4478,14.4633,14.4354,14.4633,80000.0
2006-01-06 09:30:00,47.3,47.3,47.14,47.19,183200.0,14.6711,14.6711,14.6215,14.637,183200.0
2006-01-06 10:00:00,47.19,47.26,47.08,47.16,196400.0,14.637,14.6587,14.6029,14.6277,196400.0
2006-01-06 10:30:00,47.16,47.38,47.16,47.38,158800.0,14.6277,14.696,14.6277,14.696,158800.0
2006-01-06 11:00:00,47.38,47.38,47.11,47.17,165200.0,14.696,14.696,14.6122,14.6308,165200.0
2006-01-06 11:30:00,47.17,47.34,47.15,47.24,60800.0,14.6308,14.6835,14.6246,14.6525,60800.0
2006-01-06 12:00:00,47.22,47.3,46.73,47.28,1056800.0,14.6463,14.6711,14.4943,14.6649,1056800.0
2006-01-06 12:30:00,47.28,47.38,47.27,47.32,25200.0,14.6649,14.696,14.6618,14.6773,25200.0
2006-01-06 13:00:00,47.32,47.43,47.32,47.39,74000.0,14.6773,14.7115,14.6773,14.6991,74000.0
2006-01-06 13:30:00,47.4,47.6,47.39,47.46,41200.0,14.7022,14.7642,14.6991,14.7208,41200.0
2006-01-06 14:00:00,47.49,47.62,47.48,47.54,37200.0,14.7301,14.7704,14.727,14.7456,37200.0
2006-01-06 14:30:00,47.6,47.64,47.48,47.59,31200.0,14.7642,14.7766,14.727,14.7611,31200.0
2006-01-06 15:00:00,47.59,47.72,47.47,47.5,46400.0,14.7611,14.8014,14.7239,14.7332,46400.0
2006-01-06 15:30:00,47.5,47.57,47.44,47.49,31600.0,14.7332,14.7549,14.7146,14.7301,31600.0
2006-01-09 09:30:00,47.7,47.7,47.57,47.57,119600.0,14.7952,14.7952,14.7549,14.7549,119600.0
2006-01-09 10:00:00,47.56,47.63,47.43,47.58,145200.0,14.7518,14.7735,14.7115,14.758,145200.0
2006-01-09 10:30:00,47.56,47.62,47.49,47.53,16400.0,14.7518,14.7704,14.7301,14.7425,16400.0
2006-01-09 11:00:00,47.54,47.61,47.52,47.6,46000.0,14.7456,14.7673,14.7394,14.7642,46000.0
2006-01-09 11:30:00,47.6,47.71,47.6,47.65,23600.0,14.7642,14.7983,14.7642,14.7797,23600.0
2006-01-09 12:00:00,47.6,47.66,47.58,47.62,27200.0,14.7642,14.7828,14.758,14.7704,27200.0
2006-01-09 12:30:00,47.62,47.63,47.58,47.63,83200.0,14.7704,14.7735,14.758,14.7735,83200.0
2006-01-09 13:00:00,47.62,47.72,47.58,47.63,94800.0,14.7704,14.8014,14.758,14.7735,94800.0
2006-01-09 13:30:00,47.63,47.84,47.58,47.74,98400.0,14.7735,14.8386,14.758,14.8076,98400.0
2006-01-09 14:00:00,47.73,47.78,47.56,47.56,51600.0,14.8045,14.82,14.7518,14.7518,51600.0
2006-01-09 14:30:00,47.56,47.58,47.43,47.5,64800.0,14.7518,14.758,14.7115,14.7332,64800.0
2006-01-09 15:00:00,47.5,47.55,47.37,47.49,62800.0,14.7332,14.7487,14.6929,14.7301,62800.0
2006-01-09 15:30:00,47.46,47.55,47.46,47.49,66800.0,14.7208,14.7487,14.7208,14.7301,66800.0
2006-01-10 09:30:00,46.02,46.19,46.02,46.17,410000.0,14.2741,14.3269,14.2741,14.3206,410000.0
2006-01-10 10:00:00,46.15,46.27,46.12,46.22,272800.0,14.3144,14.3517,14.3051,14.3362,272800.0
2006-01-10 10:30:00,46.23,46.55,46.22,46.41,203200.0,14.3393,14.4385,14.3362,14.3951,203200.0
2006-01-10 11:00:00,46.42,46.51,46.42,46.46,105600.0,14.3982,14.4261,14.3982,14.4106,105600.0
2006-01-10 11:30:00,46.46,47.11,46.46,46.83,286800.0,14.4106,14.6122,14.4106,14.5254,286800.0
2006-01-10 12:00:00,46.77,47.07,46.76,46.94,167200.0,14.5068,14.5998,14.5036,14.5595,167200.0
2006-01-10 12:30:00,46.93,47.06,46.81,46.98,99200.0,14.5564,14.5967,14.5192,14.5719,99200.0
2006-01-10 13:00:00,46.97,47.11,46.9,47.1,85200.0,14.5688,14.6122,14.5471,14.6091,85200.0
2006-01-10 13:30:00,47.1,47.16,46.81,46.96,96800.0,14.6091,14.6277,14.5192,14.5657,96800.0
2006-01-10 14:00:00,46.99,47.13,46.89,46.95,105200.0,14.575,14.6184,14.544,14.5626,105200.0
2006-01-10 14:30:00,46.95,46.95,46.7,46.72,109200.0,14.5626,14.5626,14.485,14.4912,109200.0
2006-01-10 15:00:00,46.77,46.91,46.71,46.85,62400.0,14.5068,14.5502,14.4881,14.5316,62400.0
2006-01-10 15:30:00,46.85,47.13,46.81,47.1,185600.0,14.5316,14.6184,14.5192,14.6091,185600.0
2006-01-11 09:30:00,47.63,47.66,47.52,47.57,170000.0,14.7735,14.7828,14.7394,14.7549,170000.0
2006-01-11 10:00:00,47.58,47.67,47.56,47.58,138000.0,14.758,14.7859,14.7518,14.758,138000.0
2006-01-11 10:30:00,47.58,47.6,47.43,47.55,199600.0,14.758,14.7642,14.7115,14.7487,199600.0
2006-01-11 11:00:00,47.58,47.89,47.57,47.89,132000.0,14.758,14.8541,14.7549,14.8541,132000.0
2006-01-11 11:30:00,47.88,47.92,47.72,47.87,74400.0,14.851,14.8634,14.8014,14.8479,74400.0
2006-01-11 12:00:00,47.85,47.96,47.77,47.93,65200.0,14.8417,14.8759,14.8169,14.8666,65200.0
2006-01-11 12:30:00,47.91,47.96,47.85,47.85,39200.0,14.8603,14.8759,14.8417,14.8417,39200.0
2006-01-11 13:00:00,47.85,47.88,47.63,47.63,45200.0,14.8417,14.851,14.7735,14.7735,45200.0
2006-01-11 13:30:00,47.68,47.7,47.54,47.68,38400.0,14.789,14.7952,14.7456,14.789,38400.0
2006-01-11 14:00:00,47.68,47.79,47.6,47.69,61200.0,14.789,14.8231,14.7642,14.7921,61200.0
2006-01-11 14:30:00,47.73,47.91,47.69,47.91,40000.0,14.8045,14.8603,14.7921,14.8603,40000.0
2006-01-11 15:00:00,47.91,47.93,47.77,47.79,37600.0,14.8603,14.8666,14.8169,14.8231,37600.0
2006-01-11 15:30:00,47.79,47.88,47.71,47.8,118800.0,14.8231,14.851,14.7983,14.8262,118800.0
2006-01-12 09:30:00,49.38,49.38,49.09,49.14,276000.0,15.3163,15.3163,15.2264,15.2419,276000.0
2006-01-12 10:00:00,49.14,49.15,48.8,48.83,173600.0,15.2419,15.245,15.1364,15.1457,173600.0
2006-01-12 10:30:00,48.84,48.94,48.4,48.84,263600.0,15.1488,15.1798,15.0123,15.1488,263600.0
2006-01-12 11:00:00,48.85,49.14,48.85,48.89,122000.0,15.1519,15.2419,15.1519,15.1643,122000.0
2006-01-12 11:30:00,48.87,48.98,48.85,48.89,22000.0,15.1581,15.1922,15.1519,15.1643,22000.0
2006-01-12 12:00:00,48.98,49.07,48.92,48.93,22000.0,15.1922,15.2201,15.1736,15.1767,22000.0
2006-01-12 12:30:00,48.99,48.99,48.82,48.82,24400.0,15.1953,15.1953,15.1426,15.1426,24400.0
2006-01-12 13:00:00,48.85,48.85,48.71,48.71,48000.0,15.1519,15.1519,15.1085,15.1085,48000.0
2006-01-12 13:30:00,48.71,48.77,48.53,48.53,29600.0,15.1085,15.1271,15.0527,15.0527,29600.0
2006-01-12 14:00:00,48.6,48.65,48.54,48.55,51600.0,15.0744,15.0899,15.0558,15.0589,51600.0
2006-01-12 14:30:00,48.55,48.55,48.39,48.45,50400.0,15.0589,15.0589,15.0092,15.0278,50400.0
2006-01-12 15:00:00,48.39,48.58,48.39,48.52,31200.0,15.0092,15.0682,15.0092,15.0496,31200.0
2006-01-12 15:30:00,48.52,48.63,48.38,48.45,102000.0,15.0496,15.0837,15.0061,15.0278,102000.0
2006-01-13 09:30:00,48.93,49.07,48.93,49.03,116000.0,15.1767,15.2201,15.1767,15.2077,116000.0
2006-01-13 10:00:00,49.01,49.06,48.97,49.0,131200.0,15.2015,15.217,15.1891,15.1984,131200.0
2006-01-13 10:30:00,49.0,49.17,49.0,49.1,79200.0,15.1984,15.2512,15.1984,15.2295,79200.0
2006-01-13 11:00:00,49.13,49.18,49.04,49.18,97200.0,15.2388,15.2543,15.2108,15.2543,97200.0
2006-01-13 11:30:00,49.2,49.24,49.13,49.13,30000.0,15.2605,15.2729,15.2388,15.2388,30000.0
2006-01-13 12:00:00,49.13,49.18,49.09,49.15,28800.0,15.2388,15.2543,15.2264,15.245,28800.0
2006-01-13 12:30:00,49.16,49.16,48.95,49.08,35200.0,15.2481,15.2481,15.1829,15.2232,35200.0
2006-01-13 13:00:00,49.08,49.1,48.96,49.0,64400.0,15.2232,15.2295,15.186,15.1984,64400.0
2006-01-13 13:30:00,48.97,49.01,48.94,48.97,32800.0,15.1891,15.2015,15.1798,15.1891,32800.0
2006-01-13 14:00:00,48.97,49.1,48.93,49.1,80000.0,15.1891,15.2295,15.1767,15.2295,80000.0
2006-01-13 14:30:00,49.04,49.1,48.98,48.99,69600.0,15.2108,15.2295,15.1922,15.1953,69600.0
2006-01-13 15:00:00,48.99,49.09,48.99,49.01,33600.0,15.1953,15.2264,15.1953,15.2015,33600.0
2006-01-13 15:30:00,49.01,49.21,49.01,49.17,95600.0,15.2015,15.2636,15.2015,15.2512,95600.0
2006-01-17 09:30:00,49.37,49.43,49.33,49.4,102800.0,15.3132,15.3318,15.3008,15.3225,102800.0
2006-01-17 10:00:00,49.38,49.6,49.38,49.54,107200.0,15.3163,15.3845,15.3163,15.3659,107200.0
2006-01-17 10:30:00,49.56,49.58,49.48,49.57,93200.0,15.3721,15.3783,15.3473,15.3752,93200.0
2006-01-17 11:00:00,49.56,49.9,49.56,49.67,139200.0,15.3721,15.4776,15.3721,15.4063,139200.0
2006-01-17 11:30:00,49.68,49.76,49.58,49.59,37600.0,15.4094,15.4342,15.3783,15.3814,37600.0
2006-01-17 12:00:00,49.6,49.65,49.48,49.49,38800.0,15.3845,15.4,15.3473,15.3504,38800.0
2006-01-17 12:30:00,49.49,49.57,49.46,49.54,37200.0,15.3504,15.3752,15.3411,15.3659,37200.0
2006-01-17 13:00:00,49.54,49.54,49.33,49.39,45200.0,15.3659,15.3659,15.3008,15.3194,45200.0
2006-01-17 13:30:00,49.38,49.42,49.37,49.4,15200.0,15.3163,15.3287,15.3132,15.3225,15200.0
2006-01-17 14:00:00,49.46,49.47,49.26,49.27,37600.0,15.3411,15.3442,15.2791,15.2822,37600.0
2006-01-17 14:30:00,49.37,49.45,49.27,49.38,34400.0,15.3132,15.338,15.2822,15.3163,34400.0
2006-01-17 15:00:00,49.42,49.5,49.42,49.47,47600.0,15.3287,15.3535,15.3287,15.3442,47600.0
2006-01-17 15:30:00,49.46,49.54,49.41,49.46,83600.0,15.3411,15.3659,15.3256,15.3411,83600.0
2006-01-18 09:30:00,49.54,49.54,49.3,49.3,224400.0,15.3659,15.3659,15.2915,15.2915,224400.0
2006-01-18 10:00:00,49.3,49.48,49.22,49.32,149600.0,15.2915,15.3473,15.2667,15.2977,149600.0
2006-01-18 10:30:00,49.32,49.36,49.07,49.15,96000.0,15.2977,15.3101,15.2201,15.245,96000.0
2006-01-18 11:00:00,49.15,49.15,48.98,49.09,104000.0,15.245,15.245,15.1922,15.2264,104000.0
2006-01-18 11:30:00,49.1,49.1,48.98,49.08,69200.0,15.2295,15.2295,15.1922,15.2232,69200.0
2006-01-18 12:00:00,49.08,49.08,48.65,48.67,84000.0,15.2232,15.2232,15.0899,15.0961,84000.0
2006-01-18 12:30:00,48.69,48.8,48.65,48.65,51200.0,15.1023,15.1364,15.0899,15.0899,51200.0
2006-01-18 13:00:00,48.66,48.75,48.6,48.63,111200.0,15.093,15.1209,15.0744,15.0837,111200.0
2006-01-18 13:30:00,48.63,48.68,48.54,48.58,140400.0,15.0837,15.0992,15.0558,15.0682,140400.0
2006-01-18 14:00:00,48.58,48.72,48.57,48.65,66800.0,15.0682,15.1116,15.0651,15.0899,66800.0
2006-01-18 14:30:00,48.69,48.72,48.63,48.64,39600.0,15.1023,15.1116,15.0837,15.0868,39600.0
2006-01-18 15:00:00,48.64,48.82,48.63,48.81,52400.0,15.0868,15.1426,15.0837,15.1395,52400.0
2006-01-18 15:30:00,48.8,48.91,48.78,48.82,69200.0,15.1364,15.1705,15.1302,15.1426,69200.0
2006-01-19 09:30:00,50.51,50.56,50.4,50.48,118400.0,15.6668,15.6823,15.6327,15.6575,118400.0
2006-01-19 10:00:00,50.51,50.65,50.44,50.6,77600.0,15.6668,15.7102,15.6451,15.6947,77600.0
2006-01-19 10:30:00,50.6,51.0,50.6,50.93,131200.0,15.6947,15.8188,15.6947,15.7971,131200.0
2006-01-19 11:00:00,50.94,51.25,50.91,50.92,126400.0,15.8002,15.8963,15.7909,15.794,126400.0
2006-01-19 11:30:00,50.93,51.0,50.81,50.85,42400.0,15.7971,15.8188,15.7598,15.7723,42400.0
2006-01-19 12:00:00,50.85,51.02,50.85,50.99,40000.0,15.7723,15.825,15.7723,15.8157,40000.0
2006-01-19 12:30:00,50.92,50.93,50.79,50.93,47200.0,15.794,15.7971,15.7536,15.7971,47200.0
2006-01-19 13:00:00,50.93,50.98,50.89,50.94,66800.0,15.7971,15.8126,15.7847,15.8002,66800.0
2006-01-19 13:30:00,50.94,51.0,50.86,50.87,98400.0,15.8002,15.8188,15.7754,15.7785,98400.0
2006-01-19 14:00:00,50.87,50.9,50.75,50.85,72000.0,15.7785,15.7878,15.7412,15.7723,72000.0
2006-01-19 14:30:00,50.83,50.89,50.82,50.89,68400.0,15.7661,15.7847,15.7629,15.7847,68400.0
2006-01-19 15:00:00,50.89,50.94,50.77,50.82,114800.0,15.7847,15.8002,15.7474,15.7629,114800.0
2006-01-19 15:30:00,50.82,50.82,50.75,50.8,99200.0,15.7629,15.7629,15.7412,15.7567,99200.0
2006-01-20 09:30:00,51.8,51.9,51.72,51.72,174400.0,16.0669,16.0979,16.0421,16.0421,174400.0
2006-01-20 10:00:00,51.73,51.83,51.43,51.44,330800.0,16.0452,16.0762,15.9522,15.9553,330800.0
2006-01-20 10:30:00,51.41,51.44,50.76,50.85,311200.0,15.946,15.9553,15.7443,15.7723,311200.0
2006-01-20 11:00:00,50.76,50.88,50.56,50.65,181200.0,15.7443,15.7816,15.6823,15.7102,181200.0
2006-01-20 11:30:00,50.62,50.69,50.41,50.41,55200.0,15.7009,15.7226,15.6358,15.6358,55200.0
2006-01-20 12:00:00,50.43,50.48,50.24,50.34,115200.0,15.642,15.6575,15.583,15.6141,115200.0
2006-01-20 12:30:00,50.34,50.38,50.19,50.2,38800.0,15.6141,15.6265,15.5675,15.5706,38800.0
2006-01-20 13:00:00,50.2,50.36,50.13,50.29,60400.0,15.5706,15.6203,15.5489,15.5986,60400.0
2006-01-20 13:30:00,50.29,50.44,50.27,50.44,58800.0,15.5986,15.6451,15.5924,15.6451,58800.0
2006-01-20 14:00:00,50.44,50.62,50.42,50.62,50400.0,15.6451,15.7009,15.6389,15.7009,50400.0
2006-01-20 14:30:00,50.62,50.63,50.41,50.41,28000.0,15.7009,15.704,15.6358,15.6358,28000.0
2006-01-20 15:00:00,50.38,50.46,50.3,50.3,62400.0,15.6265,15.6513,15.6017,15.6017,62400.0
2006-01-20 15:30:00,50.3,50.3,50.0,50.08,333600.0,15.6017,15.6017,15.5086,15.5334,333600.0
2006-01-23 09:30:00,50.44,50.69,50.41,50.58,156800.0,15.6451,15.7226,15.6358,15.6885,156800.0
2006-01-23 10:00:00,50.58,50.61,50.52,50.58,126800.0,15.6885,15.6978,15.6699,15.6885,126800.0
2006-01-23 10:30:00,50.58,50.95,50.57,50.88,140400.0,15.6885,15.8033,15.6854,15.7816,140400.0
2006-01-23 11:00:00,50.88,51.07,50.81,51.04,76800.0,15.7816,15.8405,15.7598,15.8312,76800.0
2006-01-23 11:30:00,51.04,51.24,51.03,51.19,84800.0,15.8312,15.8932,15.8281,15.8777,84800.0
2006-01-23 12:00:00,51.2,51.2,51.08,51.13,44800.0,15.8808,15.8808,15.8436,15.8591,44800.0
2006-01-23 12:30:00,51.13,51.25,51.07,51.17,37200.0,15.8591,15.8963,15.8405,15.8715,37200.0
2006-01-23 13:00:00,51.17,51.38,51.15,51.36,48400.0,15.8715,15.9366,15.8653,15.9304,48400.0
2006-01-23 13:30:00,51.37,51.4,51.26,51.26,24400.0,15.9335,15.9428,15.8994,15.8994,24400.0
2006-01-23 14:00:00,51.29,51.29,51.13,51.22,36800.0,15.9087,15.9087,15.8591,15.887,36800.0
2006-01-23 14:30:00,51.22,51.22,51.07,51.15,65200.0,15.887,15.887,15.8405,15.8653,65200.0
2006-01-23 15:00:00,51.15,51.34,51.15,51.33,45200.0,15.8653,15.9242,15.8653,15.9211,45200.0
2006-01-23 15:30:00,51.33,51.38,51.26,51.34,57600.0,15.9211,15.9366,15.8994,15.9242,57600.0
2006-01-24 09:30:00,50.83,51.12,50.77,51.12,180800.0,15.7661,15.856,15.7474,15.856,180800.0
2006-01-24 10:00:00,51.16,51.18,50.88,50.93,122400.0,15.8684,15.8746,15.7816,15.7971,122400.0
2006-01-24 10:30:00,50.96,50.97,50.65,50.78,108000.0,15.8064,15.8095,15.7102,15.7505,108000.0
2006-01-24 11:00:00,50.77,50.88,50.71,50.76,161600.0,15.7474,15.7816,15.7288,15.7443,161600.0
2006-01-24 11:30:00,50.77,50.87,50.77,50.82,42400.0,15.7474,15.7785,15.7474,15.7629,42400.0
2006-01-24 12:00:00,50.82,51.09,50.82,50.94,83200.0,15.7629,15.8467,15.7629,15.8002,83200.0
2006-01-24 12:30:00,50.97,51.18,50.93,51.18,64800.0,15.8095,15.8746,15.7971,15.8746,64800.0
2006-01-24 13:00:00,51.16,51.3,51.06,51.3,94800.0,15.8684,15.9118,15.8374,15.9118,94800.0
2006-01-24 13:30:00,51.29,51.36,51.27,51.36,81600.0,15.9087,15.9304,15.9025,15.9304,81600.0
2006-01-24 14:00:00,51.36,51.67,51.33,51.56,108400.0,15.9304,16.0266,15.9211,15.9925,108400.0
2006-01-24 14:30:00,51.56,51.57,51.48,51.53,55200.0,15.9925,15.9956,15.9677,15.9832,55200.0
2006-01-24 15:00:00,51.52,51.57,51.46,51.49,74400.0,15.9801,15.9956,15.9615,15.9708,74400.0
2006-01-24 15:30:00,51.51,51.57,51.42,51.5,109600.0,15.977,15.9956,15.9491,15.9739,109600.0
2006-01-25 09:30:00,52.26,52.52,52.06,52.51,311600.0,16.2096,16.2902,16.1476,16.2871,311600.0
2006-01-25 10:00:00,52.51,52.6,52.07,52.16,278000.0,16.2871,16.3151,16.1507,16.1786,278000.0
2006-01-25 10:30:00,52.12,52.48,52.12,52.45,289200.0,16.1662,16.2778,16.1662,16.2685,289200.0
2006-01-25 11:00:00,52.43,52.87,52.0,52.77,554400.0,16.2623,16.3988,16.129,16.3678,554400.0
2006-01-25 11:30:00,52.77,52.94,52.63,52.77,150800.0,16.3678,16.4205,16.3244,16.3678,150800.0
2006-01-25 12:00:00,52.76,52.77,52.53,52.55,50000.0,16.3647,16.3678,16.2933,16.2995,50000.0
2006-01-25 12:30:00,52.55,52.63,52.54,52.58,65200.0,16.2995,16.3244,16.2964,16.3089,65200.0
2006-01-25 13:00:00,52.58,52.73,52.58,52.6,55200.0,16.3089,16.3554,16.3089,16.3151,55200.0
2006-01-25 13:30:00,52.6,52.61,52.5,52.54,49200.0,16.3151,16.3182,16.284,16.2964,49200.0
2006-01-25 14:00:00,52.53,52.56,52.51,52.55,44800.0,16.2933,16.3026,16.2871,16.2995,44800.0
2006-01-25 14:30:00,52.55,52.57,52.4,52.47,324800.0,16.2995,16.3058,16.253,16.2747,324800.0
2006-01-25 15:00:00,52.5,52.58,52.4,52.57,144400.0,16.284,16.3089,16.253,16.3058,144400.0
2006-01-25 15:30:00,52.62,52.88,52.5,52.83,139200.0,16.3213,16.4019,16.284,16.3864,139200.0
2006-01-26 09:30:00,52.28,52.34,52.17,52.2,92000.0,16.2158,16.2344,16.1817,16.191,92000.0
2006-01-26 10:00:00,52.2,52.39,52.2,52.29,72800.0,16.191,16.2499,16.191,16.2189,72800.0
2006-01-26 10:30:00,52.3,52.31,52.02,52.06,99200.0,16.222,16.2251,16.1352,16.1476,99200.0
2006-01-26 11:00:00,52.11,52.33,52.1,52.33,72000.0,16.1631,16.2313,16.16,16.2313,72000.0
2006-01-26 11:30:00,52.29,52.79,52.29,52.73,95200.0,16.2189,16.374,16.2189,16.3554,95200.0
2006-01-26 12:00:00,52.73,52.94,52.73,52.83,57600.0,16.3554,16.4205,16.3554,16.3864,57600.0
2006-01-26 12:30:00,52.83,52.85,52.65,52.65,35200.0,16.3864,16.3926,16.3306,16.3306,35200.0
2006-01-26 13:00:00,52.65,52.97,52.62,52.72,65200.0,16.3306,16.4298,16.3213,16.3523,65200.0
2006-01-26 13:30:00,52.72,52.84,52.63,52.75,263200.0,16.3523,16.3895,16.3244,16.3616,263200.0
2006-01-26 14:00:00,52.75,52.87,52.67,52.76,73600.0,16.3616,16.3988,16.3368,16.3647,73600.0
2006-01-26 14:30:00,52.76,53.0,52.71,52.87,61200.0,16.3647,16.4391,16.3492,16.3988,61200.0
2006-01-26 15:00:00,52.87,52.99,52.81,52.89,50000.0,16.3988,16.436,16.3802,16.405,50000.0
2006-01-26 15:30:00,52.9,52.93,52.73,52.81,129600.0,16.4081,16.4174,16.3554,16.3802,129600.0
2006-01-27 09:30:00,52.19,52.48,52.1,52.35,289200.0,16.1879,16.2778,16.16,16.2375,289200.0
2006-01-27 10:00:00,52.32,52.49,52.04,52.08,258400.0,16.2282,16.2809,16.1414,16.1538,258400.0
2006-01-27 10:30:00,52.08,52.13,51.9,51.96,178400.0,16.1538,16.1693,16.0979,16.1165,178400.0
2006-01-27 11:00:00,51.96,52.1,51.94,52.05,202000.0,16.1165,16.16,16.1103,16.1445,202000.0
2006-01-27 11:30:00,52.06,52.49,52.06,52.49,75600.0,16.1476,16.2809,16.1476,16.2809,75600.0
2006-01-27 12:00:00,52.49,52.6,52.37,52.5,106000.0,16.2809,16.3151,16.2437,16.284,106000.0
2006-01-27 12:30:00,52.5,52.74,52.5,52.72,67600.0,16.284,16.3585,16.284,16.3523,67600.0
2006-01-27 13:00:00,52.72,52.86,52.64,52.73,73600.0,16.3523,16.3957,16.3275,16.3554,73600.0
2006-01-27 13:30:00,52.7,52.84,52.41,52.71,90000.0,16.3461,16.3895,16.2561,16.3492,90000.0
2006-01-27 14:00:00,52.68,52.86,52.68,52.85,135600.0,16.3399,16.3957,16.3399,16.3926,135600.0
2006-01-27 14:30:00,52.84,53.0,52.82,53.0,119600.0,16.3895,16.4391,16.3833,16.4391,119600.0
2006-01-27 15:00:00,53.01,53.22,53.01,53.21,100400.0,16.4422,16.5074,16.4422,16.5043,100400.0
2006-01-27 15:30:00,53.21,53.24,53.03,53.04,154000.0,16.5043,16.5136,16.4484,16.4515,154000.0
2006-01-30 09:30:00,52.02,52.29,51.94,52.15,306000.0,16.1352,16.2189,16.1103,16.1755,306000.0
2006-01-30 10:00:00,52.15,52.34,52.12,52.3,230400.0,16.1755,16.2344,16.1662,16.222,230400.0
2006-01-30 10:30:00,52.34,52.37,52.21,52.34,214800.0,16.2344,16.2437,16.1941,16.2344,214800.0
2006-01-30 11:00:00,52.32,52.42,52.24,52.31,361200.0,16.2282,16.2592,16.2034,16.2251,361200.0
2006-01-30 11:30:00,52.37,52.5,52.26,52.35,126000.0,16.2437,16.284,16.2096,16.2375,126000.0
2006-01-30 12:00:00,52.35,52.35,52.17,52.25,781200.0,16.2375,16.2375,16.1817,16.2065,781200.0
2006-01-30 12:30:00,52.26,52.31,52.21,52.21,63600.0,16.2096,16.2251,16.1941,16.1941,63600.0
2006-01-30 13:00:00,52.21,52.25,52.18,52.2,75600.0,16.1941,16.2065,16.1848,16.191,75600.0
2006-01-30 13:30:00,52.2,52.29,52.16,52.19,115600.0,16.191,16.2189,16.1786,16.1879,115600.0
2006-01-30 14:00:00,52.19,52.26,52.13,52.15,106800.0,16.1879,16.2096,16.1693,16.1755,106800.0
2006-01-30 14:30:00,52.17,52.28,52.1,52.1,107200.0,16.1817,16.2158,16.16,16.16,107200.0
2006-01-30 15:00:00,52.1,52.13,51.9,51.96,152000.0,16.16,16.1693,16.0979,16.1165,152000.0
2006-01-30 15:30:00,51.99,52.06,51.93,52.0,138800.0,16.1259,16.1476,16.1072,16.129,138800.0
2006-01-31 09:30:00,51.36,51.47,51.3,51.33,446800.0,15.9304,15.9646,15.9118,15.9211,446800.0
2006-01-31 10:00:00,51.3,51.38,51.2,51.26,333600.0,15.9118,15.9366,15.8808,15.8994,333600.0
2006-01-31 10:30:00,51.29,51.35,51.1,51.19,184400.0,15.9087,15.9273,15.8498,15.8777,184400.0
2006-01-31 11:00:00,51.22,51.22,51.04,51.1,131600.0,15.887,15.887,15.8312,15.8498,131600.0
2006-01-31 11:30:00,51.12,51.49,51.05,51.36,107200.0,15.856,15.9708,15.8343,15.9304,107200.0
2006-01-31 12:00:00,51.36,51.69,51.33,51.51,102400.0,15.9304,16.0328,15.9211,15.977,102400.0
2006-01-31 12:30:00,51.5,51.69,51.29,51.44,188400.0,15.9739,16.0328,15.9087,15.9553,188400.0
2006-01-31 13:00:00,51.44,51.67,51.43,51.55,158800.0,15.9553,16.0266,15.9522,15.9894,158800.0
2006-01-31 13:30:00,51.57,51.66,51.42,51.49,167600.0,15.9956,16.0235,15.9491,15.9708,167600.0
2006-01-31 14:00:00,51.5,51.58,51.3,51.33,75200.0,15.9739,15.9987,15.9118,15.9211,75200.0
2006-01-31 14:30:00,51.41,51.53,51.3,51.45,61200.0,15.946,15.9832,15.9118,15.9584,61200.0
2006-01-31 15:00:00,51.45,51.63,51.38,51.47,133200.0,15.9584,16.0142,15.9366,15.9646,133200.0
2006-01-31 15:30:00,51.47,51.61,51.2,51.25,82000.0,15.9646,16.008,15.8808,15.8963,82000.0
2006-02-01 09:30:00,52.11,52.26,52.06,52.08,158000.0,16.1631,16.2096,16.1476,16.1538,158000.0
2006-02-01 10:00:00,52.08,52.09,51.93,52.04,486000.0,16.1538,16.1569,16.1072,16.1414,486000.0
2006-02-01 10:30:00,52.04,52.26,51.94,52.11,138000.0,16.1414,16.2096,16.1103,16.1631,138000.0
2006-02-01 11:00:00,52.11,52.24,51.9,52.0,191600.0,16.1631,16.2034,16.0979,16.129,191600.0
2006-02-01 11:30:00,52.0,52.11,51.93,52.06,125600.0,16.129,16.1631,16.1072,16.1476,125600.0
2006-02-01 12:00:00,52.11,52.17,52.05,52.13,22400.0,16.1631,16.1817,16.1445,16.1693,22400.0
2006-02-01 12:30:00,52.1,52.29,52.08,52.24,38800.0,16.16,16.2189,16.1538,16.2034,38800.0
2006-02-01 13:00:00,52.24,52.24,52.06,52.17,36400.0,16.2034,16.2034,16.1476,16.1817,36400.0
2006-02-01 13:30:00,52.15,52.2,52.06,52.2,39200.0,16.1755,16.191,16.1476,16.191,39200.0
2006-02-01 14:00:00,52.2,52.24,52.13,52.22,30400.0,16.191,16.2034,16.1693,16.1972,30400.0
2006-02-01 14:30:00,52.24,52.26,52.16,52.17,23600.0,16.2034,16.2096,16.1786,16.1817,23600.0
2006-02-01 15:00:00,52.2,52.2,51.96,51.96,47600.0,16.191,16.191,16.1165,16.1165,47600.0
2006-02-01 15:30:00,51.96,52.14,51.85,51.94,217200.0,16.1165,16.1724,16.0824,16.1103,217200.0
2006-02-02 09:30:00,52.44,52.51,52.29,52.47,205200.0,16.2654,16.2871,16.2189,16.2747,205200.0
2006-02-02 10:00:00,52.44,52.59,52.12,52.3,166000.0,16.2654,16.312,16.1662,16.222,166000.0
2006-02-02 10:30:00,52.3,52.3,51.69,51.73,214000.0,16.222,16.222,16.0328,16.0452,214000.0
2006-02-02 11:00:00,51.73,51.73,50.99,51.08,322800.0,16.0452,16.0452,15.8157,15.8436,322800.0
2006-02-02 11:30:00,51.01,51.26,50.88,51.07,68800.0,15.8219,15.8994,15.7816,15.8405,68800.0
2006-02-02 12:00:00,51.0,51.16,50.88,50.9,88800.0,15.8188,15.8684,15.7816,15.7878,88800.0
2006-02-02 12:30:00,50.94,51.2,50.75,51.11,83200.0,15.8002,15.8808,15.7412,15.8529,83200.0
2006-02-02 13:00:00,51.11,51.11,50.87,50.88,40000.0,15.8529,15.8529,15.7785,15.7816,40000.0
2006-02-02 13:30:00,50.88,50.94,50.65,50.74,120400.0,15.7816,15.8002,15.7102,15.7381,120400.0
2006-02-02 14:00:00,50.75,50.88,50.64,50.88,42000.0,15.7412,15.7816,15.7071,15.7816,42000.0
2006-02-02 14:30:00,50.85,50.91,50.85,50.88,96000.0,15.7723,15.7909,15.7723,15.7816,96000.0
2006-02-02 15:00:00,50.86,50.9,50.72,50.81,108400.0,15.7754,15.7878,15.7319,15.7598,108400.0
2006-02-02 15:30:00,50.86,51.0,50.41,50.46,211200.0,15.7754,15.8188,15.6358,15.6513,211200.0
2006-02-03 09:30:00,50.3,50.3,50.0,50.02,164800.0,15.6017,15.6017,15.5086,15.5148,164800.0
2006-02-03 10:00:00,50.0,50.33,49.97,50.28,155200.0,15.5086,15.611,15.4993,15.5955,155200.0
2006-02-03 10:30:00,50.25,50.29,50.1,50.21,132000.0,15.5862,15.5986,15.5396,15.5737,132000.0
2006-02-03 11:00:00,50.21,50.58,50.21,50.49,98000.0,15.5737,15.6885,15.5737,15.6606,98000.0
2006-02-03 11:30:00,50.51,51.16,50.51,50.91,74000.0,15.6668,15.8684,15.6668,15.7909,74000.0
2006-02-03 12:00:00,50.91,51.0,50.88,50.89,47200.0,15.7909,15.8188,15.7816,15.7847,47200.0
2006-02-03 12:30:00,50.92,51.0,50.82,50.96,77600.0,15.794,15.8188,15.7629,15.8064,77600.0
2006-02-03 13:00:00,50.94,50.94,50.74,50.77,67600.0,15.8002,15.8002,15.7381,15.7474,67600.0
2006-02-03 13:30:00,50.76,50.84,50.67,50.75,64800.0,15.7443,15.7692,15.7164,15.7412,64800.0
2006-02-03 14:00:00,50.74,50.74,50.58,50.6,20400.0,15.7381,15.7381,15.6885,15.6947,20400.0
2006-02-03 14:30:00,50.66,50.69,50.56,50.56,21600.0,15.7133,15.7226,15.6823,15.6823,21600.0
2006-02-03 15:00:00,50.55,50.63,50.44,50.47,27600.0,15.6792,15.704,15.6451,15.6544,27600.0
2006-02-03 15:30:00,50.46,50.68,50.43,50.43,75600.0,15.6513,15.7195,15.642,15.642,75600.0
2006-02-06 09:30:00,50.47,50.57,50.35,50.43,180400.0,15.6544,15.6854,15.6172,15.642,180400.0
2006-02-06 10:00:00,50.44,50.78,50.44,50.67,133200.0,15.6451,15.7505,15.6451,15.7164,133200.0
2006-02-06 10:30:00,50.67,50.7,50.58,50.66,49600.0,15.7164,15.7257,15.6885,15.7133,49600.0
2006-02-06 11:00:00,50.66,50.71,50.57,50.6,88400.0,15.7133,15.7288,15.6854,15.6947,88400.0
2006-02-06 11:30:00,50.59,50.92,50.59,50.7,67200.0,15.6916,15.794,15.6916,15.7257,67200.0
2006-02-06 12:00:00,50.72,50.76,50.56,50.57,49600.0,15.7319,15.7443,15.6823,15.6854,49600.0
2006-02-06 12:30:00,50.58,50.84,50.58,50.84,45600.0,15.6885,15.7692,15.6885,15.7692,45600.0
2006-02-06 13:00:00,50.83,50.95,50.77,50.84,78000.0,15.7661,15.8033,15.7474,15.7692,78000.0
2006-02-06 13:30:00,50.84,50.95,50.79,50.86,42000.0,15.7692,15.8033,15.7536,15.7754,42000.0
2006-02-06 14:00:00,50.83,50.83,50.65,50.66,62400.0,15.7661,15.7661,15.7102,15.7133,62400.0
2006-02-06 14:30:00,50.61,50.82,50.61,50.8,62400.0,15.6978,15.7629,15.6978,15.7567,62400.0
2006-02-06 15:00:00,50.77,50.88,50.76,50.87,81600.0,15.7474,15.7816,15.7443,15.7785,81600.0
2006-02-06 15:30:00,50.86,51.13,50.85,51.0,132000.0,15.7754,15.8591,15.7723,15.8188,132000.0
2006-02-07 09:30:00,50.72,50.75,50.3,50.3,201600.0,15.7319,15.7412,15.6017,15.6017,201600.0
2006-02-07 10:00:00,50.31,50.36,50.05,50.15,150000.0,15.6048,15.6203,15.5241,15.5551,150000.0
2006-02-07 10:30:00,50.13,50.13,49.32,49.42,204000.0,15.5489,15.5489,15.2977,15.3287,204000.0
2006-02-07 11:00:00,49.38,49.9,49.35,49.77,161200.0,15.3163,15.4776,15.307,15.4373,161200.0
2006-02-07 11:30:00,49.76,49.88,49.02,49.02,162800.0,15.4342,15.4714,15.2046,15.2046,162800.0
2006-02-07 12:00:00,49.07,49.14,48.77,48.87,96400.0,15.2201,15.2419,15.1271,15.1581,96400.0
2006-02-07 12:30:00,48.8,48.99,48.78,48.98,73200.0,15.1364,15.1953,15.1302,15.1922,73200.0
2006-02-07 13:00:00,48.94,48.94,48.51,48.74,119200.0,15.1798,15.1798,15.0465,15.1178,119200.0
2006-02-07 13:30:00,48.6,48.82,48.6,48.64,65200.0,15.0744,15.1426,15.0744,15.0868,65200.0
2006-02-07 14:00:00,48.71,48.83,48.69,48.81,63200.0,15.1085,15.1457,15.1023,15.1395,63200.0
2006-02-07 14:30:00,48.81,48.81,48.53,48.54,83600.0,15.1395,15.1395,15.0527,15.0558,83600.0
2006-02-07 15:00:00,48.51,48.66,48.43,48.5,112400.0,15.0465,15.093,15.0216,15.0433,112400.0
2006-02-07 15:30:00,48.5,48.73,48.5,48.7,186000.0,15.0433,15.1147,15.0433,15.1054,186000.0
2006-02-08 09:30:00,48.68,48.72,48.3,48.38,241200.0,15.0992,15.1116,14.9813,15.0061,241200.0
2006-02-08 10:00:00,48.36,48.44,48.18,48.3,242400.0,14.9999,15.0247,14.9441,14.9813,242400.0
2006-02-08 10:30:00,48.4,48.63,48.27,48.43,171200.0,15.0123,15.0837,14.972,15.0216,171200.0
2006-02-08 11:00:00,48.37,48.53,48.35,48.51,230000.0,15.003,15.0527,14.9968,15.0465,230000.0
2006-02-08 11:30:00,48.49,48.61,48.39,48.6,39600.0,15.0402,15.0775,15.0092,15.0744,39600.0
2006-02-08 12:00:00,48.66,48.94,48.6,48.73,95600.0,15.093,15.1798,15.0744,15.1147,95600.0
2006-02-08 12:30:00,48.76,49.09,48.76,49.05,122000.0,15.124,15.2264,15.124,15.2139,122000.0
2006-02-08 13:00:00,49.0,49.02,48.9,48.97,26000.0,15.1984,15.2046,15.1674,15.1891,26000.0
2006-02-08 13:30:00,48.85,48.94,48.79,48.85,38400.0,15.1519,15.1798,15.1333,15.1519,38400.0
2006-02-08 14:00:00,48.85,48.94,48.78,48.9,38000.0,15.1519,15.1798,15.1302,15.1674,38000.0
2006-02-08 14:30:00,48.9,48.9,48.69,48.83,28800.0,15.1674,15.1674,15.1023,15.1457,28800.0
2006-02-08 15:00:00,48.8,48.99,48.8,48.99,54000.0,15.1364,15.1953,15.1364,15.1953,54000.0
2006-02-08 15:30:00,48.96,49.0,48.92,48.92,71200.0,15.186,15.1984,15.1736,15.1736,71200.0
2006-02-09 09:30:00,49.59,49.65,49.43,49.57,147200.0,15.3814,15.4,15.3318,15.3752,147200.0
2006-02-09 10:00:00,49.6,49.63,49.37,49.54,190400.0,15.3845,15.3938,15.3132,15.3659,190400.0
2006-02-09 10:30:00,49.52,49.55,49.38,49.38,192800.0,15.3597,15.369,15.3163,15.3163,192800.0
2006-02-09 11:00:00,49.37,49.42,49.23,49.37,95600.0,15.3132,15.3287,15.2698,15.3132,95600.0
2006-02-09 11:30:00,49.37,49.46,49.26,49.45,36400.0,15.3132,15.3411,15.2791,15.338,36400.0
2006-02-09 12:00:00,49.45,49.63,49.38,49.63,87600.0,15.338,15.3938,15.3163,15.3938,87600.0
2006-02-09 12:30:00,49.63,49.77,49.58,49.71,225600.0,15.3938,15.4373,15.3783,15.4187,225600.0
2006-02-09 13:00:00,49.7,49.7,49.45,49.51,82000.0,15.4156,15.4156,15.338,15.3566,82000.0
2006-02-09 13:30:00,49.44,49.45,49.35,49.43,16400.0,15.3349,15.338,15.307,15.3318,16400.0
2006-02-09 14:00:00,49.35,49.4,49.13,49.15,53200.0,15.307,15.3225,15.2388,15.245,53200.0
2006-02-09 14:30:00,49.21,49.26,49.1,49.1,53600.0,15.2636,15.2791,15.2295,15.2295,53600.0
2006-02-09 15:00:00,49.1,49.29,48.95,49.21,80400.0,15.2295,15.2884,15.1829,15.2636,80400.0
2006-02-09 15:30:00,49.21,49.21,48.93,48.95,188000.0,15.2636,15.2636,15.1767,15.1829,188000.0
2006-02-10 09:30:00,49.66,49.66,49.26,49.44,526000.0,15.4031,15.4031,15.2791,15.3349,526000.0
2006-02-10 10:00:00,49.47,49.47,48.25,48.42,462400.0,15.3442,15.3442,14.9658,15.0185,462400.0
2006-02-10 10:30:00,48.42,48.42,47.77,47.94,300800.0,15.0185,15.0185,14.8169,14.8697,300800.0
2006-02-10 11:00:00,47.92,48.15,47.8,48.08,140800.0,14.8634,14.9348,14.8262,14.9131,140800.0
2006-02-10 11:30:00,48.08,48.13,47.58,47.98,159600.0,14.9131,14.9286,14.758,14.8821,159600.0
2006-02-10 12:00:00,47.97,48.57,47.89,48.44,118000.0,14.879,15.0651,14.8541,15.0247,118000.0
2006-02-10 12:30:00,48.44,48.62,48.36,48.36,46800.0,15.0247,15.0806,14.9999,14.9999,46800.0
2006-02-10 13:00:00,48.34,48.47,48.17,48.24,56800.0,14.9937,15.034,14.941,14.9627,56800.0
2006-02-10 13:30:00,48.25,48.44,48.23,48.44,39200.0,14.9658,15.0247,14.9596,15.0247,39200.0
2006-02-10 14:00:00,48.44,48.64,48.44,48.59,44000.0,15.0247,15.0868,15.0247,15.0713,44000.0
2006-02-10 14:30:00,48.59,48.82,48.59,48.74,41200.0,15.0713,15.1426,15.0713,15.1178,41200.0
2006-02-10 15:00:00,48.78,49.01,48.78,48.84,73600.0,15.1302,15.2015,15.1302,15.1488,73600.0
2006-02-10 15:30:00,48.78,48.78,48.46,48.5,73200.0,15.1302,15.1302,15.0309,15.0433,73200.0
2006-02-13 09:30:00,47.69,47.8,47.57,47.63,327600.0,14.7921,14.8262,14.7549,14.7735,327600.0
2006-02-13 10:00:00,47.67,47.83,47.55,47.62,114400.0,14.7859,14.8355,14.7487,14.7704,114400.0
2006-02-13 10:30:00,47.65,47.82,47.62,47.73,190400.0,14.7797,14.8324,14.7704,14.8045,190400.0
2006-02-13 11:00:00,47.73,47.75,47.57,47.58,54400.0,14.8045,14.8107,14.7549,14.758,54400.0
2006-02-13 11:30:00,47.61,47.75,47.56,47.66,43600.0,14.7673,14.8107,14.7518,14.7828,43600.0
2006-02-13 12:00:00,47.62,47.75,47.54,47.63,65600.0,14.7704,14.8107,14.7456,14.7735,65600.0
2006-02-13 12:30:00,47.63,47.65,47.38,47.48,55600.0,14.7735,14.7797,14.696,14.727,55600.0
2006-02-13 13:00:00,47.41,47.48,46.98,47.1,59200.0,14.7053,14.727,14.5719,14.6091,59200.0
2006-02-13 13:30:00,47.1,47.25,47.0,47.25,50800.0,14.6091,14.6556,14.5781,14.6556,50800.0
2006-02-13 14:00:00,47.25,47.28,47.01,47.05,43600.0,14.6556,14.6649,14.5812,14.5936,43600.0
2006-02-13 14:30:00,47.13,47.17,47.01,47.08,49200.0,14.6184,14.6308,14.5812,14.6029,49200.0
2006-02-13 15:00:00,47.05,47.05,46.86,46.95,106800.0,14.5936,14.5936,14.5347,14.5626,106800.0
2006-02-13 15:30:00,46.95,47.24,46.95,47.2,124000.0,14.5626,14.6525,14.5626,14.6401,124000.0
2006-02-14 09:30:00,47.4,47.57,47.32,47.54,103600.0,14.7022,14.7549,14.6773,14.7456,103600.0
2006-02-14 10:00:00,47.54,47.7,47.51,47.64,52000.0,14.7456,14.7952,14.7363,14.7766,52000.0
2006-02-14 10:30:00,47.63,47.71,47.52,47.64,54000.0,14.7735,14.7983,14.7394,14.7766,54000.0
2006-02-14 11:00:00,47.64,47.77,47.62,47.77,82800.0,14.7766,14.8169,14.7704,14.8169,82800.0
2006-02-14 11:30:00,47.77,48.09,47.76,48.05,27200.0,14.8169,14.9162,14.8138,14.9038,27200.0
2006-02-14 12:00:00,48.08,48.21,48.05,48.16,26400.0,14.9131,14.9534,14.9038,14.9379,26400.0
2006-02-14 12:30:00,48.16,48.24,48.1,48.18,32800.0,14.9379,14.9627,14.9193,14.9441,32800.0
2006-02-14 13:00:00,48.22,48.35,48.22,48.3,37600.0,14.9565,14.9968,14.9565,14.9813,37600.0
2006-02-14 13:30:00,48.29,48.41,48.13,48.38,25600.0,14.9782,15.0154,14.9286,15.0061,25600.0
2006-02-14 14:00:00,48.35,48.54,48.35,48.54,41200.0,14.9968,15.0558,14.9968,15.0558,41200.0
2006-02-14 14:30:00,48.56,48.59,48.48,48.59,38400.0,15.062,15.0713,15.0371,15.0713,38400.0
2006-02-14 15:00:00,48.59,48.63,48.37,48.55,64400.0,15.0713,15.0837,15.003,15.0589,64400.0
2006-02-14 15:30:00,48.55,48.65,48.47,48.56,65600.0,15.0589,15.0899,15.034,15.062,65600.0
2006-02-15 09:30:00,48.46,48.48,48.28,48.42,245200.0,15.0309,15.0371,14.9751,15.0185,245200.0
2006-02-15 10:00:00,48.42,48.91,48.28,48.65,170400.0,15.0185,15.1705,14.9751,15.0899,170400.0
2006-02-15 10:30:00,48.68,48.75,48.57,48.65,72800.0,15.0992,15.1209,15.0651,15.0899,72800.0
2006-02-15 11:00:00,48.67,48.68,48.24,48.49,88400.0,15.0961,15.0992,14.9627,15.0402,88400.0
2006-02-15 11:30:00,48.38,48.45,47.83,47.94,48000.0,15.0061,15.0278,14.8355,14.8697,48000.0
2006-02-15 12:00:00,47.94,48.03,47.68,47.75,169600.0,14.8697,14.8976,14.789,14.8107,169600.0
2006-02-15 12:30:00,47.75,47.85,47.68,47.85,183600.0,14.8107,14.8417,14.789,14.8417,183600.0
2006-02-15 13:00:00,47.85,47.9,47.67,47.75,41600.0,14.8417,14.8572,14.7859,14.8107,41600.0
2006-02-15 13:30:00,47.76,48.05,47.76,48.05,23200.0,14.8138,14.9038,14.8138,14.9038,23200.0
2006-02-15 14:00:00,48.0,48.19,48.0,48.19,38400.0,14.8883,14.9472,14.8883,14.9472,38400.0
2006-02-15 14:30:00,48.24,48.36,48.06,48.19,43200.0,14.9627,14.9999,14.9069,14.9472,43200.0
2006-02-15 15:00:00,48.08,48.15,47.93,47.96,47200.0,14.9131,14.9348,14.8666,14.8759,47200.0
2006-02-15 15:30:00,47.94,48.11,47.94,48.11,52800.0,14.8697,14.9224,14.8697,14.9224,52800.0
2006-02-16 09:30:00,48.49,48.5,48.33,48.37,123600.0,15.0402,15.0433,14.9906,15.003,123600.0
2006-02-16 10:00:00,48.32,48.41,48.24,48.35,84400.0,14.9875,15.0154,14.9627,14.9968,84400.0
2006-02-16 10:30:00,48.32,48.37,48.27,48.37,63200.0,14.9875,15.003,14.972,15.003,63200.0
2006-02-16 11:00:00,48.41,48.79,48.41,48.74,99600.0,15.0154,15.1333,15.0154,15.1178,99600.0
2006-02-16 11:30:00,48.75,49.07,48.75,49.07,54800.0,15.1209,15.2201,15.1209,15.2201,54800.0
2006-02-16 12:00:00,49.07,49.25,48.99,49.25,72000.0,15.2201,15.276,15.1953,15.276,72000.0
2006-02-16 12:30:00,49.23,49.23,49.1,49.15,24800.0,15.2698,15.2698,15.2295,15.245,24800.0
2006-02-16 13:00:00,49.15,49.15,48.75,48.99,88800.0,15.245,15.245,15.1209,15.1953,88800.0
2006-02-16 13:30:00,48.99,48.99,48.77,48.77,22400.0,15.1953,15.1953,15.1271,15.1271,22400.0
2006-02-16 14:00:00,48.77,48.79,48.62,48.62,40000.0,15.1271,15.1333,15.0806,15.0806,40000.0
2006-02-16 14:30:00,48.63,48.88,48.58,48.86,50000.0,15.0837,15.1612,15.0682,15.155,50000.0
2006-02-16 15:00:00,48.93,48.98,48.77,48.78,62000.0,15.1767,15.1922,15.1271,15.1302,62000.0
2006-02-16 15:30:00,48.78,48.86,48.65,48.75,236000.0,15.1302,15.155,15.0899,15.1209,236000.0
2006-02-17 09:30:00,50.04,50.07,49.77,49.98,326400.0,15.521,15.5303,15.4373,15.5024,326400.0
2006-02-17 10:00:00,49.98,49.98,49.4,49.71,156800.0,15.5024,15.5024,15.3225,15.4187,156800.0
2006-02-17 10:30:00,49.73,50.1,49.73,50.05,108000.0,15.4249,15.5396,15.4249,15.5241,108000.0
2006-02-17 11:00:00,50.01,50.06,49.83,49.93,138800.0,15.5117,15.5272,15.4559,15.4869,138800.0
2006-02-17 11:30:00,49.92,49.96,49.61,49.8,47200.0,15.4838,15.4962,15.3876,15.4466,47200.0
2006-02-17 12:00:00,49.8,49.87,49.7,49.71,32000.0,15.4466,15.4683,15.4156,15.4187,32000.0
2006-02-17 12:30:00,49.71,49.85,49.71,49.83,36800.0,15.4187,15.4621,15.4187,15.4559,36800.0
2006-02-17 13:00:00,49.85,49.85,49.68,49.74,45600.0,15.4621,15.4621,15.4094,15.428,45600.0
2006-02-17 13:30:00,49.74,49.75,49.71,49.75,24400.0,15.428,15.4311,15.4187,15.4311,24400.0
2006-02-17 14:00:00,49.75,49.75,49.61,49.64,45600.0,15.4311,15.4311,15.3876,15.3969,45600.0
2006-02-17 14:30:00,49.63,49.67,49.58,49.6,23200.0,15.3938,15.4063,15.3783,15.3845,23200.0
2006-02-17 15:00:00,49.59,49.59,49.5,49.5,33200.0,15.3814,15.3814,15.3535,15.3535,33200.0
2006-02-17 15:30:00,49.5,49.51,49.39,49.45,124400.0,15.3535,15.3566,15.3194,15.338,124400.0
2006-02-21 09:30:00,51.3,51.5,51.21,51.24,344400.0,15.9118,15.9739,15.8839,15.8932,344400.0
2006-02-21 10:00:00,51.25,51.33,50.85,51.04,203200.0,15.8963,15.9211,15.7723,15.8312,203200.0
2006-02-21 10:30:00,51.01,51.1,50.84,50.96,164000.0,15.8219,15.8498,15.7692,15.8064,164000.0
2006-02-21 11:00:00,50.94,51.1,50.94,51.08,121200.0,15.8002,15.8498,15.8002,15.8436,121200.0
2006-02-21 11:30:00,51.1,51.15,50.65,50.65,138800.0,15.8498,15.8653,15.7102,15.7102,138800.0
2006-02-21 12:00:00,50.64,50.73,50.52,50.73,74800.0,15.7071,15.735,15.6699,15.735,74800.0
2006-02-21 12:30:00,50.64,50.8,50.57,50.76,38000.0,15.7071,15.7567,15.6854,15.7443,38000.0
2006-02-21 13:00:00,50.86,50.98,50.76,50.83,37200.0,15.7754,15.8126,15.7443,15.7661,37200.0
2006-02-21 13:30:00,50.9,50.92,50.77,50.8,19200.0,15.7878,15.794,15.7474,15.7567,19200.0
2006-02-21 14:00:00,50.79,50.93,50.79,50.85,22400.0,15.7536,15.7971,15.7536,15.7723,22400.0
2006-02-21 14:30:00,50.85,51.04,50.84,51.03,30800.0,15.7723,15.8312,15.7692,15.8281,30800.0
2006-02-21 15:00:00,51.03,51.06,50.94,51.06,39600.0,15.8281,15.8374,15.8002,15.8374,39600.0
2006-02-21 15:30:00,51.06,51.06,50.91,50.91,56400.0,15.8374,15.8374,15.7909,15.7909,56400.0
2006-02-22 09:30:00,49.67,49.81,49.63,49.78,188000.0,15.7459,15.7902,15.7332,15.7807,188000.0
2006-02-22 10:00:00,49.78,49.93,49.74,49.87,121600.0,15.7807,15.8283,15.768,15.8093,121600.0
2006-02-22 10:30:00,49.87,49.95,49.82,49.87,119200.0,15.8093,15.8346,15.7934,15.8093,119200.0
2006-02-22 11:00:00,49.88,50.09,49.88,50.06,67600.0,15.8124,15.879,15.8124,15.8695,67600.0
2006-02-22 11:30:00,50.06,50.08,49.9,50.01,41200.0,15.8695,15.8758,15.8188,15.8536,41200.0
2006-02-22 12:00:00,49.99,50.05,49.97,50.02,40400.0,15.8473,15.8663,15.841,15.8568,40400.0
2006-02-22 12:30:00,50.02,50.02,49.93,49.97,19200.0,15.8568,15.8568,15.8283,15.841,19200.0
2006-02-22 13:00:00,49.97,50.08,49.91,49.93,37200.0,15.841,15.8758,15.8219,15.8283,37200.0
2006-02-22 13:30:00,49.93,49.95,49.69,49.77,62400.0,15.8283,15.8346,15.7522,15.7776,62400.0
2006-02-22 14:00:00,49.83,49.9,49.78,49.87,42800.0,15.7966,15.8188,15.7807,15.8093,42800.0
2006-02-22 14:30:00,49.81,49.86,49.76,49.8,28000.0,15.7902,15.8061,15.7744,15.7871,28000.0
2006-02-22 15:00:00,49.8,49.89,49.76,49.85,100800.0,15.7871,15.8156,15.7744,15.8029,100800.0
2006-02-22 15:30:00,49.84,49.91,49.8,49.87,98400.0,15.7997,15.8219,15.7871,15.8093,98400.0
2006-02-23 09:30:00,49.6,49.6,49.29,49.43,134000.0,15.7237,15.7237,15.6254,15.6698,134000.0
2006-02-23 10:00:00,49.43,49.43,49.21,49.27,85600.0,15.6698,15.6698,15.6,15.619,85600.0
2006-02-23 10:30:00,49.26,49.48,49.22,49.31,122800.0,15.6159,15.6856,15.6032,15.6317,122800.0
2006-02-23 11:00:00,49.32,49.49,49.29,49.47,56800.0,15.6349,15.6888,15.6254,15.6824,56800.0
2006-02-23 11:30:00,49.5,49.5,49.17,49.34,54000.0,15.692,15.692,15.5873,15.6412,54000.0
2006-02-23 12:00:00,49.34,49.4,49.25,49.27,97600.0,15.6412,15.6603,15.6127,15.619,97600.0
2006-02-23 12:30:00,49.26,49.52,49.23,49.3,54000.0,15.6159,15.6983,15.6064,15.6286,54000.0
2006-02-23 13:00:00,49.28,49.46,49.27,49.35,78000.0,15.6222,15.6793,15.619,15.6444,78000.0
2006-02-23 13:30:00,49.33,49.37,49.13,49.25,46400.0,15.6381,15.6507,15.5747,15.6127,46400.0
2006-02-23 14:00:00,49.15,49.18,48.96,49.02,95600.0,15.581,15.5905,15.5208,15.5398,95600.0
2006-02-23 14:30:00,49.02,49.12,48.94,48.94,76800.0,15.5398,15.5715,15.5144,15.5144,76800.0
2006-02-23 15:00:00,48.97,49.15,48.96,49.1,79200.0,15.5239,15.581,15.5208,15.5652,79200.0
2006-02-23 15:30:00,49.1,49.1,48.96,49.0,150800.0,15.5652,15.5652,15.5208,15.5335,150800.0
2006-02-24 09:30:00,48.08,48.52,48.04,48.47,221600.0,15.2418,15.3813,15.2291,15.3654,221600.0
2006-02-24 10:00:00,48.43,48.5,48.19,48.29,158800.0,15.3528,15.3749,15.2767,15.3084,158800.0
2006-02-24 10:30:00,48.28,48.4,48.05,48.3,140400.0,15.3052,15.3432,15.2323,15.3115,140400.0
2006-02-24 11:00:00,48.35,48.55,48.3,48.5,70400.0,15.3274,15.3908,15.3115,15.3749,70400.0
2006-02-24 11:30:00,48.52,48.61,48.43,48.53,31600.0,15.3813,15.4098,15.3528,15.3845,31600.0
2006-02-24 12:00:00,48.56,48.71,48.56,48.57,33200.0,15.394,15.4415,15.394,15.3971,33200.0
2006-02-24 12:30:00,48.57,48.8,48.57,48.8,32800.0,15.3971,15.4701,15.3971,15.4701,32800.0
2006-02-24 13:00:00,48.78,48.92,48.76,48.82,36400.0,15.4637,15.5081,15.4574,15.4764,36400.0
2006-02-24 13:30:00,48.87,48.87,48.72,48.81,26000.0,15.4922,15.4922,15.4447,15.4732,26000.0
2006-02-24 14:00:00,48.81,48.94,48.76,48.76,29600.0,15.4732,15.5144,15.4574,15.4574,29600.0
2006-02-24 14:30:00,48.77,48.94,48.77,48.94,52800.0,15.4605,15.5144,15.4605,15.5144,52800.0
2006-02-24 15:00:00,48.91,48.99,48.82,48.84,43600.0,15.5049,15.5303,15.4764,15.4827,43600.0
2006-02-24 15:30:00,48.9,48.96,48.84,48.92,92800.0,15.5018,15.5208,15.4827,15.5081,92800.0
2006-02-27 09:30:00,48.12,48.32,48.07,48.21,127600.0,15.2545,15.3179,15.2386,15.283,127600.0
2006-02-27 10:00:00,48.22,48.24,48.0,48.06,151200.0,15.2862,15.2925,15.2164,15.2355,151200.0
2006-02-27 10:30:00,48.05,48.15,48.0,48.1,96400.0,15.2323,15.264,15.2164,15.2481,96400.0
2006-02-27 11:00:00,48.09,48.17,48.02,48.15,67600.0,15.245,15.2703,15.2228,15.264,67600.0
2006-02-27 11:30:00,48.16,48.18,48.09,48.13,26400.0,15.2672,15.2735,15.245,15.2577,26400.0
2006-02-27 12:00:00,48.13,48.21,48.08,48.21,33200.0,15.2577,15.283,15.2418,15.283,33200.0
2006-02-27 12:30:00,48.22,48.28,48.12,48.12,55200.0,15.2862,15.3052,15.2545,15.2545,55200.0
2006-02-27 13:00:00,48.11,48.12,48.01,48.12,22000.0,15.2513,15.2545,15.2196,15.2545,22000.0
2006-02-27 13:30:00,48.12,48.17,48.11,48.16,21200.0,15.2545,15.2703,15.2513,15.2672,21200.0
2006-02-27 14:00:00,48.19,48.26,47.95,47.99,64800.0,15.2767,15.2989,15.2006,15.2133,64800.0
2006-02-27 14:30:00,47.99,48.03,47.96,48.01,89600.0,15.2133,15.226,15.2038,15.2196,89600.0
2006-02-27 15:00:00,48.01,48.03,47.87,47.88,124800.0,15.2196,15.226,15.1752,15.1784,124800.0
2006-02-27 15:30:00,47.88,47.88,47.68,47.68,120000.0,15.1784,15.1784,15.115,15.115,120000.0
2006-02-28 09:30:00,47.24,47.35,47.19,47.35,194800.0,14.9755,15.0104,14.9597,15.0104,194800.0
2006-02-28 10:00:00,47.33,47.54,47.19,47.5,137600.0,15.004,15.0706,14.9597,15.0579,137600.0
2006-02-28 10:30:00,47.48,47.48,46.92,46.95,119200.0,15.0516,15.0516,14.8741,14.8836,119200.0
2006-02-28 11:00:00,46.93,47.06,46.84,46.9,118400.0,14.8772,14.9185,14.8487,14.8677,118400.0
2006-02-28 11:30:00,46.9,47.35,46.89,47.35,37600.0,14.8677,15.0104,14.8646,15.0104,37600.0
2006-02-28 12:00:00,47.35,47.44,47.12,47.16,39200.0,15.0104,15.0389,14.9375,14.9502,39200.0
2006-02-28 12:30:00,47.1,47.29,46.95,47.22,41200.0,14.9311,14.9914,14.8836,14.9692,41200.0
2006-02-28 13:00:00,47.22,47.33,47.15,47.33,39600.0,14.9692,15.004,14.947,15.004,39600.0
2006-02-28 13:30:00,47.33,47.33,47.08,47.12,28000.0,15.004,15.004,14.9248,14.9375,28000.0
2006-02-28 14:00:00,47.16,47.2,46.98,47.2,28400.0,14.9502,14.9628,14.8931,14.9628,28400.0
2006-02-28 14:30:00,47.16,47.16,46.95,47.07,31200.0,14.9502,14.9502,14.8836,14.9216,31200.0
2006-02-28 15:00:00,47.0,47.17,46.88,47.15,52000.0,14.8994,14.9533,14.8614,14.947,52000.0
2006-02-28 15:30:00,47.17,47.26,47.17,47.23,61600.0,14.9533,14.9819,14.9533,14.9723,61600.0
2006-03-01 09:30:00,47.56,47.57,47.24,47.28,173600.0,15.077,15.0801,14.9755,14.9882,173600.0
2006-03-01 10:00:00,47.28,47.35,47.05,47.19,105600.0,14.9882,15.0104,14.9153,14.9597,105600.0
2006-03-01 10:30:00,47.16,47.26,47.12,47.21,191600.0,14.9502,14.9819,14.9375,14.966,191600.0
2006-03-01 11:00:00,47.21,47.31,47.1,47.24,174000.0,14.966,14.9977,14.9311,14.9755,174000.0
2006-03-01 11:30:00,47.27,47.5,47.13,47.13,70400.0,14.985,15.0579,14.9406,14.9406,70400.0
2006-03-01 12:00:00,47.18,47.28,47.01,47.19,92800.0,14.9565,14.9882,14.9026,14.9597,92800.0
2006-03-01 12:30:00,47.18,47.49,47.1,47.34,97600.0,14.9565,15.0548,14.9311,15.0072,97600.0
2006-03-01 13:00:00,47.35,47.39,47.22,47.33,162800.0,15.0104,15.0231,14.9692,15.004,162800.0
2006-03-01 13:30:00,47.36,47.66,47.36,47.65,125600.0,15.0136,15.1087,15.0136,15.1055,125600.0
2006-03-01 14:00:00,47.65,47.72,47.57,47.65,53600.0,15.1055,15.1277,15.0801,15.1055,53600.0
2006-03-01 14:30:00,47.63,47.7,47.61,47.61,37600.0,15.0992,15.1213,15.0928,15.0928,37600.0
2006-03-01 15:00:00,47.62,47.71,47.55,47.56,59600.0,15.096,15.1245,15.0738,15.077,59600.0
2006-03-01 15:30:00,47.56,47.66,47.35,47.5,110800.0,15.077,15.1087,15.0104,15.0579,110800.0
2006-03-02 09:30:00,46.93,47.27,46.9,46.98,192000.0,14.8772,14.985,14.8677,14.8931,192000.0
2006-03-02 10:00:00,46.98,47.0,46.68,46.93,193600.0,14.8931,14.8994,14.798,14.8772,193600.0
2006-03-02 10:30:00,46.92,47.38,46.82,47.36,193600.0,14.8741,15.0199,14.8424,15.0136,193600.0
2006-03-02 11:00:00,47.36,47.47,47.13,47.26,144400.0,15.0136,15.0484,14.9406,14.9819,144400.0
2006-03-02 11:30:00,47.28,47.44,47.16,47.44,41600.0,14.9882,15.0389,14.9502,15.0389,41600.0
2006-03-02 12:00:00,47.4,47.43,47.29,47.33,55600.0,15.0262,15.0357,14.9914,15.004,55600.0
2006-03-02 12:30:00,47.31,47.65,47.24,47.65,90800.0,14.9977,15.1055,14.9755,15.1055,90800.0
2006-03-02 13:00:00,47.62,47.94,47.62,47.91,71200.0,15.096,15.1974,15.096,15.1879,71200.0
2006-03-02 13:30:00,47.91,48.0,47.86,48.0,70400.0,15.1879,15.2164,15.1721,15.2164,70400.0
2006-03-02 14:00:00,47.99,48.1,47.87,48.05,33600.0,15.2133,15.2481,15.1752,15.2323,33600.0
2006-03-02 14:30:00,48.07,48.17,48.0,48.04,42800.0,15.2386,15.2703,15.2164,15.2291,42800.0
2006-03-02 15:00:00,48.04,48.19,48.02,48.15,53600.0,15.2291,15.2767,15.2228,15.264,53600.0
2006-03-02 15:30:00,48.14,48.18,48.0,48.01,139600.0,15.2608,15.2735,15.2164,15.2196,139600.0
2006-03-03 09:30:00,47.5,47.87,47.5,47.87,236400.0,15.0579,15.1752,15.0579,15.1752,236400.0
2006-03-03 10:00:00,47.87,47.94,47.43,47.73,143600.0,15.1752,15.1974,15.0357,15.1309,143600.0
2006-03-03 10:30:00,47.7,47.78,47.42,47.52,181600.0,15.1213,15.1467,15.0326,15.0643,181600.0
2006-03-03 11:00:00,47.53,47.67,47.38,47.41,116800.0,15.0675,15.1118,15.0199,15.0294,116800.0
2006-03-03 11:30:00,47.43,47.84,47.33,47.84,48800.0,15.0357,15.1657,15.004,15.1657,48800.0
2006-03-03 12:00:00,47.82,47.99,47.82,47.92,25200.0,15.1594,15.2133,15.1594,15.1911,25200.0
2006-03-03 12:30:00,47.89,47.98,47.89,47.97,23200.0,15.1816,15.2101,15.1816,15.2069,23200.0
2006-03-03 13:00:00,47.97,48.06,47.93,48.06,27200.0,15.2069,15.2355,15.1943,15.2355,27200.0
2006-03-03 13:30:00,47.99,48.19,47.95,48.15,26400.0,15.2133,15.2767,15.2006,15.264,26400.0
2006-03-03 14:00:00,48.18,48.18,47.95,48.06,30800.0,15.2735,15.2735,15.2006,15.2355,30800.0
2006-03-03 14:30:00,47.95,48.13,47.95,48.08,29600.0,15.2006,15.2577,15.2006,15.2418,29600.0
2006-03-03 15:00:00,48.0,48.05,47.72,47.95,70400.0,15.2164,15.2323,15.1277,15.2006,70400.0
2006-03-03 15:30:00,47.9,47.92,47.78,47.82,67200.0,15.1847,15.1911,15.1467,15.1594,67200.0
2006-03-06 09:30:00,47.34,47.41,47.17,47.23,151200.0,15.0072,15.0294,14.9533,14.9723,151200.0
2006-03-06 10:00:00,47.22,47.43,47.12,47.13,124800.0,14.9692,15.0357,14.9375,14.9406,124800.0
2006-03-06 10:30:00,47.13,47.16,47.02,47.06,160000.0,14.9406,14.9502,14.9058,14.9185,160000.0
2006-03-06 11:00:00,47.06,47.07,47.0,47.02,103600.0,14.9185,14.9216,14.8994,14.9058,103600.0
2006-03-06 11:30:00,47.01,47.09,46.73,46.78,48000.0,14.9026,14.928,14.8138,14.8297,48000.0
2006-03-06 12:00:00,46.78,46.92,46.47,46.51,100000.0,14.8297,14.8741,14.7314,14.7441,100000.0
2006-03-06 12:30:00,46.49,46.57,46.07,46.21,163600.0,14.7378,14.7631,14.6046,14.649,163600.0
2006-03-06 13:00:00,46.21,46.29,46.08,46.08,71600.0,14.649,14.6744,14.6078,14.6078,71600.0
2006-03-06 13:30:00,46.08,46.19,45.96,46.07,50400.0,14.6078,14.6427,14.5697,14.6046,50400.0
2006-03-06 14:00:00,46.07,46.09,45.9,45.95,79600.0,14.6046,14.611,14.5507,14.5666,79600.0
2006-03-06 14:30:00,45.91,46.07,45.89,46.07,58800.0,14.5539,14.6046,14.5476,14.6046,58800.0
2006-03-06 15:00:00,46.13,46.36,46.07,46.32,80000.0,14.6236,14.6965,14.6046,14.6839,80000.0
2006-03-06 15:30:00,46.32,46.46,46.21,46.41,107200.0,14.6839,14.7283,14.649,14.7124,107200.0
2006-03-07 09:30:00,45.35,45.6,45.35,45.53,220400.0,14.3764,14.4556,14.3764,14.4334,220400.0
2006-03-07 10:00:00,45.57,45.66,45.52,45.65,136800.0,14.4461,14.4746,14.4303,14.4715,136800.0
2006-03-07 10:30:00,45.66,45.75,45.46,45.47,125200.0,14.4746,14.5032,14.4112,14.4144,125200.0
2006-03-07 11:00:00,45.44,45.79,45.41,45.78,66800.0,14.4049,14.5159,14.3954,14.5127,66800.0
2006-03-07 11:30:00,45.71,45.81,45.62,45.65,32800.0,14.4905,14.5222,14.462,14.4715,32800.0
2006-03-07 12:00:00,45.6,45.65,45.47,45.55,26000.0,14.4556,14.4715,14.4144,14.4398,26000.0
2006-03-07 12:30:00,45.55,45.56,45.22,45.29,48800.0,14.4398,14.4429,14.3352,14.3574,48800.0
2006-03-07 13:00:00,45.25,45.3,45.11,45.28,29600.0,14.3447,14.3605,14.3003,14.3542,29600.0
2006-03-07 13:30:00,45.21,45.3,45.13,45.27,49600.0,14.332,14.3605,14.3066,14.351,49600.0
2006-03-07 14:00:00,45.24,45.24,45.0,45.02,70000.0,14.3415,14.3415,14.2654,14.2718,70000.0
2006-03-07 14:30:00,45.05,45.17,44.9,45.13,70000.0,14.2813,14.3193,14.2337,14.3066,70000.0
2006-03-07 15:00:00,45.08,45.15,44.97,45.06,74000.0,14.2908,14.313,14.2559,14.2844,74000.0
2006-03-07 15:30:00,45.06,45.24,45.04,45.19,116400.0,14.2844,14.3415,14.2781,14.3256,116400.0
2006-03-08 09:30:00,44.45,44.5,44.27,44.45,347600.0,14.0911,14.1069,14.034,14.0911,347600.0
2006-03-08 10:00:00,44.46,44.71,44.45,44.61,296400.0,14.0942,14.1735,14.0911,14.1418,296400.0
2006-03-08 10:30:00,44.64,44.83,44.45,44.8,302000.0,14.1513,14.2115,14.0911,14.202,302000.0
2006-03-08 11:00:00,44.81,44.98,44.74,44.97,110400.0,14.2052,14.2591,14.183,14.2559,110400.0
2006-03-08 11:30:00,44.97,44.97,44.35,44.35,56800.0,14.2559,14.2559,14.0594,14.0594,56800.0
2006-03-08 12:00:00,44.34,44.4,44.2,44.32,90800.0,14.0562,14.0752,14.0118,14.0499,90800.0
2006-03-08 12:30:00,44.32,44.64,44.28,44.58,58400.0,14.0499,14.1513,14.0372,14.1323,58400.0
2006-03-08 13:00:00,44.57,44.8,44.57,44.71,82000.0,14.1291,14.202,14.1291,14.1735,82000.0
2006-03-08 13:30:00,44.74,44.8,44.65,44.69,29200.0,14.183,14.202,14.1545,14.1671,29200.0
2006-03-08 14:00:00,44.66,44.89,44.66,44.89,17600.0,14.1576,14.2305,14.1576,14.2305,17600.0
2006-03-08 14:30:00,44.9,45.24,44.87,45.19,118800.0,14.2337,14.3415,14.2242,14.3256,118800.0
2006-03-08 15:00:00,45.19,45.39,45.19,45.25,78800.0,14.3256,14.3891,14.3256,14.3447,78800.0
2006-03-08 15:30:00,45.25,45.27,45.12,45.19,70800.0,14.3447,14.351,14.3035,14.3256,70800.0
2006-03-09 09:30:00,45.21,45.63,45.2,45.63,242400.0,14.332,14.4651,14.3288,14.4651,242400.0
2006-03-09 10:00:00,45.65,45.75,45.39,45.5,208000.0,14.4715,14.5032,14.3891,14.4239,208000.0
2006-03-09 10:30:00,45.5,45.63,45.26,45.32,184000.0,14.4239,14.4651,14.3478,14.3669,184000.0
2006-03-09 11:00:00,45.31,45.51,45.3,45.45,113200.0,14.3637,14.4271,14.3605,14.4081,113200.0
2006-03-09 11:30:00,45.52,45.72,45.46,45.61,27600.0,14.4303,14.4937,14.4112,14.4588,27600.0
2006-03-09 12:00:00,45.57,45.57,45.25,45.41,33600.0,14.4461,14.4461,14.3447,14.3954,33600.0
2006-03-09 12:30:00,45.42,45.42,45.13,45.25,39200.0,14.3986,14.3986,14.3066,14.3447,39200.0
2006-03-09 13:00:00,45.24,45.26,45.0,45.01,34000.0,14.3415,14.3478,14.2654,14.2686,34000.0
2006-03-09 13:30:00,45.03,45.27,45.03,45.24,23200.0,14.2749,14.351,14.2749,14.3415,23200.0
2006-03-09 14:00:00,45.24,45.4,45.2,45.3,11200.0,14.3415,14.3922,14.3288,14.3605,11200.0
2006-03-09 14:30:00,45.27,45.27,45.06,45.11,16000.0,14.351,14.351,14.2844,14.3003,16000.0
2006-03-09 15:00:00,45.07,45.13,45.05,45.06,32400.0,14.2876,14.3066,14.2813,14.2844,32400.0
2006-03-09 15:30:00,45.05,45.15,44.99,45.01,112400.0,14.2813,14.313,14.2622,14.2686,112400.0
2006-03-10 09:30:00,45.02,45.04,44.76,44.88,161600.0,14.2718,14.2781,14.1893,14.2274,161600.0
2006-03-10 10:00:00,44.87,45.34,44.74,45.29,213200.0,14.2242,14.3732,14.183,14.3574,213200.0
2006-03-10 10:30:00,45.34,46.04,45.27,46.04,147200.0,14.3732,14.5951,14.351,14.5951,147200.0
2006-03-10 11:00:00,46.04,46.16,45.74,46.16,111200.0,14.5951,14.6331,14.5,14.6331,111200.0
2006-03-10 11:30:00,46.23,46.27,45.94,46.2,48000.0,14.6553,14.668,14.5634,14.6458,48000.0
2006-03-10 12:00:00,46.21,46.42,45.92,45.92,68800.0,14.649,14.7156,14.5571,14.5571,68800.0
2006-03-10 12:30:00,45.96,46.26,45.96,46.25,52800.0,14.5697,14.6648,14.5697,14.6617,52800.0
2006-03-10 13:00:00,46.3,46.36,46.13,46.3,36000.0,14.6775,14.6965,14.6236,14.6775,36000.0
2006-03-10 13:30:00,46.3,46.35,46.19,46.26,30800.0,14.6775,14.6934,14.6427,14.6648,30800.0
2006-03-10 14:00:00,46.26,46.36,46.25,46.34,52800.0,14.6648,14.6965,14.6617,14.6902,52800.0
2006-03-10 14:30:00,46.26,46.38,46.21,46.38,62000.0,14.6648,14.7029,14.649,14.7029,62000.0
2006-03-10 15:00:00,46.38,46.42,46.13,46.35,62800.0,14.7029,14.7156,14.6236,14.6934,62800.0
2006-03-10 15:30:00,46.35,46.43,46.27,46.35,77200.0,14.6934,14.7187,14.668,14.6934,77200.0
2006-03-13 09:30:00,45.88,46.08,45.76,45.79,120800.0,14.5444,14.6078,14.5063,14.5159,120800.0
2006-03-13 10:00:00,45.79,45.93,45.73,45.73,55200.0,14.5159,14.5602,14.4968,14.4968,55200.0
2006-03-13 10:30:00,45.73,45.96,45.72,45.87,95200.0,14.4968,14.5697,14.4937,14.5412,95200.0
2006-03-13 11:00:00,45.9,46.16,45.88,46.03,94000.0,14.5507,14.6331,14.5444,14.5919,94000.0
2006-03-13 11:30:00,46.11,46.14,45.91,45.91,10800.0,14.6173,14.6268,14.5539,14.5539,10800.0
2006-03-13 12:00:00,45.97,46.2,45.96,46.15,47200.0,14.5729,14.6458,14.5697,14.63,47200.0
2006-03-13 12:30:00,46.15,46.21,46.08,46.17,32800.0,14.63,14.649,14.6078,14.6363,32800.0
2006-03-13 13:00:00,46.19,46.19,45.95,45.97,20800.0,14.6427,14.6427,14.5666,14.5729,20800.0
2006-03-13 13:30:00,46.01,46.06,45.95,45.97,46800.0,14.5856,14.6014,14.5666,14.5729,46800.0
2006-03-13 14:00:00,45.97,46.11,45.97,46.11,12400.0,14.5729,14.6173,14.5729,14.6173,12400.0
2006-03-13 14:30:00,46.12,46.12,45.93,45.97,16000.0,14.6205,14.6205,14.5602,14.5729,16000.0
2006-03-13 15:00:00,45.99,46.02,45.98,45.99,4000.0,14.5793,14.5888,14.5761,14.5793,4000.0
2006-03-13 15:30:00,45.99,46.03,45.91,45.93,18400.0,14.5793,14.5919,14.5539,14.5602,18400.0
2006-03-14 09:30:00,45.88,46.32,45.87,46.32,107600.0,14.5444,14.6839,14.5412,14.6839,107600.0
2006-03-14 10:00:00,46.33,46.5,46.31,46.42,72800.0,14.687,14.7409,14.6807,14.7156,72800.0
2006-03-14 10:30:00,46.42,46.44,46.24,46.41,155600.0,14.7156,14.7219,14.6585,14.7124,155600.0
2006-03-14 11:00:00,46.41,46.46,46.34,46.38,58800.0,14.7124,14.7283,14.6902,14.7029,58800.0
2006-03-14 11:30:00,46.38,46.64,46.38,46.63,33600.0,14.7029,14.7853,14.7029,14.7821,33600.0
2006-03-14 12:00:00,46.63,46.93,46.59,46.93,43600.0,14.7821,14.8772,14.7695,14.8772,43600.0
2006-03-14 12:30:00,46.82,46.85,46.82,46.82,13200.0,14.8424,14.8519,14.8424,14.8424,13200.0
2006-03-14 13:00:00,46.79,47.07,46.76,47.07,53200.0,14.8329,14.9216,14.8234,14.9216,53200.0
2006-03-14 13:30:00,47.07,47.07,46.87,46.89,18800.0,14.9216,14.9216,14.8582,14.8646,18800.0
2006-03-14 14:00:00,46.89,47.12,46.88,47.08,34400.0,14.8646,14.9375,14.8614,14.9248,34400.0
2006-03-14 14:30:00,47.05,47.12,46.99,47.12,36000.0,14.9153,14.9375,14.8963,14.9375,36000.0
2006-03-14 15:00:00,47.06,47.12,47.02,47.07,57200.0,14.9185,14.9375,14.9058,14.9216,57200.0
2006-03-14 15:30:00,47.1,47.11,46.91,47.02,88000.0,14.9311,14.9343,14.8709,14.9058,88000.0
2006-03-15 09:30:00,47.78,47.98,47.73,47.79,266400.0,15.1467,15.2101,15.1309,15.1499,266400.0
2006-03-15 10:00:00,47.84,48.06,47.82,48.06,87200.0,15.1657,15.2355,15.1594,15.2355,87200.0
2006-03-15 10:30:00,48.06,48.16,48.04,48.12,121600.0,15.2355,15.2672,15.2291,15.2545,121600.0
2006-03-15 11:00:00,48.11,48.24,48.11,48.15,75600.0,15.2513,15.2925,15.2513,15.264,75600.0
2006-03-15 11:30:00,48.16,48.2,47.93,48.17,58800.0,15.2672,15.2798,15.1943,15.2703,58800.0
2006-03-15 12:00:00,48.2,48.21,48.07,48.07,62000.0,15.2798,15.283,15.2386,15.2386,62000.0
2006-03-15 12:30:00,48.13,48.16,48.01,48.13,75200.0,15.2577,15.2672,15.2196,15.2577,75200.0
2006-03-15 13:00:00,48.12,48.15,48.06,48.06,124800.0,15.2545,15.264,15.2355,15.2355,124800.0
2006-03-15 13:30:00,48.07,48.17,48.04,48.15,28800.0,15.2386,15.2703,15.2291,15.264,28800.0
2006-03-15 14:00:00,48.14,48.32,48.08,48.32,51200.0,15.2608,15.3179,15.2418,15.3179,51200.0
2006-03-15 14:30:00,48.32,48.32,48.21,48.29,46000.0,15.3179,15.3179,15.283,15.3084,46000.0
2006-03-15 15:00:00,48.29,48.49,48.24,48.47,98000.0,15.3084,15.3718,15.2925,15.3654,98000.0
2006-03-15 15:30:00,48.46,48.58,48.39,48.49,189600.0,15.3623,15.4003,15.3401,15.3718,189600.0
2006-03-16 09:30:00,48.37,48.43,48.32,48.43,93600.0,15.3337,15.3528,15.3179,15.3528,93600.0
2006-03-16 10:00:00,48.43,48.61,48.38,48.42,132400.0,15.3528,15.4098,15.3369,15.3496,132400.0
2006-03-16 10:30:00,48.38,48.45,48.32,48.4,80800.0,15.3369,15.3591,15.3179,15.3432,80800.0
2006-03-16 11:00:00,48.4,48.54,48.35,48.44,149200.0,15.3432,15.3876,15.3274,15.3559,149200.0
2006-03-16 11:30:00,48.42,48.44,48.26,48.26,52800.0,15.3496,15.3559,15.2989,15.2989,52800.0
2006-03-16 12:00:00,48.31,48.52,48.24,48.5,51200.0,15.3147,15.3813,15.2925,15.3749,51200.0
2006-03-16 12:30:00,48.5,48.9,48.5,48.88,68400.0,15.3749,15.5018,15.3749,15.4954,68400.0
2006-03-16 13:00:00,48.82,48.86,48.7,48.72,25600.0,15.4764,15.4891,15.4384,15.4447,25600.0
2006-03-16 13:30:00,48.75,48.79,48.56,48.56,34400.0,15.4542,15.4669,15.394,15.394,34400.0
2006-03-16 14:00:00,48.56,48.61,48.47,48.53,132800.0,15.394,15.4098,15.3654,15.3845,132800.0
2006-03-16 14:30:00,48.51,48.56,48.26,48.26,65600.0,15.3781,15.394,15.2989,15.2989,65600.0
2006-03-16 15:00:00,48.26,48.36,48.25,48.3,86800.0,15.2989,15.3306,15.2957,15.3115,86800.0
2006-03-16 15:30:00,48.3,48.36,48.27,48.3,115200.0,15.3115,15.3306,15.302,15.3115,115200.0
2006-03-17 09:30:00,48.17,48.29,48.08,48.19,154000.0,15.2703,15.3084,15.2418,15.2767,154000.0
2006-03-17 10:00:00,48.19,48.19,48.06,48.15,129600.0,15.2767,15.2767,15.2355,15.264,129600.0
2006-03-17 10:30:00,48.16,48.17,47.96,48.09,78000.0,15.2672,15.2703,15.2038,15.245,78000.0
2006-03-17 11:00:00,48.09,48.09,47.88,47.94,65200.0,15.245,15.245,15.1784,15.1974,65200.0
2006-03-17 11:30:00,47.95,48.18,47.95,48.18,64800.0,15.2006,15.2735,15.2006,15.2735,64800.0
2006-03-17 12:00:00,48.19,48.37,48.18,48.33,77600.0,15.2767,15.3337,15.2735,15.3211,77600.0
2006-03-17 12:30:00,48.37,48.4,48.18,48.25,83200.0,15.3337,15.3432,15.2735,15.2957,83200.0
2006-03-17 13:00:00,48.24,48.38,48.19,48.26,78400.0,15.2925,15.3369,15.2767,15.2989,78400.0
2006-03-17 13:30:00,48.27,48.42,48.18,48.34,106000.0,15.302,15.3496,15.2735,15.3242,106000.0
2006-03-17 14:00:00,48.34,48.38,48.26,48.35,106400.0,15.3242,15.3369,15.2989,15.3274,106400.0
2006-03-17 14:30:00,48.35,48.39,48.23,48.25,86000.0,15.3274,15.3401,15.2894,15.2957,86000.0
2006-03-17 15:00:00,48.18,48.24,48.07,48.1,51200.0,15.2735,15.2925,15.2386,15.2481,51200.0
2006-03-17 15:30:00,48.11,48.2,47.86,47.98,82400.0,15.2513,15.2798,15.1721,15.2101,82400.0
2006-03-20 09:30:00,48.34,48.47,48.29,48.41,66000.0,15.3242,15.3654,15.3084,15.3464,66000.0
2006-03-20 10:00:00,48.41,48.45,48.32,48.33,58800.0,15.3464,15.3591,15.3179,15.3211,58800.0
2006-03-20 10:30:00,48.33,48.36,47.97,48.03,149600.0,15.3211,15.3306,15.2069,15.226,149600.0
2006-03-20 11:00:00,48.05,48.24,47.95,48.01,37200.0,15.2323,15.2925,15.2006,15.2196,37200.0
2006-03-20 11:30:00,48.0,48.33,48.0,48.27,21600.0,15.2164,15.3211,15.2164,15.302,21600.0
2006-03-20 12:00:00,48.24,48.4,48.24,48.33,30400.0,15.2925,15.3432,15.2925,15.3211,30400.0
2006-03-20 12:30:00,48.25,48.32,48.15,48.16,16800.0,15.2957,15.3179,15.264,15.2672,16800.0
2006-03-20 13:00:00,48.17,48.29,48.16,48.29,9200.0,15.2703,15.3084,15.2672,15.3084,9200.0
2006-03-20 13:30:00,48.29,48.34,48.25,48.32,61200.0,15.3084,15.3242,15.2957,15.3179,61200.0
2006-03-20 14:00:00,48.25,48.32,48.08,48.08,33200.0,15.2957,15.3179,15.2418,15.2418,33200.0
2006-03-20 14:30:00,48.04,48.13,47.99,48.06,31600.0,15.2291,15.2577,15.2133,15.2355,31600.0
2006-03-20 15:00:00,48.06,48.15,48.06,48.1,54800.0,15.2355,15.264,15.2355,15.2481,54800.0
2006-03-20 15:30:00,48.05,48.26,47.95,47.98,58000.0,15.2323,15.2989,15.2006,15.2101,58000.0
2006-03-21 09:30:00,47.74,47.74,47.37,47.53,76800.0,15.134,15.134,15.0167,15.0675,76800.0
2006-03-21 10:00:00,47.51,47.52,47.23,47.36,72400.0,15.0611,15.0643,14.9723,15.0136,72400.0
2006-03-21 10:30:00,47.41,47.45,47.2,47.2,63600.0,15.0294,15.0421,14.9628,14.9628,63600.0
2006-03-21 11:00:00,47.24,47.45,47.24,47.39,40400.0,14.9755,15.0421,14.9755,15.0231,40400.0
2006-03-21 11:30:00,47.38,47.65,47.38,47.65,40800.0,15.0199,15.1055,15.0199,15.1055,40800.0
2006-03-21 12:00:00,47.66,47.81,47.53,47.77,49600.0,15.1087,15.1562,15.0675,15.1435,49600.0
2006-03-21 12:30:00,47.76,47.83,47.73,47.78,75200.0,15.1404,15.1626,15.1309,15.1467,75200.0
2006-03-21 13:00:00,47.81,47.85,47.69,47.69,88000.0,15.1562,15.1689,15.1182,15.1182,88000.0
2006-03-21 13:30:00,47.69,47.83,47.56,47.56,36000.0,15.1182,15.1626,15.077,15.077,36000.0
2006-03-21 14:00:00,47.55,47.64,47.22,47.22,62400.0,15.0738,15.1023,14.9692,14.9692,62400.0
2006-03-21 14:30:00,47.25,47.25,46.93,46.99,82000.0,14.9787,14.9787,14.8772,14.8963,82000.0
2006-03-21 15:00:00,46.95,47.01,46.78,46.82,140400.0,14.8836,14.9026,14.8297,14.8424,140400.0
2006-03-21 15:30:00,46.8,46.89,46.75,46.75,147200.0,14.836,14.8646,14.8202,14.8202,147200.0
2006-03-22 09:30:00,47.48,47.75,47.46,47.72,194400.0,15.0516,15.1372,15.0453,15.1277,194400.0
2006-03-22 10:00:00,47.72,47.99,47.72,47.92,142400.0,15.1277,15.2133,15.1277,15.1911,142400.0
2006-03-22 10:30:00,47.96,48.04,47.83,47.88,89600.0,15.2038,15.2291,15.1626,15.1784,89600.0
2006-03-22 11:00:00,47.82,48.03,47.82,48.0,93600.0,15.1594,15.226,15.1594,15.2164,93600.0
2006-03-22 11:30:00,47.99,48.33,47.99,48.29,33600.0,15.2133,15.3211,15.2133,15.3084,33600.0
2006-03-22 12:00:00,48.27,48.39,48.22,48.26,16400.0,15.302,15.3401,15.2862,15.2989,16400.0
2006-03-22 12:30:00,48.25,48.25,48.0,48.06,21600.0,15.2957,15.2957,15.2164,15.2355,21600.0
2006-03-22 13:00:00,48.08,48.41,48.08,48.35,76000.0,15.2418,15.3464,15.2418,15.3274,76000.0
2006-03-22 13:30:00,48.3,48.35,48.28,48.32,25600.0,15.3115,15.3274,15.3052,15.3179,25600.0
2006-03-22 14:00:00,48.32,48.35,47.98,47.98,59200.0,15.3179,15.3274,15.2101,15.2101,59200.0
2006-03-22 14:30:00,47.98,48.29,47.94,48.24,54000.0,15.2101,15.3084,15.1974,15.2925,54000.0
2006-03-22 15:00:00,48.19,48.24,48.07,48.17,61600.0,15.2767,15.2925,15.2386,15.2703,61600.0
2006-03-22 15:30:00,48.16,48.38,48.16,48.25,98800.0,15.2672,15.3369,15.2672,15.2957,98800.0
2006-03-23 09:30:00,48.44,48.51,48.36,48.39,126000.0,15.3559,15.3781,15.3306,15.3401,126000.0
2006-03-23 10:00:00,48.39,48.39,47.93,48.06,108400.0,15.3401,15.3401,15.1943,15.2355,108400.0
2006-03-23 10:30:00,47.92,48.05,47.89,48.02,105600.0,15.1911,15.2323,15.1816,15.2228,105600.0
2006-03-23 11:00:00,48.02,48.21,47.96,48.15,140000.0,15.2228,15.283,15.2038,15.264,140000.0
2006-03-23 11:30:00,48.17,48.66,48.15,48.55,38000.0,15.2703,15.4257,15.264,15.3908,38000.0
2006-03-23 12:00:00,48.52,48.52,48.29,48.3,16000.0,15.3813,15.3813,15.3084,15.3115,16000.0
2006-03-23 12:30:00,48.33,48.56,48.33,48.56,22400.0,15.3211,15.394,15.3211,15.394,22400.0
2006-03-23 13:00:00,48.56,48.59,48.43,48.48,21600.0,15.394,15.4035,15.3528,15.3686,21600.0
2006-03-23 13:30:00,48.48,48.54,48.39,48.44,18400.0,15.3686,15.3876,15.3401,15.3559,18400.0
2006-03-23 14:00:00,48.52,48.52,48.31,48.38,22800.0,15.3813,15.3813,15.3147,15.3369,22800.0
2006-03-23 14:30:00,48.38,48.5,48.26,48.33,26800.0,15.3369,15.3749,15.2989,15.3211,26800.0
2006-03-23 15:00:00,48.36,48.5,48.35,48.49,14400.0,15.3306,15.3749,15.3274,15.3718,14400.0
2006-03-23 15:30:00,48.44,48.6,48.44,48.5,64000.0,15.3559,15.4067,15.3559,15.3749,64000.0
2006-03-24 09:30:00,49.04,49.1,48.82,49.01,94000.0,15.5461,15.5652,15.4764,15.5366,94000.0
2006-03-24 10:00:00,48.99,49.36,48.99,49.36,116000.0,15.5303,15.6476,15.5303,15.6476,116000.0
2006-03-24 10:30:00,49.37,49.52,49.28,49.35,78000.0,15.6507,15.6983,15.6222,15.6444,78000.0
2006-03-24 11:00:00,49.39,49.67,49.39,49.67,53600.0,15.6571,15.7459,15.6571,15.7459,53600.0
2006-03-24 11:30:00,49.67,49.68,49.51,49.66,26800.0,15.7459,15.749,15.6951,15.7427,26800.0
2006-03-24 12:00:00,49.57,49.69,49.57,49.66,15600.0,15.7141,15.7522,15.7141,15.7427,15600.0
2006-03-24 12:30:00,49.69,49.69,49.49,49.59,21600.0,15.7522,15.7522,15.6888,15.7205,21600.0
2006-03-24 13:00:00,49.57,49.64,49.5,49.52,28800.0,15.7141,15.7363,15.692,15.6983,28800.0
2006-03-24 13:30:00,49.55,49.6,49.46,49.6,86800.0,15.7078,15.7237,15.6793,15.7237,86800.0
2006-03-24 14:00:00,49.62,49.71,49.58,49.71,32800.0,15.73,15.7585,15.7173,15.7585,32800.0
2006-03-24 14:30:00,49.69,49.69,49.56,49.56,57200.0,15.7522,15.7522,15.711,15.711,57200.0
2006-03-24 15:00:00,49.62,49.68,49.56,49.63,26800.0,15.73,15.749,15.711,15.7332,26800.0
2006-03-24 15:30:00,49.63,49.68,49.54,49.66,60800.0,15.7332,15.749,15.7046,15.7427,60800.0
2006-03-27 09:30:00,49.57,49.64,49.39,49.57,109200.0,15.7141,15.7363,15.6571,15.7141,109200.0
2006-03-27 10:00:00,49.56,49.57,49.34,49.44,128000.0,15.711,15.7141,15.6412,15.6729,128000.0
2006-03-27 10:30:00,49.45,49.71,49.38,49.66,87600.0,15.6761,15.7585,15.6539,15.7427,87600.0
2006-03-27 11:00:00,49.66,49.75,49.63,49.66,34800.0,15.7427,15.7712,15.7332,15.7427,34800.0
2006-03-27 11:30:00,49.66,49.75,49.63,49.73,34800.0,15.7427,15.7712,15.7332,15.7649,34800.0
2006-03-27 12:00:00,49.73,49.87,49.7,49.74,57600.0,15.7649,15.8093,15.7554,15.768,57600.0
2006-03-27 12:30:00,49.74,49.85,49.74,49.81,37200.0,15.768,15.8029,15.768,15.7902,37200.0
2006-03-27 13:00:00,49.81,49.96,49.8,49.92,36000.0,15.7902,15.8378,15.7871,15.8251,36000.0
2006-03-27 13:30:00,49.92,49.97,49.87,49.91,27600.0,15.8251,15.841,15.8093,15.8219,27600.0
2006-03-27 14:00:00,49.91,49.94,49.84,49.9,43600.0,15.8219,15.8314,15.7997,15.8188,43600.0
2006-03-27 14:30:00,49.9,49.99,49.9,49.98,44400.0,15.8188,15.8473,15.8188,15.8441,44400.0
2006-03-27 15:00:00,49.95,49.95,49.8,49.88,31200.0,15.8346,15.8346,15.7871,15.8124,31200.0
2006-03-27 15:30:00,49.88,49.96,49.87,49.88,104400.0,15.8124,15.8378,15.8093,15.8124,104400.0
2006-03-28 09:30:00,49.08,49.31,49.02,49.31,122800.0,15.5588,15.6317,15.5398,15.6317,122800.0
2006-03-28 10:00:00,49.3,49.49,49.19,49.49,144400.0,15.6286,15.6888,15.5937,15.6888,144400.0
2006-03-28 10:30:00,49.49,49.63,49.39,49.63,67200.0,15.6888,15.7332,15.6571,15.7332,67200.0
2006-03-28 11:00:00,49.63,49.74,49.55,49.68,51600.0,15.7332,15.768,15.7078,15.749,51600.0
2006-03-28 11:30:00,49.62,49.69,49.59,49.66,28400.0,15.73,15.7522,15.7205,15.7427,28400.0
2006-03-28 12:00:00,49.66,49.73,49.54,49.73,25200.0,15.7427,15.7649,15.7046,15.7649,25200.0
2006-03-28 12:30:00,49.71,49.74,49.62,49.62,15200.0,15.7585,15.768,15.73,15.73,15200.0
2006-03-28 13:00:00,49.64,49.65,49.48,49.53,46800.0,15.7363,15.7395,15.6856,15.7015,46800.0
2006-03-28 13:30:00,49.53,49.54,49.39,49.5,52400.0,15.7015,15.7046,15.6571,15.692,52400.0
2006-03-28 14:00:00,49.5,49.58,49.09,49.09,84400.0,15.692,15.7173,15.562,15.562,84400.0
2006-03-28 14:30:00,49.1,49.2,48.97,48.98,50800.0,15.5652,15.5969,15.5239,15.5271,50800.0
2006-03-28 15:00:00,48.98,49.06,48.68,48.78,92000.0,15.5271,15.5525,15.432,15.4637,92000.0
2006-03-28 15:30:00,48.79,48.99,48.74,48.85,134400.0,15.4669,15.5303,15.451,15.4859,134400.0
2006-03-29 09:30:00,48.82,49.06,48.79,48.99,170400.0,15.4764,15.5525,15.4669,15.5303,170400.0
2006-03-29 10:00:00,49.0,49.25,48.84,49.21,144800.0,15.5335,15.6127,15.4827,15.6,144800.0
2006-03-29 10:30:00,49.19,49.31,49.12,49.23,46000.0,15.5937,15.6317,15.5715,15.6064,46000.0
2006-03-29 11:00:00,49.24,49.62,49.21,49.56,51200.0,15.6095,15.73,15.6,15.711,51200.0
2006-03-29 11:30:00,49.56,49.71,49.56,49.66,46000.0,15.711,15.7585,15.711,15.7427,46000.0
2006-03-29 12:00:00,49.67,49.73,49.57,49.59,20800.0,15.7459,15.7649,15.7141,15.7205,20800.0
2006-03-29 12:30:00,49.61,49.68,49.54,49.63,19600.0,15.7268,15.749,15.7046,15.7332,19600.0
2006-03-29 13:00:00,49.67,49.74,49.54,49.58,30000.0,15.7459,15.768,15.7046,15.7173,30000.0
2006-03-29 13:30:00,49.7,49.7,49.54,49.6,22000.0,15.7554,15.7554,15.7046,15.7237,22000.0
2006-03-29 14:00:00,49.6,49.73,49.58,49.58,42800.0,15.7237,15.7649,15.7173,15.7173,42800.0
2006-03-29 14:30:00,49.6,49.72,49.58,49.68,39600.0,15.7237,15.7617,15.7173,15.749,39600.0
2006-03-29 15:00:00,49.71,49.85,49.61,49.8,50800.0,15.7585,15.8029,15.7268,15.7871,50800.0
2006-03-29 15:30:00,49.85,49.87,49.66,49.7,45600.0,15.8029,15.8093,15.7427,15.7554,45600.0
2006-03-30 09:30:00,51.25,51.88,51.25,51.76,406000.0,16.2467,16.4464,16.2467,16.4084,406000.0
2006-03-30 10:00:00,51.78,52.35,51.78,52.17,342000.0,16.4147,16.5954,16.4147,16.5384,342000.0
2006-03-30 10:30:00,52.17,52.32,52.01,52.07,137600.0,16.5384,16.5859,16.4877,16.5067,137600.0
2006-03-30 11:00:00,52.05,52.2,51.67,52.0,128800.0,16.5003,16.5479,16.3799,16.4845,128800.0
2006-03-30 11:30:00,52.0,52.1,51.77,51.97,56000.0,16.4845,16.5162,16.4116,16.475,56000.0
2006-03-30 12:00:00,51.99,52.09,51.93,51.94,46400.0,16.4813,16.513,16.4623,16.4655,46400.0
2006-03-30 12:30:00,51.95,51.95,51.69,51.74,70000.0,16.4686,16.4686,16.3862,16.4021,70000.0
2006-03-30 13:00:00,51.87,51.87,51.69,51.75,60400.0,16.4433,16.4433,16.3862,16.4052,60400.0
2006-03-30 13:30:00,51.72,51.87,51.69,51.76,58800.0,16.3957,16.4433,16.3862,16.4084,58800.0
2006-03-30 14:00:00,51.82,52.0,51.82,52.0,47600.0,16.4274,16.4845,16.4274,16.4845,47600.0
2006-03-30 14:30:00,52.0,52.18,51.88,52.18,88000.0,16.4845,16.5415,16.4464,16.5415,88000.0
2006-03-30 15:00:00,52.18,52.26,52.13,52.19,159600.0,16.5415,16.5669,16.5257,16.5447,159600.0
2006-03-30 15:30:00,52.19,52.35,52.05,52.05,159200.0,16.5447,16.5954,16.5003,16.5003,159200.0
2006-03-31 09:30:00,51.33,51.42,51.1,51.15,223200.0,16.2721,16.3006,16.1992,16.215,223200.0
2006-03-31 10:00:00,51.18,51.19,50.77,50.77,130400.0,16.2245,16.2277,16.0946,16.0946,130400.0
2006-03-31 10:30:00,50.76,51.0,50.75,50.8,96400.0,16.0914,16.1675,16.0882,16.1041,96400.0
2006-03-31 11:00:00,50.8,50.89,50.46,50.47,58400.0,16.1041,16.1326,15.9963,15.9995,58400.0
2006-03-31 11:30:00,50.47,50.65,50.3,50.52,63600.0,15.9995,16.0565,15.9456,16.0153,63600.0
2006-03-31 12:00:00,50.61,50.64,50.48,50.6,21200.0,16.0438,16.0533,16.0026,16.0407,21200.0
2006-03-31 12:30:00,50.57,51.12,50.55,51.12,104000.0,16.0312,16.2055,16.0248,16.2055,104000.0
2006-03-31 13:00:00,51.1,51.22,51.03,51.22,106400.0,16.1992,16.2372,16.177,16.2372,106400.0
2006-03-31 13:30:00,51.22,51.38,51.22,51.35,170800.0,16.2372,16.2879,16.2372,16.2784,170800.0
2006-03-31 14:00:00,51.34,51.51,51.24,51.44,157200.0,16.2753,16.3291,16.2436,16.307,157200.0
2006-03-31 14:30:00,51.46,52.02,51.43,51.99,274000.0,16.3133,16.4908,16.3038,16.4813,274000.0
2006-03-31 15:00:00,51.99,51.99,51.82,51.89,244400.0,16.4813,16.4813,16.4274,16.4496,244400.0
2006-03-31 15:30:00,51.89,51.89,51.65,51.75,162800.0,16.4496,16.4496,16.3735,16.4052,162800.0
2006-04-03 09:30:00,52.15,52.37,52.09,52.31,322800.0,16.532,16.6018,16.513,16.5828,322800.0
2006-04-03 10:00:00,52.33,52.37,52.1,52.23,169600.0,16.5891,16.6018,16.5162,16.5574,169600.0
2006-04-03 10:30:00,52.23,52.85,52.23,52.85,228400.0,16.5574,16.7539,16.5574,16.7539,228400.0
2006-04-03 11:00:00,52.83,53.22,52.81,53.2,242400.0,16.7476,16.8712,16.7413,16.8649,242400.0
2006-04-03 11:30:00,53.2,53.35,53.13,53.22,94000.0,16.8649,16.9124,16.8427,16.8712,94000.0
2006-04-03 12:00:00,53.25,53.26,53.05,53.09,28400.0,16.8807,16.8839,16.8173,16.83,28400.0
2006-04-03 12:30:00,53.09,53.15,53.02,53.15,79200.0,16.83,16.849,16.8078,16.849,79200.0
2006-04-03 13:00:00,53.18,53.18,53.0,53.13,52800.0,16.8586,16.8586,16.8015,16.8427,52800.0
2006-04-03 13:30:00,53.13,53.32,53.13,53.25,34400.0,16.8427,16.9029,16.8427,16.8807,34400.0
2006-04-03 14:00:00,53.32,53.95,53.32,53.58,236800.0,16.9029,17.1027,16.9029,16.9854,236800.0
2006-04-03 14:30:00,53.59,53.68,53.34,53.47,128400.0,16.9885,17.0171,16.9093,16.9505,128400.0
2006-04-03 15:00:00,53.47,53.64,53.33,53.33,89600.0,16.9505,17.0044,16.9061,16.9061,89600.0
2006-04-03 15:30:00,53.33,53.33,52.83,53.0,196400.0,16.9061,16.9061,16.7476,16.8015,196400.0
2006-04-04 09:30:00,53.22,53.61,53.17,53.59,269200.0,16.8712,16.9949,16.8554,16.9885,269200.0
2006-04-04 10:00:00,53.63,54.0,53.59,53.79,196000.0,17.0012,17.1185,16.9885,17.0519,196000.0
2006-04-04 10:30:00,53.76,53.8,53.47,53.47,144400.0,17.0424,17.0551,16.9505,16.9505,144400.0
2006-04-04 11:00:00,53.46,53.47,53.19,53.32,158800.0,16.9473,16.9505,16.8617,16.9029,158800.0
2006-04-04 11:30:00,53.35,53.75,53.35,53.56,46400.0,16.9124,17.0392,16.9124,16.979,46400.0
2006-04-04 12:00:00,53.56,53.7,53.5,53.64,47600.0,16.979,17.0234,16.96,17.0044,47600.0
2006-04-04 12:30:00,53.64,53.69,53.58,53.58,19200.0,17.0044,17.0202,16.9854,16.9854,19200.0
2006-04-04 13:00:00,53.63,53.67,53.52,53.52,26400.0,17.0012,17.0139,16.9663,16.9663,26400.0
2006-04-04 13:30:00,53.51,53.63,53.45,53.63,47200.0,16.9632,17.0012,16.9441,17.0012,47200.0
2006-04-04 14:00:00,53.68,53.68,53.58,53.63,10400.0,17.0171,17.0171,16.9854,17.0012,10400.0
2006-04-04 14:30:00,53.63,53.63,53.52,53.6,31600.0,17.0012,17.0012,16.9663,16.9917,31600.0
2006-04-04 15:00:00,53.56,53.67,53.55,53.63,28000.0,16.979,17.0139,16.9758,17.0012,28000.0
2006-04-04 15:30:00,53.58,53.63,53.55,53.61,97600.0,16.9854,17.0012,16.9758,16.9949,97600.0
2006-04-05 09:30:00,54.97,55.13,54.82,54.89,278400.0,17.426,17.4767,17.3784,17.4006,278400.0
2006-04-05 10:00:00,54.89,55.0,54.73,54.9,242400.0,17.4006,17.4355,17.3499,17.4038,242400.0
2006-04-05 10:30:00,54.86,54.9,54.73,54.76,126000.0,17.3911,17.4038,17.3499,17.3594,126000.0
2006-04-05 11:00:00,54.69,54.87,54.69,54.87,165200.0,17.3372,17.3943,17.3372,17.3943,165200.0
2006-04-05 11:30:00,54.87,54.94,54.76,54.89,63200.0,17.3943,17.4165,17.3594,17.4006,63200.0
2006-04-05 12:00:00,54.89,55.16,54.88,55.03,108000.0,17.4006,17.4862,17.3975,17.445,108000.0
2006-04-05 12:30:00,55.02,55.03,54.83,55.0,58400.0,17.4419,17.445,17.3816,17.4355,58400.0
2006-04-05 13:00:00,55.07,55.29,55.01,55.29,33600.0,17.4577,17.5274,17.4387,17.5274,33600.0
2006-04-05 13:30:00,55.29,55.3,55.07,55.3,28400.0,17.5274,17.5306,17.4577,17.5306,28400.0
2006-04-05 14:00:00,55.33,55.49,55.26,55.48,86400.0,17.5401,17.5908,17.5179,17.5877,86400.0
2006-04-05 14:30:00,55.48,55.75,55.41,55.63,110000.0,17.5877,17.6733,17.5655,17.6352,110000.0
2006-04-05 15:00:00,55.71,55.75,55.53,55.59,134800.0,17.6606,17.6733,17.6035,17.6225,134800.0
2006-04-05 15:30:00,55.62,55.63,55.35,55.36,160000.0,17.6321,17.6352,17.5465,17.5496,160000.0
2006-04-06 09:30:00,54.99,55.25,54.99,55.12,252400.0,17.4323,17.5148,17.4323,17.4736,252400.0
2006-04-06 10:00:00,55.05,55.25,54.99,55.14,112400.0,17.4514,17.5148,17.4323,17.4799,112400.0
2006-04-06 10:30:00,55.11,55.25,55.04,55.23,102000.0,17.4704,17.5148,17.4482,17.5084,102000.0
2006-04-06 11:00:00,55.23,55.25,55.05,55.08,66800.0,17.5084,17.5148,17.4514,17.4609,66800.0
2006-04-06 11:30:00,55.05,55.38,55.02,55.23,55200.0,17.4514,17.556,17.4419,17.5084,55200.0
2006-04-06 12:00:00,55.02,55.2,54.63,54.66,81200.0,17.4419,17.4989,17.3182,17.3277,81200.0
2006-04-06 12:30:00,54.66,55.11,54.66,55.11,46800.0,17.3277,17.4704,17.3277,17.4704,46800.0
2006-04-06 13:00:00,55.09,55.28,55.08,55.27,36800.0,17.464,17.5243,17.4609,17.5211,36800.0
2006-04-06 13:30:00,55.27,55.49,55.18,55.33,47200.0,17.5211,17.5908,17.4926,17.5401,47200.0
2006-04-06 14:00:00,55.35,55.37,55.24,55.25,72000.0,17.5465,17.5528,17.5116,17.5148,72000.0
2006-04-06 14:30:00,55.25,55.33,55.23,55.26,46400.0,17.5148,17.5401,17.5084,17.5179,46400.0
2006-04-06 15:00:00,55.26,55.44,55.24,55.29,116800.0,17.5179,17.575,17.5116,17.5274,116800.0
2006-04-06 15:30:00,55.26,55.36,55.15,55.25,86000.0,17.5179,17.5496,17.4831,17.5148,86000.0
2006-04-07 09:30:00,55.17,55.28,54.94,54.95,211200.0,17.4894,17.5243,17.4165,17.4197,211200.0
2006-04-07 10:00:00,55.02,55.09,54.33,54.5,200400.0,17.4419,17.464,17.2231,17.277,200400.0
2006-04-07 10:30:00,54.46,54.5,53.59,53.59,258000.0,17.2643,17.277,16.9885,16.9885,258000.0
2006-04-07 11:00:00,53.59,53.95,53.32,53.41,207200.0,16.9885,17.1027,16.9029,16.9315,207200.0
2006-04-07 11:30:00,53.38,53.52,53.25,53.37,50000.0,16.922,16.9663,16.8807,16.9188,50000.0
2006-04-07 12:00:00,53.33,53.74,53.27,53.64,71600.0,16.9061,17.0361,16.8871,17.0044,71600.0
2006-04-07 12:30:00,53.74,53.85,53.65,53.78,44400.0,17.0361,17.0709,17.0075,17.0488,44400.0
2006-04-07 13:00:00,53.78,53.8,53.66,53.8,30800.0,17.0488,17.0551,17.0107,17.0551,30800.0
2006-04-07 13:30:00,53.8,53.8,53.59,53.65,27600.0,17.0551,17.0551,16.9885,17.0075,27600.0
2006-04-07 14:00:00,53.72,53.73,53.61,53.69,24400.0,17.0297,17.0329,16.9949,17.0202,24400.0
2006-04-07 14:30:00,53.7,53.79,53.67,53.68,82800.0,17.0234,17.0519,17.0139,17.0171,82800.0
2006-04-07 15:00:00,53.68,53.68,53.48,53.58,84800.0,17.0171,17.0171,16.9537,16.9854,84800.0
2006-04-07 15:30:00,53.58,53.66,53.45,53.57,91200.0,16.9854,17.0107,16.9441,16.9822,91200.0
2006-04-10 09:30:00,54.13,54.37,54.12,54.33,318400.0,17.1597,17.2358,17.1565,17.2231,318400.0
2006-04-10 10:00:00,54.33,54.43,54.07,54.07,202400.0,17.2231,17.2548,17.1407,17.1407,202400.0
2006-04-10 10:30:00,54.07,54.19,53.93,53.94,136800.0,17.1407,17.1787,17.0963,17.0995,136800.0
2006-04-10 11:00:00,53.91,54.31,53.91,54.31,370000.0,17.09,17.2168,17.09,17.2168,370000.0
2006-04-10 11:30:00,54.31,54.45,54.11,54.15,40400.0,17.2168,17.2612,17.1534,17.1661,40400.0
2006-04-10 12:00:00,54.2,54.38,54.18,54.38,45200.0,17.1819,17.239,17.1756,17.239,45200.0
2006-04-10 12:30:00,54.38,54.67,54.38,54.66,89600.0,17.239,17.3309,17.239,17.3277,89600.0
2006-04-10 13:00:00,54.66,54.75,54.5,54.59,86800.0,17.3277,17.3563,17.277,17.3055,86800.0
2006-04-10 13:30:00,54.66,54.66,54.42,54.42,35600.0,17.3277,17.3277,17.2516,17.2516,35600.0
2006-04-10 14:00:00,54.48,54.6,54.42,54.52,52000.0,17.2707,17.3087,17.2516,17.2833,52000.0
2006-04-10 14:30:00,54.53,54.53,54.36,54.36,56800.0,17.2865,17.2865,17.2326,17.2326,56800.0
2006-04-10 15:00:00,54.36,54.43,54.27,54.37,58800.0,17.2326,17.2548,17.2041,17.2358,58800.0
2006-04-10 15:30:00,54.36,54.56,54.28,54.48,81200.0,17.2326,17.296,17.2073,17.2707,81200.0
2006-04-11 09:30:00,55.33,55.38,55.23,55.29,142400.0,17.5401,17.556,17.5084,17.5274,142400.0
2006-04-11 10:00:00,55.28,55.29,54.84,54.88,171200.0,17.5243,17.5274,17.3848,17.3975,171200.0
2006-04-11 10:30:00,54.95,55.12,54.79,54.79,162400.0,17.4197,17.4736,17.3689,17.3689,162400.0
2006-04-11 11:00:00,54.75,54.75,54.5,54.57,104400.0,17.3563,17.3563,17.277,17.2992,104400.0
2006-04-11 11:30:00,54.59,54.66,54.28,54.47,61200.0,17.3055,17.3277,17.2073,17.2675,61200.0
2006-04-11 12:00:00,54.38,54.4,53.86,53.89,117600.0,17.239,17.2453,17.0741,17.0836,117600.0
2006-04-11 12:30:00,53.91,54.08,53.88,54.0,79600.0,17.09,17.1439,17.0805,17.1185,79600.0
2006-04-11 13:00:00,54.06,54.11,54.04,54.04,36000.0,17.1375,17.1534,17.1312,17.1312,36000.0
2006-04-11 13:30:00,54.08,54.08,53.92,53.98,62800.0,17.1439,17.1439,17.0931,17.1122,62800.0
2006-04-11 14:00:00,53.99,54.05,53.98,54.02,40800.0,17.1153,17.1344,17.1122,17.1248,40800.0
2006-04-11 14:30:00,54.02,54.07,53.91,53.95,51200.0,17.1248,17.1407,17.09,17.1027,51200.0
2006-04-11 15:00:00,53.93,54.0,53.62,53.66,188000.0,17.0963,17.1185,16.998,17.0107,188000.0
2006-04-11 15:30:00,53.66,53.83,53.66,53.83,194800.0,17.0107,17.0646,17.0107,17.0646,194800.0
2006-04-12 09:30:00,54.01,54.37,53.96,53.96,181200.0,17.1217,17.2358,17.1058,17.1058,181200.0
2006-04-12 10:00:00,53.94,54.24,53.92,54.16,92000.0,17.0995,17.1946,17.0931,17.1692,92000.0
2006-04-12 10:30:00,54.14,54.33,53.88,54.06,97600.0,17.1629,17.2231,17.0805,17.1375,97600.0
2006-04-12 11:00:00,54.09,54.26,54.02,54.21,335600.0,17.147,17.2009,17.1248,17.1851,335600.0
2006-04-12 11:30:00,54.21,54.23,54.04,54.16,66800.0,17.1851,17.1914,17.1312,17.1692,66800.0
2006-04-12 12:00:00,54.12,54.12,53.75,54.01,66400.0,17.1565,17.1565,17.0392,17.1217,66400.0
2006-04-12 12:30:00,54.0,54.09,54.0,54.09,37200.0,17.1185,17.147,17.1185,17.147,37200.0
2006-04-12 13:00:00,54.09,54.12,54.09,54.12,34400.0,17.147,17.1565,17.147,17.1565,34400.0
2006-04-12 13:30:00,54.14,54.16,54.06,54.14,26800.0,17.1629,17.1692,17.1375,17.1629,26800.0
2006-04-12 14:00:00,54.14,54.23,54.09,54.18,29600.0,17.1629,17.1914,17.147,17.1756,29600.0
2006-04-12 14:30:00,54.18,54.25,54.18,54.24,29200.0,17.1756,17.1978,17.1756,17.1946,29200.0
2006-04-12 15:00:00,54.23,54.55,54.19,54.54,143200.0,17.1914,17.2929,17.1787,17.2897,143200.0
2006-04-12 15:30:00,54.52,54.82,54.51,54.73,150800.0,17.2833,17.3784,17.2802,17.3499,150800.0
2006-04-13 09:30:00,53.37,53.49,53.17,53.18,214800.0,16.9188,16.9568,16.8554,16.8586,214800.0
2006-04-13 10:00:00,53.17,53.49,53.1,53.24,101600.0,16.8554,16.9568,16.8332,16.8776,101600.0
2006-04-13 10:30:00,53.25,53.48,53.14,53.42,191600.0,16.8807,16.9537,16.8459,16.9346,191600.0
2006-04-13 11:00:00,53.49,53.62,53.36,53.54,168000.0,16.9568,16.998,16.9156,16.9727,168000.0
2006-04-13 11:30:00,53.55,54.35,53.55,54.24,156000.0,16.9758,17.2295,16.9758,17.1946,156000.0
2006-04-13 12:00:00,54.32,54.38,54.24,54.27,118400.0,17.2199,17.239,17.1946,17.2041,118400.0
2006-04-13 12:30:00,54.29,54.29,53.9,53.9,42000.0,17.2104,17.2104,17.0868,17.0868,42000.0
2006-04-13 13:00:00,53.81,53.93,53.81,53.93,12000.0,17.0583,17.0963,17.0583,17.0963,12000.0
2006-04-13 13:30:00,53.93,53.99,53.83,53.99,14800.0,17.0963,17.1153,17.0646,17.1153,14800.0
2006-04-13 14:00:00,53.99,54.07,53.89,54.05,23200.0,17.1153,17.1407,17.0836,17.1344,23200.0
2006-04-13 14:30:00,54.0,54.13,53.92,54.13,49200.0,17.1185,17.1597,17.0931,17.1597,49200.0
2006-04-13 15:00:00,54.07,54.25,54.05,54.12,68800.0,17.1407,17.1978,17.1344,17.1565,68800.0
2006-04-13 15:30:00,54.12,54.37,54.11,54.25,158400.0,17.1565,17.2358,17.1534,17.1978,158400.0
2006-04-17 09:30:00,53.38,55.66,53.38,55.66,163600.0,16.922,17.6447,16.922,17.6447,163600.0
2006-04-17 10:00:00,55.68,56.1,55.59,55.81,186800.0,17.6511,17.7842,17.6225,17.6923,186800.0
2006-04-17 10:30:00,55.78,56.0,55.78,56.0,66800.0,17.6828,17.7525,17.6828,17.7525,66800.0
2006-04-17 11:00:00,56.0,56.0,55.72,55.81,40800.0,17.7525,17.7525,17.6638,17.6923,40800.0
2006-04-17 11:30:00,55.91,56.0,55.81,55.98,20000.0,17.724,17.7525,17.6923,17.7462,20000.0
2006-04-17 12:00:00,55.98,56.1,55.97,56.04,22000.0,17.7462,17.7842,17.743,17.7652,22000.0
2006-04-17 12:30:00,56.04,56.09,55.9,56.05,107600.0,17.7652,17.7811,17.7208,17.7684,107600.0
2006-04-17 13:00:00,56.05,56.05,55.92,56.0,40400.0,17.7684,17.7684,17.7272,17.7525,40400.0
2006-04-17 13:30:00,56.05,56.05,55.76,55.83,31600.0,17.7684,17.7684,17.6764,17.6986,31600.0
2006-04-17 14:00:00,55.8,55.83,55.63,55.63,13200.0,17.6891,17.6986,17.6352,17.6352,13200.0
2006-04-17 14:30:00,55.63,55.75,55.6,55.68,21200.0,17.6352,17.6733,17.6257,17.6511,21200.0
2006-04-17 15:00:00,55.6,55.68,55.51,55.67,62000.0,17.6257,17.6511,17.5972,17.6479,62000.0
2006-04-17 15:30:00,55.63,55.94,55.6,55.79,90800.0,17.6352,17.7335,17.6257,17.6859,90800.0
2006-04-18 09:30:00,56.2,56.31,56.12,56.17,256400.0,17.8159,17.8508,17.7906,17.8064,256400.0
2006-04-18 10:00:00,56.19,56.25,56.05,56.11,127600.0,17.8128,17.8318,17.7684,17.7874,127600.0
2006-04-18 10:30:00,56.09,56.18,56.0,56.13,109600.0,17.7811,17.8096,17.7525,17.7937,109600.0
2006-04-18 11:00:00,56.14,56.6,56.13,56.6,144000.0,17.7969,17.9427,17.7937,17.9427,144000.0
2006-04-18 11:30:00,56.57,57.17,56.5,57.02,118400.0,17.9332,18.1234,17.911,18.0759,118400.0
2006-04-18 12:00:00,57.13,57.15,56.96,57.12,67200.0,18.1107,18.1171,18.0568,18.1076,67200.0
2006-04-18 12:30:00,57.12,57.16,57.01,57.1,68800.0,18.1076,18.1203,18.0727,18.1012,68800.0
2006-04-18 13:00:00,57.21,57.3,57.1,57.15,43200.0,18.1361,18.1646,18.1012,18.1171,43200.0
2006-04-18 13:30:00,57.12,57.15,56.75,56.82,84800.0,18.1076,18.1171,17.9903,18.0125,84800.0
2006-04-18 14:00:00,56.75,57.17,56.75,56.92,50400.0,17.9903,18.1234,17.9903,18.0442,50400.0
2006-04-18 14:30:00,56.9,57.11,56.78,56.97,40400.0,18.0378,18.1044,17.9998,18.06,40400.0
2006-04-18 15:00:00,56.95,57.11,56.92,57.0,66000.0,18.0537,18.1044,18.0442,18.0695,66000.0
2006-04-18 15:30:00,57.0,57.17,56.97,57.01,42400.0,18.0695,18.1234,18.06,18.0727,42400.0
2006-04-19 09:30:00,56.26,56.51,56.25,56.49,187200.0,17.8349,17.9142,17.8318,17.9079,187200.0
2006-04-19 10:00:00,56.52,56.72,56.44,56.72,100800.0,17.9174,17.9808,17.892,17.9808,100800.0
2006-04-19 10:30:00,56.71,56.83,56.58,56.81,73600.0,17.9776,18.0156,17.9364,18.0093,73600.0
2006-04-19 11:00:00,56.83,57.32,56.81,57.32,70000.0,18.0156,18.171,18.0093,18.171,70000.0
2006-04-19 11:30:00,57.29,57.34,57.0,57.0,30400.0,18.1615,18.1773,18.0695,18.0695,30400.0
2006-04-19 12:00:00,56.93,57.04,56.87,57.03,35200.0,18.0473,18.0822,18.0283,18.079,35200.0
2006-04-19 12:30:00,57.03,57.06,56.87,56.9,23600.0,18.079,18.0885,18.0283,18.0378,23600.0
2006-04-19 13:00:00,56.97,57.26,56.97,57.24,13600.0,18.06,18.152,18.06,18.1456,13600.0
2006-04-19 13:30:00,57.24,57.38,57.19,57.31,16000.0,18.1456,18.19,18.1298,18.1678,16000.0
2006-04-19 14:00:00,57.26,57.33,57.21,57.33,42800.0,18.152,18.1741,18.1361,18.1741,42800.0
2006-04-19 14:30:00,57.4,57.63,57.38,57.55,88000.0,18.1963,18.2692,18.19,18.2439,88000.0
2006-04-19 15:00:00,57.52,57.57,57.36,57.5,119600.0,18.2344,18.2502,18.1837,18.228,119600.0
2006-04-19 15:30:00,57.5,57.67,57.47,57.66,56400.0,18.228,18.2819,18.2185,18.2788,56400.0
2006-04-20 09:30:00,56.19,56.49,56.13,56.46,290800.0,17.8128,17.9079,17.7937,17.8983,290800.0
2006-04-20 10:00:00,56.45,56.45,55.93,55.93,252800.0,17.8952,17.8952,17.7303,17.7303,252800.0
2006-04-20 10:30:00,55.87,55.92,55.06,55.1,338400.0,17.7113,17.7272,17.4545,17.4672,338400.0
2006-04-20 11:00:00,55.1,55.12,54.46,54.7,256400.0,17.4672,17.4736,17.2643,17.3404,256400.0
2006-04-20 11:30:00,54.77,55.35,54.7,55.28,133200.0,17.3626,17.5465,17.3404,17.5243,133200.0
2006-04-20 12:00:00,55.35,55.36,55.1,55.13,78800.0,17.5465,17.5496,17.4672,17.4767,78800.0
2006-04-20 12:30:00,55.25,55.5,55.21,55.38,78800.0,17.5148,17.594,17.5021,17.556,78800.0
2006-04-20 13:00:00,55.38,55.49,55.06,55.07,128400.0,17.556,17.5908,17.4545,17.4577,128400.0
2006-04-20 13:30:00,55.07,55.23,55.07,55.1,78800.0,17.4577,17.5084,17.4577,17.4672,78800.0
2006-04-20 14:00:00,55.1,55.24,54.83,55.02,76400.0,17.4672,17.5116,17.3816,17.4419,76400.0
2006-04-20 14:30:00,55.02,55.16,54.77,54.77,61600.0,17.4419,17.4862,17.3626,17.3626,61600.0
2006-04-20 15:00:00,54.77,54.77,54.51,54.61,117200.0,17.3626,17.3626,17.2802,17.3119,117200.0
2006-04-20 15:30:00,54.61,54.65,54.3,54.36,174400.0,17.3119,17.3246,17.2136,17.2326,174400.0
2006-04-21 09:30:00,55.97,56.1,55.89,56.09,434400.0,17.743,17.7842,17.7176,17.7811,434400.0
2006-04-21 10:00:00,56.1,56.32,55.97,56.03,229200.0,17.7842,17.854,17.743,17.762,229200.0
2006-04-21 10:30:00,56.03,56.43,56.03,56.37,119200.0,17.762,17.8888,17.762,17.8698,119200.0
2006-04-21 11:00:00,56.39,56.61,56.38,56.45,147600.0,17.8762,17.9459,17.873,17.8952,147600.0
2006-04-21 11:30:00,56.45,56.6,56.23,56.5,127600.0,17.8952,17.9427,17.8254,17.911,127600.0
2006-04-21 12:00:00,56.5,56.55,56.36,56.49,176400.0,17.911,17.9269,17.8666,17.9079,176400.0
2006-04-21 12:30:00,56.48,56.48,56.2,56.22,102400.0,17.9047,17.9047,17.8159,17.8223,102400.0
2006-04-21 13:00:00,56.22,56.54,56.08,56.5,174400.0,17.8223,17.9237,17.7779,17.911,174400.0
2006-04-21 13:30:00,56.5,56.79,56.5,56.7,125600.0,17.911,18.003,17.911,17.9744,125600.0
2006-04-21 14:00:00,56.7,56.73,56.5,56.5,40400.0,17.9744,17.9839,17.911,17.911,40400.0
2006-04-21 14:30:00,56.5,56.5,56.09,56.33,100400.0,17.911,17.911,17.7811,17.8571,100400.0
2006-04-21 15:00:00,56.31,56.31,55.83,55.95,124000.0,17.8508,17.8508,17.6986,17.7367,124000.0
2006-04-21 15:30:00,55.95,56.43,55.95,56.39,108800.0,17.7367,17.8888,17.7367,17.8762,108800.0
2006-04-24 09:30:00,56.03,56.11,55.78,55.96,229600.0,17.762,17.7874,17.6828,17.7398,229600.0
2006-04-24 10:00:00,55.91,55.99,55.65,55.77,159200.0,17.724,17.7493,17.6416,17.6796,159200.0
2006-04-24 10:30:00,55.77,55.97,55.76,55.85,113600.0,17.6796,17.743,17.6764,17.705,113600.0
2006-04-24 11:00:00,55.86,55.96,55.8,55.8,106000.0,17.7081,17.7398,17.6891,17.6891,106000.0
2006-04-24 11:30:00,55.8,56.05,55.8,56.04,64400.0,17.6891,17.7684,17.6891,17.7652,64400.0
2006-04-24 12:00:00,56.04,56.17,55.92,56.1,66400.0,17.7652,17.8064,17.7272,17.7842,66400.0
2006-04-24 12:30:00,56.08,56.5,55.9,56.5,73200.0,17.7779,17.911,17.7208,17.911,73200.0
2006-04-24 13:00:00,56.49,56.58,56.17,56.26,24400.0,17.9079,17.9364,17.8064,17.8349,24400.0
2006-04-24 13:30:00,56.26,56.26,56.06,56.06,32400.0,17.8349,17.8349,17.7715,17.7715,32400.0
2006-04-24 14:00:00,56.06,56.13,55.98,55.99,42400.0,17.7715,17.7937,17.7462,17.7493,42400.0
2006-04-24 14:30:00,56.02,56.18,56.01,56.11,32000.0,17.7589,17.8096,17.7557,17.7874,32000.0
2006-04-24 15:00:00,56.11,56.25,56.08,56.18,50400.0,17.7874,17.8318,17.7779,17.8096,50400.0
2006-04-24 15:30:00,56.19,56.25,55.99,56.21,48800.0,17.8128,17.8318,17.7493,17.8191,48800.0
2006-04-25 09:30:00,56.56,56.94,56.46,56.48,261200.0,17.93,18.0505,17.8983,17.9047,261200.0
2006-04-25 10:00:00,56.41,56.41,55.7,55.84,174000.0,17.8825,17.8825,17.6574,17.7018,174000.0
2006-04-25 10:30:00,55.84,56.24,55.73,56.07,107600.0,17.7018,17.8286,17.6669,17.7747,107600.0
2006-04-25 11:00:00,56.02,56.06,55.87,56.0,80800.0,17.7589,17.7715,17.7113,17.7525,80800.0
2006-04-25 11:30:00,56.0,56.07,55.52,56.07,68000.0,17.7525,17.7747,17.6004,17.7747,68000.0
2006-04-25 12:00:00,55.81,55.98,55.7,55.74,13600.0,17.6923,17.7462,17.6574,17.6701,13600.0
2006-04-25 12:30:00,55.74,56.0,55.74,56.0,15200.0,17.6701,17.7525,17.6701,17.7525,15200.0
2006-04-25 13:00:00,55.83,56.0,55.66,55.66,25200.0,17.6986,17.7525,17.6447,17.6447,25200.0
2006-04-25 13:30:00,55.66,55.94,55.59,55.94,29200.0,17.6447,17.7335,17.6225,17.7335,29200.0
2006-04-25 14:00:00,55.86,55.93,55.73,55.91,18000.0,17.7081,17.7303,17.6669,17.724,18000.0
2006-04-25 14:30:00,55.92,55.96,55.71,55.71,8400.0,17.7272,17.7398,17.6606,17.6606,8400.0
2006-04-25 15:00:00,55.75,55.8,55.53,55.66,70800.0,17.6733,17.6891,17.6035,17.6447,70800.0
2006-04-25 15:30:00,55.66,55.89,55.43,55.8,102400.0,17.6447,17.7176,17.5718,17.6891,102400.0
2006-04-26 09:30:00,55.92,56.42,55.92,56.33,120400.0,17.7272,17.8857,17.7272,17.8571,120400.0
2006-04-26 10:00:00,56.33,56.43,56.15,56.28,117600.0,17.8571,17.8888,17.8001,17.8413,117600.0
2006-04-26 10:30:00,56.33,56.35,56.08,56.18,102000.0,17.8571,17.8635,17.7779,17.8096,102000.0
2006-04-26 11:00:00,56.12,56.15,55.85,55.91,106800.0,17.7906,17.8001,17.705,17.724,106800.0
2006-04-26 11:30:00,55.95,56.18,55.92,56.17,26400.0,17.7367,17.8096,17.7272,17.8064,26400.0
2006-04-26 12:00:00,56.17,56.27,56.03,56.27,48400.0,17.8064,17.8381,17.762,17.8381,48400.0
2006-04-26 12:30:00,56.26,56.3,56.18,56.24,25200.0,17.8349,17.8476,17.8096,17.8286,25200.0
2006-04-26 13:00:00,56.28,56.41,56.28,56.39,40400.0,17.8413,17.8825,17.8413,17.8762,40400.0
2006-04-26 13:30:00,56.4,56.44,56.24,56.34,18400.0,17.8793,17.892,17.8286,17.8603,18400.0
2006-04-26 14:00:00,56.34,56.4,56.31,56.37,17200.0,17.8603,17.8793,17.8508,17.8698,17200.0
2006-04-26 14:30:00,56.19,56.36,56.03,56.03,22000.0,17.8128,17.8666,17.762,17.762,22000.0
2006-04-26 15:00:00,56.03,56.11,55.84,55.85,54800.0,17.762,17.7874,17.7018,17.705,54800.0
2006-04-26 15:30:00,55.85,55.88,55.68,55.88,96800.0,17.705,17.7145,17.6511,17.7145,96800.0
2006-04-27 09:30:00,53.73,53.73,53.44,53.52,497600.0,17.0329,17.0329,16.941,16.9663,497600.0
2006-04-27 10:00:00,53.52,54.35,53.52,54.27,509600.0,16.9663,17.2295,16.9663,17.2041,509600.0
2006-04-27 10:30:00,54.27,54.35,53.92,54.3,198800.0,17.2041,17.2295,17.0931,17.2136,198800.0
2006-04-27 11:00:00,54.3,54.96,54.3,54.73,210800.0,17.2136,17.4228,17.2136,17.3499,210800.0
2006-04-27 11:30:00,54.66,54.66,53.96,53.97,95600.0,17.3277,17.3277,17.1058,17.109,95600.0
2006-04-27 12:00:00,53.97,54.3,53.96,54.13,76000.0,17.109,17.2136,17.1058,17.1597,76000.0
2006-04-27 12:30:00,54.13,54.15,53.78,53.91,56400.0,17.1597,17.1661,17.0488,17.09,56400.0
2006-04-27 13:00:00,53.91,53.91,53.45,53.47,102800.0,17.09,17.09,16.9441,16.9505,102800.0
2006-04-27 13:30:00,53.47,53.62,53.29,53.51,59200.0,16.9505,16.998,16.8934,16.9632,59200.0
2006-04-27 14:00:00,53.46,53.54,53.39,53.42,62400.0,16.9473,16.9727,16.9251,16.9346,62400.0
2006-04-27 14:30:00,53.4,53.72,53.32,53.6,69200.0,16.9283,17.0297,16.9029,16.9917,69200.0
2006-04-27 15:00:00,53.59,53.65,53.42,53.43,64800.0,16.9885,17.0075,16.9346,16.9378,64800.0
2006-04-27 15:30:00,53.42,53.54,53.33,53.45,123600.0,16.9346,16.9727,16.9061,16.9441,123600.0
2006-04-28 09:30:00,54.6,54.98,54.6,54.75,194800.0,17.3087,17.4292,17.3087,17.3563,194800.0
2006-04-28 10:00:00,54.76,55.34,54.76,55.19,125200.0,17.3594,17.5433,17.3594,17.4957,125200.0
2006-04-28 10:30:00,55.21,55.4,54.92,55.19,146400.0,17.5021,17.5623,17.4101,17.4957,146400.0
2006-04-28 11:00:00,55.19,55.35,54.96,54.96,203200.0,17.4957,17.5465,17.4228,17.4228,203200.0
2006-04-28 11:30:00,54.95,55.36,54.95,55.36,57200.0,17.4197,17.5496,17.4197,17.5496,57200.0
2006-04-28 12:00:00,55.29,55.36,55.2,55.21,49200.0,17.5274,17.5496,17.4989,17.5021,49200.0
2006-04-28 12:30:00,55.32,55.45,55.29,55.45,34000.0,17.537,17.5782,17.5274,17.5782,34000.0
2006-04-28 13:00:00,55.4,55.5,55.36,55.47,41200.0,17.5623,17.594,17.5496,17.5845,41200.0
2006-04-28 13:30:00,55.56,55.59,55.44,55.44,32400.0,17.613,17.6225,17.575,17.575,32400.0
2006-04-28 14:00:00,55.41,55.41,55.3,55.36,15200.0,17.5655,17.5655,17.5306,17.5496,15200.0
2006-04-28 14:30:00,55.35,55.45,55.3,55.3,38800.0,17.5465,17.5782,17.5306,17.5306,38800.0
2006-04-28 15:00:00,55.3,55.44,55.18,55.4,78800.0,17.5306,17.575,17.4926,17.5623,78800.0
2006-04-28 15:30:00,55.41,55.74,55.41,55.65,120800.0,17.5655,17.6701,17.5655,17.6416,120800.0
2006-05-01 09:30:00,56.75,56.77,56.26,56.5,108800.0,17.9903,17.9966,17.8349,17.911,108800.0
2006-05-01 10:00:00,56.4,56.68,56.38,56.65,40800.0,17.8793,17.9681,17.873,17.9586,40800.0
2006-05-01 10:30:00,56.65,56.65,56.37,56.42,38000.0,17.9586,17.9586,17.8698,17.8857,38000.0
2006-05-01 11:00:00,56.5,56.52,56.33,56.35,35600.0,17.911,17.9174,17.8571,17.8635,35600.0
2006-05-01 11:30:00,56.49,56.57,56.43,56.52,57600.0,17.9079,17.9332,17.8888,17.9174,57600.0
2006-05-01 12:00:00,56.5,56.57,56.4,56.53,39200.0,17.911,17.9332,17.8793,17.9205,39200.0
2006-05-01 12:30:00,56.52,56.75,56.46,56.7,96800.0,17.9174,17.9903,17.8983,17.9744,96800.0
2006-05-01 13:00:00,56.7,56.87,56.64,56.8,87600.0,17.9744,18.0283,17.9554,18.0061,87600.0
2006-05-01 13:30:00,56.81,56.97,56.81,56.94,50400.0,18.0093,18.06,18.0093,18.0505,50400.0
2006-05-01 14:00:00,56.96,57.09,56.96,57.08,79200.0,18.0568,18.0981,18.0568,18.0949,79200.0
2006-05-01 14:30:00,57.08,57.2,57.03,57.19,127200.0,18.0949,18.1329,18.079,18.1298,127200.0
2006-05-01 15:00:00,57.17,57.25,56.85,56.9,122800.0,18.1234,18.1488,18.022,18.0378,122800.0
2006-05-01 15:30:00,56.95,56.95,56.63,56.76,190400.0,18.0537,18.0537,17.9522,17.9934,190400.0
2006-05-02 09:30:00,57.82,57.96,57.66,57.76,330400.0,18.3295,18.3739,18.2788,18.3105,330400.0
2006-05-02 10:00:00,57.76,58.19,57.76,57.9,277600.0,18.3105,18.4468,18.3105,18.3548,277600.0
2006-05-02 10:30:00,57.9,57.94,57.76,57.9,64800.0,18.3548,18.3675,18.3105,18.3548,64800.0
2006-05-02 11:00:00,57.88,58.18,57.86,58.1,110800.0,18.3485,18.4436,18.3422,18.4182,110800.0
2006-05-02 11:30:00,58.09,58.09,57.82,58.0,33600.0,18.4151,18.4151,18.3295,18.3865,33600.0
2006-05-02 12:00:00,57.99,57.99,57.2,57.2,138400.0,18.3834,18.3834,18.1329,18.1329,138400.0
2006-05-02 12:30:00,57.2,57.5,57.1,57.42,74000.0,18.1329,18.228,18.1012,18.2027,74000.0
2006-05-02 13:00:00,57.25,57.8,57.25,57.8,37200.0,18.1488,18.3231,18.1488,18.3231,37200.0
2006-05-02 13:30:00,57.8,58.12,57.8,58.1,51200.0,18.3231,18.4246,18.3231,18.4182,51200.0
2006-05-02 14:00:00,58.1,58.18,58.0,58.13,45600.0,18.4182,18.4436,18.3865,18.4277,45600.0
2006-05-02 14:30:00,58.06,58.14,57.83,57.9,55200.0,18.4056,18.4309,18.3326,18.3548,55200.0
2006-05-02 15:00:00,57.89,58.12,57.88,57.98,71600.0,18.3517,18.4246,18.3485,18.3802,71600.0
2006-05-02 15:30:00,58.0,58.08,57.94,58.0,85200.0,18.3865,18.4119,18.3675,18.3865,85200.0
2006-05-03 09:30:00,57.85,57.89,57.29,57.5,166800.0,18.339,18.3517,18.1615,18.228,166800.0
2006-05-03 10:00:00,57.48,57.48,56.94,57.01,137200.0,18.2217,18.2217,18.0505,18.0727,137200.0
2006-05-03 10:30:00,57.02,57.02,56.56,56.71,162000.0,18.0759,18.0759,17.93,17.9776,162000.0
2006-05-03 11:00:00,56.68,56.9,56.68,56.73,64000.0,17.9681,18.0378,17.9681,17.9839,64000.0
2006-05-03 11:30:00,56.75,57.12,56.65,57.06,78000.0,17.9903,18.1076,17.9586,18.0885,78000.0
2006-05-03 12:00:00,57.06,57.12,56.65,57.05,52000.0,18.0885,18.1076,17.9586,18.0854,52000.0
2006-05-03 12:30:00,57.05,57.1,56.91,56.95,36400.0,18.0854,18.1012,18.041,18.0537,36400.0
2006-05-03 13:00:00,56.95,57.19,56.9,57.04,33600.0,18.0537,18.1298,18.0378,18.0822,33600.0
2006-05-03 13:30:00,57.03,57.03,56.77,56.84,33200.0,18.079,18.079,17.9966,18.0188,33200.0
2006-05-03 14:00:00,56.81,56.83,56.36,56.52,54000.0,18.0093,18.0156,17.8666,17.9174,54000.0
2006-05-03 14:30:00,56.53,56.82,56.52,56.81,34400.0,17.9205,18.0125,17.9174,18.0093,34400.0
2006-05-03 15:00:00,56.82,57.09,56.77,57.09,48800.0,18.0125,18.0981,17.9966,18.0981,48800.0
2006-05-03 15:30:00,57.1,57.35,57.06,57.13,73200.0,18.1012,18.1805,18.0885,18.1107,73200.0
2006-05-04 09:30:00,58.26,58.59,58.02,58.58,181200.0,18.469,18.5736,18.3929,18.5704,181200.0
2006-05-04 10:00:00,58.58,58.88,58.57,58.78,131600.0,18.5704,18.6655,18.5672,18.6338,131600.0
2006-05-04 10:30:00,58.77,59.15,58.76,58.96,169200.0,18.6306,18.7511,18.6275,18.6909,169200.0
2006-05-04 11:00:00,58.93,58.99,58.83,58.99,58800.0,18.6814,18.7004,18.6497,18.7004,58800.0
2006-05-04 11:30:00,58.99,59.34,58.98,59.1,114400.0,18.7004,18.8113,18.6972,18.7352,114400.0
2006-05-04 12:00:00,59.12,59.27,58.65,58.78,87200.0,18.7416,18.7891,18.5926,18.6338,87200.0
2006-05-04 12:30:00,58.74,58.83,58.45,58.75,96800.0,18.6211,18.6497,18.5292,18.6243,96800.0
2006-05-04 13:00:00,58.7,58.71,58.6,58.66,43600.0,18.6084,18.6116,18.5767,18.5958,43600.0
2006-05-04 13:30:00,58.67,58.7,58.53,58.64,56400.0,18.5989,18.6084,18.5546,18.5894,56400.0
2006-05-04 14:00:00,58.64,59.2,58.64,59.18,68000.0,18.5894,18.7669,18.5894,18.7606,68000.0
2006-05-04 14:30:00,59.18,59.18,58.96,59.04,41600.0,18.7606,18.7606,18.6909,18.7162,41600.0
2006-05-04 15:00:00,59.04,59.07,58.92,58.95,54400.0,18.7162,18.7257,18.6782,18.6877,54400.0
2006-05-04 15:30:00,59.02,59.07,58.88,59.0,105600.0,18.7099,18.7257,18.6655,18.7035,105600.0
2006-05-05 09:30:00,60.05,60.19,59.96,60.18,203200.0,19.0364,19.0808,19.0079,19.0776,203200.0
2006-05-05 10:00:00,60.18,60.45,60.1,60.45,190000.0,19.0776,19.1632,19.0523,19.1632,190000.0
2006-05-05 10:30:00,60.41,60.41,60.24,60.35,153600.0,19.1505,19.1505,19.0966,19.1315,153600.0
2006-05-05 11:00:00,60.37,60.77,60.36,60.56,155600.0,19.1378,19.2647,19.1347,19.1981,155600.0
2006-05-05 11:30:00,60.59,60.75,60.52,60.6,52800.0,19.2076,19.2583,19.1854,19.2108,52800.0
2006-05-05 12:00:00,60.6,60.82,60.6,60.82,66400.0,19.2108,19.2805,19.2108,19.2805,66400.0
2006-05-05 12:30:00,60.78,60.82,60.73,60.73,139600.0,19.2678,19.2805,19.252,19.252,139600.0
2006-05-05 13:00:00,60.73,60.88,60.64,60.8,84400.0,19.252,19.2995,19.2234,19.2742,84400.0
2006-05-05 13:30:00,60.83,60.87,60.76,60.76,17200.0,19.2837,19.2964,19.2615,19.2615,17200.0
2006-05-05 14:00:00,60.76,60.83,60.75,60.78,29200.0,19.2615,19.2837,19.2583,19.2678,29200.0
2006-05-05 14:30:00,60.85,61.0,60.82,60.94,54400.0,19.29,19.3376,19.2805,19.3185,54400.0
2006-05-05 15:00:00,60.93,60.99,60.78,60.96,67200.0,19.3154,19.3344,19.2678,19.3249,67200.0
2006-05-05 15:30:00,60.96,60.99,60.68,60.73,146800.0,19.3249,19.3344,19.2361,19.252,146800.0
2006-05-08 09:30:00,60.9,61.19,60.78,60.84,276400.0,19.3059,19.3978,19.2678,19.2868,276400.0
2006-05-08 10:00:00,60.91,60.91,59.77,60.01,297200.0,19.309,19.309,18.9476,19.0237,297200.0
2006-05-08 10:30:00,60.01,60.03,59.39,59.4,136000.0,19.0237,19.0301,18.8272,18.8304,136000.0
2006-05-08 11:00:00,59.35,59.84,59.35,59.61,103600.0,18.8145,18.9698,18.8145,18.8969,103600.0
2006-05-08 11:30:00,59.58,60.1,59.57,59.95,46000.0,18.8874,19.0523,18.8842,19.0047,46000.0
2006-05-08 12:00:00,59.93,59.95,59.57,59.8,54800.0,18.9984,19.0047,18.8842,18.9572,54800.0
2006-05-08 12:30:00,59.83,59.94,59.83,59.94,24800.0,18.9667,19.0015,18.9667,19.0015,24800.0
2006-05-08 13:00:00,59.87,59.94,59.77,59.81,21200.0,18.9793,19.0015,18.9476,18.9603,21200.0
2006-05-08 13:30:00,59.77,59.81,59.69,59.8,38000.0,18.9476,18.9603,18.9223,18.9572,38000.0
2006-05-08 14:00:00,59.75,60.11,59.75,60.1,49200.0,18.9413,19.0554,18.9413,19.0523,49200.0
2006-05-08 14:30:00,60.03,60.29,60.03,60.29,41200.0,19.0301,19.1125,19.0301,19.1125,41200.0
2006-05-08 15:00:00,60.26,60.29,60.07,60.11,63200.0,19.103,19.1125,19.0427,19.0554,63200.0
2006-05-08 15:30:00,60.11,60.21,59.89,60.05,156000.0,19.0554,19.0871,18.9857,19.0364,156000.0
2006-05-09 09:30:00,59.84,60.25,59.77,60.04,190000.0,18.9698,19.0998,18.9476,19.0332,190000.0
2006-05-09 10:00:00,60.04,60.52,59.98,60.48,240400.0,19.0332,19.1854,19.0142,19.1727,240400.0
2006-05-09 10:30:00,60.46,60.63,60.46,60.61,126400.0,19.1664,19.2203,19.1664,19.2139,126400.0
2006-05-09 11:00:00,60.63,60.94,60.63,60.73,191200.0,19.2203,19.3185,19.2203,19.252,191200.0
2006-05-09 11:30:00,60.73,60.92,60.68,60.92,114400.0,19.252,19.3122,19.2361,19.3122,114400.0
2006-05-09 12:00:00,60.92,61.01,60.83,60.99,56400.0,19.3122,19.3407,19.2837,19.3344,56400.0
2006-05-09 12:30:00,61.02,61.06,60.92,61.05,62000.0,19.3439,19.3566,19.3122,19.3534,62000.0
2006-05-09 13:00:00,61.05,61.21,61.0,61.21,77600.0,19.3534,19.4041,19.3376,19.4041,77600.0
2006-05-09 13:30:00,61.21,61.43,61.19,61.43,126400.0,19.4041,19.4739,19.3978,19.4739,126400.0
2006-05-09 14:00:00,61.43,61.62,61.4,61.61,127200.0,19.4739,19.5341,19.4644,19.5309,127200.0
2006-05-09 14:30:00,61.59,61.73,61.58,61.7,133200.0,19.5246,19.569,19.5214,19.5595,133200.0
2006-05-09 15:00:00,61.7,61.81,61.52,61.64,116400.0,19.5595,19.5943,19.5024,19.5405,116400.0
2006-05-09 15:30:00,61.62,61.63,61.38,61.51,323200.0,19.5341,19.5373,19.458,19.4992,323200.0
2006-05-10 09:30:00,61.2,61.23,60.93,61.19,237600.0,19.401,19.4105,19.3154,19.3978,237600.0
2006-05-10 10:00:00,61.21,61.39,61.01,61.01,194800.0,19.4041,19.4612,19.3407,19.3407,194800.0
2006-05-10 10:30:00,61.07,61.21,61.0,61.12,197600.0,19.3598,19.4041,19.3376,19.3756,197600.0
2006-05-10 11:00:00,61.13,61.34,61.13,61.25,172400.0,19.3788,19.4453,19.3788,19.4168,172400.0
2006-05-10 11:30:00,61.26,61.5,60.99,61.13,64800.0,19.42,19.4961,19.3344,19.3788,64800.0
2006-05-10 12:00:00,61.13,61.35,61.13,61.29,30400.0,19.3788,19.4485,19.3788,19.4295,30400.0
2006-05-10 12:30:00,61.35,61.54,61.3,61.45,39200.0,19.4485,19.5088,19.4327,19.4802,39200.0
2006-05-10 13:00:00,61.38,61.47,61.37,61.4,45600.0,19.458,19.4866,19.4549,19.4644,45600.0
2006-05-10 13:30:00,61.4,61.4,61.2,61.38,98400.0,19.4644,19.4644,19.401,19.458,98400.0
2006-05-10 14:00:00,61.38,61.39,60.99,61.09,115200.0,19.458,19.4612,19.3344,19.3661,115200.0
2006-05-10 14:30:00,61.09,61.54,60.83,61.54,89600.0,19.3661,19.5088,19.2837,19.5088,89600.0
2006-05-10 15:00:00,61.53,61.59,61.25,61.54,56000.0,19.5056,19.5246,19.4168,19.5088,56000.0
2006-05-10 15:30:00,61.55,61.81,61.44,61.7,149200.0,19.5119,19.5943,19.477,19.5595,149200.0
2006-05-11 09:30:00,63.17,63.33,62.73,62.79,368800.0,20.0255,20.0762,19.886,19.905,368800.0
2006-05-11 10:00:00,62.79,62.98,62.43,62.71,494000.0,19.905,19.9652,19.7909,19.8797,494000.0
2006-05-11 10:30:00,62.66,62.88,62.33,62.58,546000.0,19.8638,19.9335,19.7592,19.8384,546000.0
2006-05-11 11:00:00,62.58,62.79,62.44,62.47,303600.0,19.8384,19.905,19.7941,19.8036,303600.0
2006-05-11 11:30:00,62.47,63.0,62.39,62.49,220400.0,19.8036,19.9716,19.7782,19.8099,220400.0
2006-05-11 12:00:00,62.42,62.42,61.89,61.92,198800.0,19.7877,19.7877,19.6197,19.6292,198800.0
2006-05-11 12:30:00,61.9,62.11,61.6,61.67,176000.0,19.6229,19.6894,19.5278,19.55,176000.0
2006-05-11 13:00:00,61.67,61.88,61.5,61.66,169200.0,19.55,19.6165,19.4961,19.5468,169200.0
2006-05-11 13:30:00,61.66,61.66,61.3,61.55,128000.0,19.5468,19.5468,19.4327,19.5119,128000.0
2006-05-11 14:00:00,61.55,61.95,61.55,61.94,90400.0,19.5119,19.6387,19.5119,19.6356,90400.0
2006-05-11 14:30:00,61.98,62.1,61.54,61.71,58400.0,19.6482,19.6863,19.5088,19.5626,58400.0
2006-05-11 15:00:00,61.58,61.71,61.2,61.2,102400.0,19.5214,19.5626,19.401,19.401,102400.0
2006-05-11 15:30:00,61.2,61.4,61.04,61.08,254400.0,19.401,19.4644,19.3502,19.3629,254400.0
2006-05-12 09:30:00,61.36,61.49,61.05,61.07,411200.0,19.4517,19.4929,19.3534,19.3598,411200.0
2006-05-12 10:00:00,61.05,61.16,60.55,60.62,408400.0,19.3534,19.3883,19.1949,19.2171,408400.0
2006-05-12 10:30:00,60.62,60.62,59.82,60.11,545200.0,19.2171,19.2171,18.9635,19.0554,545200.0
2006-05-12 11:00:00,60.13,60.39,60.0,60.18,311200.0,19.0618,19.1442,19.0206,19.0776,311200.0
2006-05-12 11:30:00,60.18,60.22,59.43,59.68,103200.0,19.0776,19.0903,18.8399,18.9191,103200.0
2006-05-12 12:00:00,59.68,60.0,59.61,59.81,77600.0,18.9191,19.0206,18.8969,18.9603,77600.0
2006-05-12 12:30:00,59.76,59.76,59.51,59.67,46400.0,18.9445,18.9445,18.8652,18.9159,46400.0
2006-05-12 13:00:00,59.67,59.67,59.01,59.19,160000.0,18.9159,18.9159,18.7067,18.7638,160000.0
2006-05-12 13:30:00,59.19,59.43,59.15,59.2,75200.0,18.7638,18.8399,18.7511,18.7669,75200.0
2006-05-12 14:00:00,59.17,59.82,59.17,59.71,60400.0,18.7574,18.9635,18.7574,18.9286,60400.0
2006-05-12 14:30:00,59.71,59.8,59.26,59.35,106000.0,18.9286,18.9572,18.786,18.8145,106000.0
2006-05-12 15:00:00,59.51,59.68,59.5,59.65,59600.0,18.8652,18.9191,18.8621,18.9096,59600.0
2006-05-12 15:30:00,59.65,59.69,59.47,59.51,151600.0,18.9096,18.9223,18.8525,18.8652,151600.0
2006-05-15 09:30:00,56.48,57.32,56.26,57.06,379200.0,17.9047,18.171,17.8349,18.0885,379200.0
2006-05-15 10:00:00,57.0,57.17,56.56,56.74,402400.0,18.0695,18.1234,17.93,17.9871,402400.0
2006-05-15 10:30:00,56.75,57.3,56.71,56.99,314400.0,17.9903,18.1646,17.9776,18.0664,314400.0
2006-05-15 11:00:00,56.99,57.63,56.91,56.97,189600.0,18.0664,18.2692,18.041,18.06,189600.0
2006-05-15 11:30:00,56.97,57.05,56.56,56.57,116800.0,18.06,18.0854,17.93,17.9332,116800.0
2006-05-15 12:00:00,56.57,56.6,55.82,55.93,126000.0,17.9332,17.9427,17.6955,17.7303,126000.0
2006-05-15 12:30:00,55.93,56.26,55.88,56.14,159600.0,17.7303,17.8349,17.7145,17.7969,159600.0
2006-05-15 13:00:00,56.14,56.26,55.99,56.04,48800.0,17.7969,17.8349,17.7493,17.7652,48800.0
2006-05-15 13:30:00,56.02,56.02,55.39,55.48,117600.0,17.7589,17.7589,17.5591,17.5877,117600.0
2006-05-15 14:00:00,55.48,55.76,55.28,55.33,120400.0,17.5877,17.6764,17.5243,17.5401,120400.0
2006-05-15 14:30:00,55.33,55.63,55.3,55.35,88800.0,17.5401,17.6352,17.5306,17.5465,88800.0
2006-05-15 15:00:00,55.35,56.0,55.27,55.7,185200.0,17.5465,17.7525,17.5211,17.6574,185200.0
2006-05-15 15:30:00,55.6,56.71,55.6,56.42,272800.0,17.6257,17.9776,17.6257,17.8857,272800.0
2006-05-16 09:30:00,56.76,57.2,56.76,56.95,342000.0,17.9934,18.1329,17.9934,18.0537,342000.0
2006-05-16 10:00:00,56.95,56.95,56.44,56.44,501200.0,18.0537,18.0537,17.892,17.892,501200.0
2006-05-16 10:30:00,56.44,56.48,55.93,55.94,252000.0,17.892,17.9047,17.7303,17.7335,252000.0
2006-05-16 11:00:00,55.93,56.05,55.7,55.99,184400.0,17.7303,17.7684,17.6574,17.7493,184400.0
2006-05-16 11:30:00,55.99,56.13,55.25,56.12,200800.0,17.7493,17.7937,17.5148,17.7906,200800.0
2006-05-16 12:00:00,56.12,56.32,55.8,56.23,148000.0,17.7906,17.854,17.6891,17.8254,148000.0
2006-05-16 12:30:00,56.1,56.81,56.1,56.8,69200.0,17.7842,18.0093,17.7842,18.0061,69200.0
2006-05-16 13:00:00,56.75,57.29,56.75,57.17,79600.0,17.9903,18.1615,17.9903,18.1234,79600.0
2006-05-16 13:30:00,57.17,57.38,56.99,57.17,80000.0,18.1234,18.19,18.0664,18.1234,80000.0
2006-05-16 14:00:00,57.31,57.75,57.02,57.03,81600.0,18.1678,18.3073,18.0759,18.079,81600.0
2006-05-16 14:30:00,57.1,57.46,57.1,57.37,88800.0,18.1012,18.2154,18.1012,18.1868,88800.0
2006-05-16 15:00:00,57.34,57.35,56.99,57.09,101600.0,18.1773,18.1805,18.0664,18.0981,101600.0
2006-05-16 15:30:00,57.15,57.32,56.94,57.07,169200.0,18.1171,18.171,18.0505,18.0917,169200.0
2006-05-17 09:30:00,55.25,55.92,55.05,55.63,556000.0,17.5148,17.7272,17.4514,17.6352,556000.0
2006-05-17 10:00:00,55.67,55.77,54.84,55.09,310800.0,17.6479,17.6796,17.3848,17.464,310800.0
2006-05-17 10:30:00,55.04,55.13,54.67,54.67,199200.0,17.4482,17.4767,17.3309,17.3309,199200.0
2006-05-17 11:00:00,54.71,54.71,52.94,52.95,325600.0,17.3436,17.3436,16.7825,16.7856,325600.0
2006-05-17 11:30:00,52.99,53.82,52.95,53.44,176800.0,16.7983,17.0614,16.7856,16.941,176800.0
2006-05-17 12:00:00,53.38,53.79,53.38,53.75,107200.0,16.922,17.0519,16.922,17.0392,107200.0
2006-05-17 12:30:00,53.75,54.21,53.75,53.96,110000.0,17.0392,17.1851,17.0392,17.1058,110000.0
2006-05-17 13:00:00,54.0,54.17,53.68,53.84,180000.0,17.1185,17.1724,17.0171,17.0678,180000.0
2006-05-17 13:30:00,53.88,53.94,53.69,53.88,68400.0,17.0805,17.0995,17.0202,17.0805,68400.0
2006-05-17 14:00:00,53.85,53.85,53.49,53.58,102400.0,17.0709,17.0709,16.9568,16.9854,102400.0
2006-05-17 14:30:00,53.51,53.79,53.39,53.54,132000.0,16.9632,17.0519,16.9251,16.9727,132000.0
2006-05-17 15:00:00,53.53,54.21,53.51,54.13,181200.0,16.9695,17.1851,16.9632,17.1597,181200.0
2006-05-17 15:30:00,54.14,54.14,53.77,53.84,128000.0,17.1629,17.1629,17.0456,17.0678,128000.0
2006-05-18 09:30:00,52.85,53.64,52.82,53.27,487600.0,16.7539,17.0044,16.7444,16.8871,487600.0
2006-05-18 10:00:00,53.27,53.62,52.95,53.54,341600.0,16.8871,16.998,16.7856,16.9727,341600.0
2006-05-18 10:30:00,53.54,53.79,53.07,53.13,265600.0,16.9727,17.0519,16.8237,16.8427,265600.0
2006-05-18 11:00:00,53.08,53.22,52.71,53.07,220800.0,16.8269,16.8712,16.7096,16.8237,220800.0
2006-05-18 11:30:00,53.2,53.29,52.91,52.91,97200.0,16.8649,16.8934,16.773,16.773,97200.0
2006-05-18 12:00:00,52.93,53.19,52.93,53.01,67200.0,16.7793,16.8617,16.7793,16.8047,67200.0
2006-05-18 12:30:00,53.0,53.5,53.0,53.5,92800.0,16.8015,16.96,16.8015,16.96,92800.0
2006-05-18 13:00:00,53.38,53.41,53.05,53.14,67200.0,16.922,16.9315,16.8173,16.8459,67200.0
2006-05-18 13:30:00,53.08,53.25,53.07,53.11,64400.0,16.8269,16.8807,16.8237,16.8364,64400.0
2006-05-18 14:00:00,53.21,53.21,52.9,52.95,93200.0,16.8681,16.8681,16.7698,16.7856,93200.0
2006-05-18 14:30:00,53.0,53.23,52.95,53.13,72000.0,16.8015,16.8744,16.7856,16.8427,72000.0
2006-05-18 15:00:00,53.1,53.21,52.63,52.81,127200.0,16.8332,16.8681,16.6842,16.7413,127200.0
2006-05-18 15:30:00,52.78,52.78,52.01,52.19,331200.0,16.7317,16.7317,16.4877,16.5447,331200.0
2006-05-19 09:30:00,51.95,52.45,51.88,52.24,426000.0,16.4686,16.6271,16.4464,16.5606,426000.0
2006-05-19 10:00:00,52.21,52.23,51.55,51.69,310800.0,16.5511,16.5574,16.3418,16.3862,310800.0
2006-05-19 10:30:00,51.7,51.93,51.7,51.82,192400.0,16.3894,16.4623,16.3894,16.4274,192400.0
2006-05-19 11:00:00,51.8,51.96,51.62,51.89,205600.0,16.4211,16.4718,16.364,16.4496,205600.0
2006-05-19 11:30:00,51.91,52.16,51.4,51.5,161600.0,16.456,16.5352,16.2943,16.326,161600.0
2006-05-19 12:00:00,51.55,51.9,51.44,51.74,106800.0,16.3418,16.4528,16.307,16.4021,106800.0
2006-05-19 12:30:00,51.63,52.72,51.63,52.63,107600.0,16.3672,16.7127,16.3672,16.6842,107600.0
2006-05-19 13:00:00,52.51,53.19,52.38,52.92,179200.0,16.6462,16.8617,16.6049,16.7761,179200.0
2006-05-19 13:30:00,52.92,52.97,52.6,52.88,129600.0,16.7761,16.792,16.6747,16.7635,129600.0
2006-05-19 14:00:00,52.85,53.25,52.83,53.22,139600.0,16.7539,16.8807,16.7476,16.8712,139600.0
2006-05-19 14:30:00,53.22,53.22,52.43,52.51,126400.0,16.8712,16.8712,16.6208,16.6462,126400.0
2006-05-19 15:00:00,52.48,52.68,52.33,52.55,125200.0,16.6366,16.7,16.5891,16.6588,125200.0
2006-05-19 15:30:00,52.55,53.91,52.55,53.1,224800.0,16.6588,17.09,16.6588,16.8332,224800.0
2006-05-22 09:30:00,50.52,50.93,50.42,50.5,437200.0,16.0153,16.1453,15.9836,16.009,437200.0
2006-05-22 10:00:00,50.52,50.79,50.36,50.55,378800.0,16.0153,16.1009,15.9646,16.0248,378800.0
2006-05-22 10:30:00,50.55,51.0,50.41,50.56,258800.0,16.0248,16.1675,15.9804,16.028,258800.0
2006-05-22 11:00:00,50.57,50.67,49.4,50.2,290800.0,16.0312,16.0629,15.6603,15.9139,290800.0
2006-05-22 11:30:00,50.22,50.4,49.92,50.08,115200.0,15.9202,15.9773,15.8251,15.8758,115200.0
2006-05-22 12:00:00,50.13,50.65,50.01,50.33,112400.0,15.8917,16.0565,15.8536,15.9551,112400.0
2006-05-22 12:30:00,50.3,50.8,50.26,50.26,102000.0,15.9456,16.1041,15.9329,15.9329,102000.0
2006-05-22 13:00:00,50.26,50.6,50.14,50.48,78400.0,15.9329,16.0407,15.8948,16.0026,78400.0
2006-05-22 13:30:00,50.48,50.68,50.06,50.24,47200.0,16.0026,16.066,15.8695,15.9265,47200.0
2006-05-22 14:00:00,50.24,50.5,49.98,50.5,185600.0,15.9265,16.009,15.8441,16.009,185600.0
2006-05-22 14:30:00,50.49,50.6,50.27,50.54,106400.0,16.0058,16.0407,15.9361,16.0216,106400.0
2006-05-22 15:00:00,50.54,51.5,50.52,51.5,158400.0,16.0216,16.326,16.0153,16.326,158400.0
2006-05-22 15:30:00,51.5,51.91,51.25,51.29,341200.0,16.326,16.456,16.2467,16.2594,341200.0
2006-05-23 09:30:00,54.2,54.7,54.01,54.02,550000.0,17.1819,17.3404,17.1217,17.1248,550000.0
2006-05-23 10:00:00,54.03,54.62,54.03,54.49,298800.0,17.128,17.315,17.128,17.2738,298800.0
2006-05-23 10:30:00,54.52,54.68,54.27,54.3,230400.0,17.2833,17.3341,17.2041,17.2136,230400.0
2006-05-23 11:00:00,54.32,54.44,53.6,53.67,236800.0,17.2199,17.258,16.9917,17.0139,236800.0
2006-05-23 11:30:00,53.6,54.3,53.6,53.91,75200.0,16.9917,17.2136,16.9917,17.09,75200.0
2006-05-23 12:00:00,54.13,54.68,54.07,54.44,68800.0,17.1597,17.3341,17.1407,17.258,68800.0
2006-05-23 12:30:00,54.44,54.55,53.88,53.99,122000.0,17.258,17.2929,17.0805,17.1153,122000.0
2006-05-23 13:00:00,54.0,54.42,54.0,54.35,105600.0,17.1185,17.2516,17.1185,17.2295,105600.0
2006-05-23 13:30:00,54.34,54.38,54.08,54.08,123600.0,17.2263,17.239,17.1439,17.1439,123600.0
2006-05-23 14:00:00,54.05,54.24,53.86,53.86,141600.0,17.1344,17.1946,17.0741,17.0741,141600.0
2006-05-23 14:30:00,53.86,54.01,53.38,53.38,166000.0,17.0741,17.1217,16.922,16.922,166000.0
2006-05-23 15:00:00,53.38,53.72,53.09,53.15,152800.0,16.922,17.0297,16.83,16.849,152800.0
2006-05-23 15:30:00,53.16,53.22,52.87,52.9,203600.0,16.8522,16.8712,16.7603,16.7698,203600.0
2006-05-24 09:30:00,52.81,53.55,52.62,53.55,469600.0,16.7413,16.9758,16.681,16.9758,469600.0
2006-05-24 10:00:00,53.54,54.25,53.27,53.52,352400.0,16.9727,17.1978,16.8871,16.9663,352400.0
2006-05-24 10:30:00,53.52,53.9,53.33,53.4,344000.0,16.9663,17.0868,16.9061,16.9283,344000.0
2006-05-24 11:00:00,53.39,53.44,53.0,53.01,379200.0,16.9251,16.941,16.8015,16.8047,379200.0
2006-05-24 11:30:00,53.01,53.01,52.38,52.69,199600.0,16.8047,16.8047,16.6049,16.7032,199600.0
2006-05-24 12:00:00,52.69,52.72,52.4,52.42,85600.0,16.7032,16.7127,16.6113,16.6176,85600.0
2006-05-24 12:30:00,52.4,52.4,51.88,52.0,111200.0,16.6113,16.6113,16.4464,16.4845,111200.0
2006-05-24 13:00:00,51.89,52.0,51.51,51.51,126000.0,16.4496,16.4845,16.3291,16.3291,126000.0
2006-05-24 13:30:00,51.51,51.9,51.42,51.78,136000.0,16.3291,16.4528,16.3006,16.4147,136000.0
2006-05-24 14:00:00,51.72,51.94,51.72,51.87,290400.0,16.3957,16.4655,16.3957,16.4433,290400.0
2006-05-24 14:30:00,51.81,52.22,51.81,52.12,495200.0,16.4243,16.5542,16.4243,16.5225,495200.0
2006-05-24 15:00:00,52.12,52.45,52.03,52.29,171200.0,16.5225,16.6271,16.494,16.5764,171200.0
2006-05-24 15:30:00,52.3,52.8,52.3,52.76,169200.0,16.5796,16.7381,16.5796,16.7254,169200.0
2006-05-25 09:30:00,54.75,54.97,54.33,54.55,377600.0,17.3563,17.426,17.2231,17.2929,377600.0
2006-05-25 10:00:00,54.55,54.55,53.97,54.04,219600.0,17.2929,17.2929,17.109,17.1312,219600.0
2006-05-25 10:30:00,54.08,54.5,54.04,54.43,193200.0,17.1439,17.277,17.1312,17.2548,193200.0
2006-05-25 11:00:00,54.43,54.68,54.33,54.67,216800.0,17.2548,17.3341,17.2231,17.3309,216800.0
2006-05-25 11:30:00,54.7,55.49,54.65,55.34,181600.0,17.3404,17.5908,17.3246,17.5433,181600.0
2006-05-25 12:00:00,55.39,55.55,55.26,55.35,101600.0,17.5591,17.6099,17.5179,17.5465,101600.0
2006-05-25 12:30:00,55.35,55.35,54.81,54.94,45600.0,17.5465,17.5465,17.3753,17.4165,45600.0
2006-05-25 13:00:00,54.94,55.0,54.91,54.95,32400.0,17.4165,17.4355,17.407,17.4197,32400.0
2006-05-25 13:30:00,54.97,55.15,54.85,55.05,84800.0,17.426,17.4831,17.388,17.4514,84800.0
2006-05-25 14:00:00,55.05,55.37,55.01,55.24,127200.0,17.4514,17.5528,17.4387,17.5116,127200.0
2006-05-25 14:30:00,55.21,55.42,55.19,55.33,70000.0,17.5021,17.5687,17.4957,17.5401,70000.0
2006-05-25 15:00:00,55.3,55.41,55.07,55.35,125600.0,17.5306,17.5655,17.4577,17.5465,125600.0
2006-05-25 15:30:00,55.35,55.46,55.22,55.26,183600.0,17.5465,17.5813,17.5053,17.5179,183600.0
2006-05-26 09:30:00,56.55,56.55,55.75,55.94,415200.0,17.9269,17.9269,17.6733,17.7335,415200.0
2006-05-26 10:00:00,55.94,55.96,55.58,55.71,252000.0,17.7335,17.7398,17.6194,17.6606,252000.0
2006-05-26 10:30:00,55.7,55.84,55.56,55.81,176000.0,17.6574,17.7018,17.613,17.6923,176000.0
2006-05-26 11:00:00,55.8,56.05,55.77,56.05,190800.0,17.6891,17.7684,17.6796,17.7684,190800.0
2006-05-26 11:30:00,56.05,56.36,56.05,56.35,68400.0,17.7684,17.8666,17.7684,17.8635,68400.0
2006-05-26 12:00:00,56.31,56.38,56.14,56.26,39600.0,17.8508,17.873,17.7969,17.8349,39600.0
2006-05-26 12:30:00,56.26,56.34,56.25,56.31,31200.0,17.8349,17.8603,17.8318,17.8508,31200.0
2006-05-26 13:00:00,56.29,56.49,56.29,56.46,36400.0,17.8445,17.9079,17.8445,17.8983,36400.0
2006-05-26 13:30:00,56.4,56.9,56.38,56.9,64400.0,17.8793,18.0378,17.873,18.0378,64400.0
2006-05-26 14:00:00,56.9,57.0,56.83,56.86,80400.0,18.0378,18.0695,18.0156,18.0251,80400.0
2006-05-26 14:30:00,56.9,57.1,56.81,56.81,58000.0,18.0378,18.1012,18.0093,18.0093,58000.0
2006-05-26 15:00:00,56.81,57.12,56.76,57.12,104000.0,18.0093,18.1076,17.9934,18.1076,104000.0
2006-05-26 15:30:00,57.12,57.12,56.76,56.81,90000.0,18.1076,18.1076,17.9934,18.0093,90000.0
2006-05-30 09:30:00,56.0,56.48,55.63,56.25,347200.0,17.7525,17.9047,17.6352,17.8318,347200.0
2006-05-30 10:00:00,56.23,56.31,55.79,56.04,174800.0,17.8254,17.8508,17.6859,17.7652,174800.0
2006-05-30 10:30:00,55.99,55.99,55.76,55.86,127600.0,17.7493,17.7493,17.6764,17.7081,127600.0
2006-05-30 11:00:00,55.86,55.86,55.2,55.2,212000.0,17.7081,17.7081,17.4989,17.4989,212000.0
2006-05-30 11:30:00,55.21,55.38,55.02,55.19,76000.0,17.5021,17.556,17.4419,17.4957,76000.0
2006-05-30 12:00:00,55.27,55.28,54.94,55.01,80000.0,17.5211,17.5243,17.4165,17.4387,80000.0
2006-05-30 12:30:00,55.13,55.3,55.0,55.0,46000.0,17.4767,17.5306,17.4355,17.4355,46000.0
2006-05-30 13:00:00,54.9,55.08,54.82,54.88,64800.0,17.4038,17.4609,17.3784,17.3975,64800.0
2006-05-30 13:30:00,54.88,55.01,54.75,54.84,68000.0,17.3975,17.4387,17.3563,17.3848,68000.0
2006-05-30 14:00:00,54.84,55.02,54.73,54.83,128400.0,17.3848,17.4419,17.3499,17.3816,128400.0
2006-05-30 14:30:00,54.82,55.09,54.81,54.92,91200.0,17.3784,17.464,17.3753,17.4101,91200.0
2006-05-30 15:00:00,54.92,54.92,54.52,54.56,114400.0,17.4101,17.4101,17.2833,17.296,114400.0
2006-05-30 15:30:00,54.62,54.75,54.39,54.54,189200.0,17.315,17.3563,17.2421,17.2897,189200.0
2006-05-31 09:30:00,54.76,55.81,54.65,55.56,406000.0,17.3594,17.6923,17.3246,17.613,406000.0
2006-05-31 10:00:00,55.55,55.57,54.91,55.15,358400.0,17.6099,17.6162,17.407,17.4831,358400.0
2006-05-31 10:30:00,55.15,55.64,55.15,55.29,180800.0,17.4831,17.6384,17.4831,17.5274,180800.0
2006-05-31 11:00:00,55.29,55.62,55.29,55.45,100800.0,17.5274,17.6321,17.5274,17.5782,100800.0
2006-05-31 11:30:00,55.4,55.68,55.37,55.5,90000.0,17.5623,17.6511,17.5528,17.594,90000.0
2006-05-31 12:00:00,55.5,55.5,55.22,55.42,68400.0,17.594,17.594,17.5053,17.5687,68400.0
2006-05-31 12:30:00,55.46,55.56,55.33,55.51,42400.0,17.5813,17.613,17.5401,17.5972,42400.0
2006-05-31 13:00:00,55.55,55.55,55.32,55.4,40000.0,17.6099,17.6099,17.537,17.5623,40000.0
2006-05-31 13:30:00,55.4,55.78,55.4,55.62,56400.0,17.5623,17.6828,17.5623,17.6321,56400.0
2006-05-31 14:00:00,55.55,55.79,55.34,55.42,184800.0,17.6099,17.6859,17.5433,17.5687,184800.0
2006-05-31 14:30:00,55.4,55.6,55.38,55.48,161600.0,17.5623,17.6257,17.556,17.5877,161600.0
2006-05-31 15:00:00,55.49,55.49,54.65,55.34,126400.0,17.5908,17.5908,17.3246,17.5433,126400.0
2006-05-31 15:30:00,55.34,55.55,55.16,55.46,170800.0,17.5433,17.6099,17.4862,17.5813,170800.0
2006-06-01 09:30:00,53.22,53.38,53.12,53.23,236000.0,16.8712,16.922,16.8395,16.8744,236000.0
2006-06-01 10:00:00,53.2,53.4,52.94,52.94,290000.0,16.8649,16.9283,16.7825,16.7825,290000.0
2006-06-01 10:30:00,52.94,53.41,52.94,53.35,480000.0,16.7825,16.9315,16.7825,16.9124,480000.0
2006-06-01 11:00:00,53.35,53.74,53.2,53.7,368800.0,16.9124,17.0361,16.8649,17.0234,368800.0
2006-06-01 11:30:00,53.7,53.7,53.13,53.3,151600.0,17.0234,17.0234,16.8427,16.8966,151600.0
2006-06-01 12:00:00,53.29,53.46,53.17,53.41,98800.0,16.8934,16.9473,16.8554,16.9315,98800.0
2006-06-01 12:30:00,53.42,53.55,53.31,53.44,84400.0,16.9346,16.9758,16.8998,16.941,84400.0
2006-06-01 13:00:00,53.44,53.57,53.32,53.56,172000.0,16.941,16.9822,16.9029,16.979,172000.0
2006-06-01 13:30:00,53.57,54.26,53.5,54.17,208000.0,16.9822,17.2009,16.96,17.1724,208000.0
2006-06-01 14:00:00,54.17,54.22,53.82,54.08,118000.0,17.1724,17.1882,17.0614,17.1439,118000.0
2006-06-01 14:30:00,54.15,54.44,54.14,54.38,109200.0,17.1661,17.258,17.1629,17.239,109200.0
2006-06-01 15:00:00,54.38,54.6,54.35,54.58,170000.0,17.239,17.3087,17.2295,17.3024,170000.0
2006-06-01 15:30:00,54.58,54.72,54.22,54.34,174400.0,17.3024,17.3467,17.1882,17.2263,174400.0
2006-06-02 09:30:00,54.57,54.65,53.85,53.99,486800.0,17.2992,17.3246,17.0709,17.1153,486800.0
2006-06-02 10:00:00,53.98,54.58,53.98,54.58,356800.0,17.1122,17.3024,17.1122,17.3024,356800.0
2006-06-02 10:30:00,54.57,54.78,54.25,54.55,218400.0,17.2992,17.3658,17.1978,17.2929,218400.0
2006-06-02 11:00:00,54.61,54.61,54.13,54.13,127200.0,17.3119,17.3119,17.1597,17.1597,127200.0
2006-06-02 11:30:00,54.15,54.38,54.13,54.21,75200.0,17.1661,17.239,17.1597,17.1851,75200.0
2006-06-02 12:00:00,54.18,54.48,54.13,54.47,43600.0,17.1756,17.2707,17.1597,17.2675,43600.0
2006-06-02 12:30:00,54.52,54.59,54.29,54.3,73200.0,17.2833,17.3055,17.2104,17.2136,73200.0
2006-06-02 13:00:00,54.31,54.49,54.31,54.49,56400.0,17.2168,17.2738,17.2168,17.2738,56400.0
2006-06-02 13:30:00,54.52,54.6,54.39,54.55,43600.0,17.2833,17.3087,17.2421,17.2929,43600.0
2006-06-02 14:00:00,54.55,54.55,54.41,54.49,48000.0,17.2929,17.2929,17.2485,17.2738,48000.0
2006-06-02 14:30:00,54.53,54.73,54.49,54.54,92000.0,17.2865,17.3499,17.2738,17.2897,92000.0
2006-06-02 15:00:00,54.54,54.54,54.39,54.48,148800.0,17.2897,17.2897,17.2421,17.2707,148800.0
2006-06-02 15:30:00,54.42,54.66,54.42,54.43,150400.0,17.2516,17.3277,17.2516,17.2548,150400.0
2006-06-05 09:30:00,54.45,54.55,53.91,54.12,261200.0,17.2612,17.2929,17.09,17.1565,261200.0
2006-06-05 10:00:00,54.1,54.22,53.79,54.0,292400.0,17.1502,17.1882,17.0519,17.1185,292400.0
2006-06-05 10:30:00,54.0,54.28,53.95,54.13,179200.0,17.1185,17.2073,17.1027,17.1597,179200.0
2006-06-05 11:00:00,54.14,54.18,53.91,53.99,113200.0,17.1629,17.1756,17.09,17.1153,113200.0
2006-06-05 11:30:00,54.04,54.08,53.75,53.75,49600.0,17.1312,17.1439,17.0392,17.0392,49600.0
2006-06-05 12:00:00,53.8,53.81,53.21,53.21,86400.0,17.0551,17.0583,16.8681,16.8681,86400.0
2006-06-05 12:30:00,53.24,53.49,53.13,53.3,83200.0,16.8776,16.9568,16.8427,16.8966,83200.0
2006-06-05 13:00:00,53.25,53.25,53.04,53.05,103600.0,16.8807,16.8807,16.8142,16.8173,103600.0
2006-06-05 13:30:00,53.05,53.05,52.52,52.53,207200.0,16.8173,16.8173,16.6493,16.6525,207200.0
2006-06-05 14:00:00,52.53,52.53,52.16,52.35,230000.0,16.6525,16.6525,16.5352,16.5954,230000.0
2006-06-05 14:30:00,52.33,52.33,51.91,51.99,244800.0,16.5891,16.5891,16.456,16.4813,244800.0
2006-06-05 15:00:00,51.96,52.18,51.91,52.09,267200.0,16.4718,16.5415,16.456,16.513,267200.0
2006-06-05 15:30:00,52.09,52.24,51.94,52.13,220800.0,16.513,16.5606,16.4655,16.5257,220800.0
2006-06-06 09:30:00,51.55,51.73,51.21,51.36,423600.0,16.3418,16.3989,16.234,16.2816,423600.0
2006-06-06 10:00:00,51.26,51.77,51.18,51.67,274800.0,16.2499,16.4116,16.2245,16.3799,274800.0
2006-06-06 10:30:00,51.67,51.95,51.42,51.5,159200.0,16.3799,16.4686,16.3006,16.326,159200.0
2006-06-06 11:00:00,51.5,51.6,51.33,51.57,264000.0,16.326,16.3577,16.2721,16.3482,264000.0
2006-06-06 11:30:00,51.58,51.58,50.98,51.13,92800.0,16.3513,16.3513,16.1611,16.2087,92800.0
2006-06-06 12:00:00,51.1,51.57,51.03,51.47,39200.0,16.1992,16.3482,16.177,16.3165,39200.0
2006-06-06 12:30:00,51.39,52.1,51.34,51.88,70000.0,16.2911,16.5162,16.2753,16.4464,70000.0
2006-06-06 13:00:00,51.88,52.07,51.47,51.88,255200.0,16.4464,16.5067,16.3165,16.4464,255200.0
2006-06-06 13:30:00,51.98,52.04,51.58,51.87,64400.0,16.4781,16.4972,16.3513,16.4433,64400.0
2006-06-06 14:00:00,51.81,51.87,51.35,51.51,111600.0,16.4243,16.4433,16.2784,16.3291,111600.0
2006-06-06 14:30:00,51.51,51.67,51.32,51.61,48800.0,16.3291,16.3799,16.2689,16.3608,48800.0
2006-06-06 15:00:00,51.5,51.65,51.42,51.61,76800.0,16.326,16.3735,16.3006,16.3608,76800.0
2006-06-06 15:30:00,51.63,52.1,51.45,52.02,231200.0,16.3672,16.5162,16.3101,16.4908,231200.0
2006-06-07 09:30:00,51.1,51.17,50.87,51.01,300800.0,16.1992,16.2214,16.1263,16.1706,300800.0
2006-06-07 10:00:00,51.01,51.49,51.01,51.41,305600.0,16.1706,16.3228,16.1706,16.2974,305600.0
2006-06-07 10:30:00,51.41,51.41,51.12,51.23,211200.0,16.2974,16.2974,16.2055,16.2404,211200.0
2006-06-07 11:00:00,51.14,51.67,51.0,51.67,258800.0,16.2119,16.3799,16.1675,16.3799,258800.0
2006-06-07 11:30:00,51.67,52.45,51.6,52.45,284000.0,16.3799,16.6271,16.3577,16.6271,284000.0
2006-06-07 12:00:00,52.39,52.48,52.0,52.19,400000.0,16.6081,16.6366,16.4845,16.5447,400000.0
2006-06-07 12:30:00,52.19,52.3,51.87,51.88,142000.0,16.5447,16.5796,16.4433,16.4464,142000.0
2006-06-07 13:00:00,52.0,52.12,51.9,51.92,56800.0,16.4845,16.5225,16.4528,16.4591,56800.0
2006-06-07 13:30:00,51.94,52.0,51.55,51.58,108400.0,16.4655,16.4845,16.3418,16.3513,108400.0
2006-06-07 14:00:00,51.55,51.55,51.1,51.27,203200.0,16.3418,16.3418,16.1992,16.2531,203200.0
2006-06-07 14:30:00,51.33,51.4,50.77,50.85,303200.0,16.2721,16.2943,16.0946,16.1199,303200.0
2006-06-07 15:00:00,50.85,50.91,50.27,50.3,396800.0,16.1199,16.1389,15.9361,15.9456,396800.0
2006-06-07 15:30:00,50.27,50.37,50.17,50.29,314400.0,15.9361,15.9678,15.9044,15.9424,314400.0
2006-06-08 09:30:00,48.77,48.87,48.35,48.63,556800.0,15.4605,15.4922,15.3274,15.4162,556800.0
2006-06-08 10:00:00,48.63,48.63,47.97,47.98,536800.0,15.4162,15.4162,15.2069,15.2101,536800.0
2006-06-08 10:30:00,47.94,48.0,47.32,47.41,944800.0,15.1974,15.2164,15.0009,15.0294,944800.0
2006-06-08 11:00:00,47.42,47.96,47.4,47.67,490800.0,15.0326,15.2038,15.0262,15.1118,490800.0
2006-06-08 11:30:00,47.66,47.79,47.3,47.39,306000.0,15.1087,15.1499,14.9945,15.0231,306000.0
2006-06-08 12:00:00,47.35,47.93,47.35,47.79,273600.0,15.0104,15.1943,15.0104,15.1499,273600.0
2006-06-08 12:30:00,47.78,48.1,47.64,47.97,218000.0,15.1467,15.2481,15.1023,15.2069,218000.0
2006-06-08 13:00:00,47.85,47.95,47.45,47.75,88800.0,15.1689,15.2006,15.0421,15.1372,88800.0
2006-06-08 13:30:00,47.78,48.52,47.53,48.52,181200.0,15.1467,15.3813,15.0675,15.3813,181200.0
2006-06-08 14:00:00,48.36,48.45,47.9,48.31,270400.0,15.3306,15.3591,15.1847,15.3147,270400.0
2006-06-08 14:30:00,48.27,48.99,48.18,48.29,265600.0,15.302,15.5303,15.2735,15.3084,265600.0
2006-06-08 15:00:00,48.35,49.08,48.3,48.66,236000.0,15.3274,15.5588,15.3115,15.4257,236000.0
2006-06-08 15:30:00,48.63,49.15,48.62,48.93,296800.0,15.4162,15.581,15.413,15.5113,296800.0
2006-06-09 09:30:00,49.24,49.44,48.77,49.35,516800.0,15.6095,15.6729,15.4605,15.6444,516800.0
2006-06-09 10:00:00,49.31,49.48,49.13,49.48,173600.0,15.6317,15.6856,15.5747,15.6856,173600.0
2006-06-09 10:30:00,49.48,49.48,48.97,49.07,248000.0,15.6856,15.6856,15.5239,15.5556,248000.0
2006-06-09 11:00:00,49.05,49.23,48.72,48.81,251200.0,15.5493,15.6064,15.4447,15.4732,251200.0
2006-06-09 11:30:00,48.82,49.12,48.3,48.57,98400.0,15.4764,15.5715,15.3115,15.3971,98400.0
2006-06-09 12:00:00,48.52,48.74,48.5,48.64,118000.0,15.3813,15.451,15.3749,15.4193,118000.0
2006-06-09 12:30:00,48.69,48.84,48.63,48.65,146400.0,15.4352,15.4827,15.4162,15.4225,146400.0
2006-06-09 13:00:00,48.65,48.65,48.0,48.07,116400.0,15.4225,15.4225,15.2164,15.2386,116400.0
2006-06-09 13:30:00,48.08,48.58,47.99,48.56,124800.0,15.2418,15.4003,15.2133,15.394,124800.0
2006-06-09 14:00:00,48.46,48.62,48.4,48.55,112800.0,15.3623,15.413,15.3432,15.3908,112800.0
2006-06-09 14:30:00,48.52,48.81,48.49,48.71,131200.0,15.3813,15.4732,15.3718,15.4415,131200.0
2006-06-09 15:00:00,48.71,48.74,48.4,48.56,89200.0,15.4415,15.451,15.3432,15.394,89200.0
2006-06-09 15:30:00,48.58,48.72,48.28,48.38,101200.0,15.4003,15.4447,15.3052,15.3369,101200.0
2006-06-12 09:30:00,49.78,49.79,49.33,49.51,281600.0,15.7807,15.7839,15.6381,15.6951,281600.0
2006-06-12 10:00:00,49.48,49.48,48.84,48.9,204400.0,15.6856,15.6856,15.4827,15.5018,204400.0
2006-06-12 10:30:00,48.91,48.99,48.67,48.71,166400.0,15.5049,15.5303,15.4288,15.4415,166400.0
2006-06-12 11:00:00,48.68,48.68,48.26,48.48,177200.0,15.432,15.432,15.2989,15.3686,177200.0
2006-06-12 11:30:00,48.42,48.72,48.33,48.63,119600.0,15.3496,15.4447,15.3211,15.4162,119600.0
2006-06-12 12:00:00,48.63,48.82,48.59,48.73,44400.0,15.4162,15.4764,15.4035,15.4479,44400.0
2006-06-12 12:30:00,48.72,48.72,48.44,48.64,24800.0,15.4447,15.4447,15.3559,15.4193,24800.0
2006-06-12 13:00:00,48.59,48.63,48.38,48.38,41600.0,15.4035,15.4162,15.3369,15.3369,41600.0
2006-06-12 13:30:00,48.33,48.38,48.18,48.27,49600.0,15.3211,15.3369,15.2735,15.302,49600.0
2006-06-12 14:00:00,48.27,48.27,47.73,47.83,78000.0,15.302,15.302,15.1309,15.1626,78000.0
2006-06-12 14:30:00,47.86,47.91,47.73,47.8,77600.0,15.1721,15.1879,15.1309,15.153,77600.0
2006-06-12 15:00:00,47.83,48.0,47.54,47.6,140800.0,15.1626,15.2164,15.0706,15.0896,140800.0
2006-06-12 15:30:00,47.61,47.8,47.39,47.52,182000.0,15.0928,15.153,15.0231,15.0643,182000.0
2006-06-13 09:30:00,46.88,47.21,46.67,47.04,957200.0,14.8614,14.966,14.7948,14.9121,957200.0
2006-06-13 10:00:00,47.08,47.14,46.52,46.72,333200.0,14.9248,14.9438,14.7473,14.8107,333200.0
2006-06-13 10:30:00,46.72,46.75,46.15,46.17,763600.0,14.8107,14.8202,14.63,14.6363,763600.0
2006-06-13 11:00:00,46.17,46.6,46.01,46.52,524000.0,14.6363,14.7726,14.5856,14.7473,524000.0
2006-06-13 11:30:00,46.54,47.39,46.54,47.24,147200.0,14.7536,15.0231,14.7536,14.9755,147200.0
2006-06-13 12:00:00,47.24,47.33,46.78,46.89,97200.0,14.9755,15.004,14.8297,14.8646,97200.0
2006-06-13 12:30:00,46.97,47.17,46.55,46.87,62800.0,14.8899,14.9533,14.7568,14.8582,62800.0
2006-06-13 13:00:00,46.89,46.89,46.38,46.52,76000.0,14.8646,14.8646,14.7029,14.7473,76000.0
2006-06-13 13:30:00,46.53,46.74,46.25,46.52,186400.0,14.7504,14.817,14.6617,14.7473,186400.0
2006-06-13 14:00:00,46.58,46.6,46.35,46.44,174800.0,14.7663,14.7726,14.6934,14.7219,174800.0
2006-06-13 14:30:00,46.55,46.56,46.26,46.37,286800.0,14.7568,14.76,14.6648,14.6997,286800.0
2006-06-13 15:00:00,46.34,46.94,46.05,46.49,268000.0,14.6902,14.8804,14.5983,14.7378,268000.0
2006-06-13 15:30:00,46.49,46.89,46.29,46.75,376400.0,14.7378,14.8646,14.6744,14.8202,376400.0
2006-06-14 09:30:00,47.59,48.41,47.54,48.39,344400.0,15.0865,15.3464,15.0706,15.3401,344400.0
2006-06-14 10:00:00,48.39,48.49,47.96,48.11,426000.0,15.3401,15.3718,15.2038,15.2513,426000.0
2006-06-14 10:30:00,48.1,48.23,47.73,47.75,264000.0,15.2481,15.2894,15.1309,15.1372,264000.0
2006-06-14 11:00:00,47.72,47.9,47.38,47.78,279200.0,15.1277,15.1847,15.0199,15.1467,279200.0
2006-06-14 11:30:00,47.77,48.38,47.56,47.82,122400.0,15.1435,15.3369,15.077,15.1594,122400.0
2006-06-14 12:00:00,47.84,48.2,47.84,47.94,67600.0,15.1657,15.2798,15.1657,15.1974,67600.0
2006-06-14 12:30:00,48.01,48.01,47.81,47.89,22000.0,15.2196,15.2196,15.1562,15.1816,22000.0
2006-06-14 13:00:00,47.95,48.0,47.23,47.26,106800.0,15.2006,15.2164,14.9723,14.9819,106800.0
2006-06-14 13:30:00,47.28,47.4,46.88,47.12,132800.0,14.9882,15.0262,14.8614,14.9375,132800.0
2006-06-14 14:00:00,47.12,47.47,46.95,47.35,117200.0,14.9375,15.0484,14.8836,15.0104,117200.0
2006-06-14 14:30:00,47.24,47.38,46.68,46.94,89600.0,14.9755,15.0199,14.798,14.8804,89600.0
2006-06-14 15:00:00,46.94,47.12,46.84,47.05,68000.0,14.8804,14.9375,14.8487,14.9153,68000.0
2006-06-14 15:30:00,47.05,47.91,47.05,47.79,232000.0,14.9153,15.1879,14.9153,15.1499,232000.0
2006-06-15 09:30:00,49.72,50.24,49.69,50.21,450400.0,15.7617,15.9265,15.7522,15.917,450400.0
2006-06-15 10:00:00,50.18,50.52,50.07,50.46,250000.0,15.9075,16.0153,15.8727,15.9963,250000.0
2006-06-15 10:30:00,50.46,50.69,50.24,50.54,180400.0,15.9963,16.0692,15.9265,16.0216,180400.0
2006-06-15 11:00:00,50.58,51.12,50.58,50.87,226400.0,16.0343,16.2055,16.0343,16.1263,226400.0
2006-06-15 11:30:00,50.84,50.99,50.3,50.99,104800.0,16.1168,16.1643,15.9456,16.1643,104800.0
2006-06-15 12:00:00,50.76,50.99,50.56,50.73,54000.0,16.0914,16.1643,16.028,16.0819,54000.0
2006-06-15 12:30:00,50.77,50.83,50.5,50.5,88800.0,16.0946,16.1136,16.009,16.009,88800.0
2006-06-15 13:00:00,50.45,50.47,50.1,50.31,130800.0,15.9931,15.9995,15.8822,15.9487,130800.0
2006-06-15 13:30:00,50.25,50.45,50.0,50.41,142000.0,15.9297,15.9931,15.8505,15.9804,142000.0
2006-06-15 14:00:00,50.41,50.88,50.41,50.72,110800.0,15.9804,16.1294,15.9804,16.0787,110800.0
2006-06-15 14:30:00,50.71,51.01,50.66,50.99,105600.0,16.0755,16.1706,16.0597,16.1643,105600.0
2006-06-15 15:00:00,50.98,51.25,50.88,51.16,204400.0,16.1611,16.2467,16.1294,16.2182,204400.0
2006-06-15 15:30:00,51.15,51.47,51.14,51.24,233200.0,16.215,16.3165,16.2119,16.2436,233200.0
2006-06-16 09:30:00,50.53,50.78,50.18,50.75,336000.0,16.0185,16.0977,15.9075,16.0882,336000.0
2006-06-16 10:00:00,50.72,50.79,50.18,50.19,224800.0,16.0787,16.1009,15.9075,15.9107,224800.0
2006-06-16 10:30:00,50.14,50.35,49.79,49.93,224400.0,15.8948,15.9614,15.7839,15.8283,224400.0
2006-06-16 11:00:00,49.93,50.47,49.87,50.42,224800.0,15.8283,15.9995,15.8093,15.9836,224800.0
2006-06-16 11:30:00,50.42,50.54,50.26,50.27,44800.0,15.9836,16.0216,15.9329,15.9361,44800.0
2006-06-16 12:00:00,50.27,50.4,50.12,50.22,63200.0,15.9361,15.9773,15.8885,15.9202,63200.0
2006-06-16 12:30:00,50.16,50.22,50.01,50.15,53600.0,15.9012,15.9202,15.8536,15.898,53600.0
2006-06-16 13:00:00,50.15,50.35,50.11,50.34,46000.0,15.898,15.9614,15.8853,15.9582,46000.0
2006-06-16 13:30:00,50.34,50.35,50.17,50.35,40000.0,15.9582,15.9614,15.9044,15.9614,40000.0
2006-06-16 14:00:00,50.29,50.41,50.21,50.28,36000.0,15.9424,15.9804,15.917,15.9392,36000.0
2006-06-16 14:30:00,50.33,50.49,50.19,50.38,48800.0,15.9551,16.0058,15.9107,15.9709,48800.0
2006-06-16 15:00:00,50.35,50.48,50.24,50.38,132000.0,15.9614,16.0026,15.9265,15.9709,132000.0
2006-06-16 15:30:00,50.36,50.37,50.1,50.19,138800.0,15.9646,15.9678,15.8822,15.9107,138800.0
2006-06-19 09:30:00,50.44,50.55,50.06,50.16,288400.0,15.9899,16.0248,15.8695,15.9012,288400.0
2006-06-19 10:00:00,50.18,50.18,49.59,49.75,220000.0,15.9075,15.9075,15.7205,15.7712,220000.0
2006-06-19 10:30:00,49.81,49.96,49.38,49.82,118000.0,15.7902,15.8378,15.6539,15.7934,118000.0
2006-06-19 11:00:00,49.75,49.89,49.37,49.39,101600.0,15.7712,15.8156,15.6507,15.6571,101600.0
2006-06-19 11:30:00,49.44,49.47,49.21,49.38,64400.0,15.6729,15.6824,15.6,15.6539,64400.0
2006-06-19 12:00:00,49.37,49.69,49.37,49.49,44400.0,15.6507,15.7522,15.6507,15.6888,44400.0
2006-06-19 12:30:00,49.49,49.58,49.45,49.51,32000.0,15.6888,15.7173,15.6761,15.6951,32000.0
2006-06-19 13:00:00,49.57,49.57,49.23,49.3,175200.0,15.7141,15.7141,15.6064,15.6286,175200.0
2006-06-19 13:30:00,49.29,49.29,49.0,49.13,141600.0,15.6254,15.6254,15.5335,15.5747,141600.0
2006-06-19 14:00:00,49.13,49.22,49.05,49.18,143600.0,15.5747,15.6032,15.5493,15.5905,143600.0
2006-06-19 14:30:00,49.18,49.18,48.96,48.96,86000.0,15.5905,15.5905,15.5208,15.5208,86000.0
2006-06-19 15:00:00,48.9,49.39,48.87,49.36,155200.0,15.5018,15.6571,15.4922,15.6476,155200.0
2006-06-19 15:30:00,49.36,49.36,49.01,49.13,174800.0,15.6476,15.6476,15.5366,15.5747,174800.0
2006-06-20 09:30:00,50.13,50.19,49.87,50.04,280000.0,15.8917,15.9107,15.8093,15.8631,280000.0
2006-06-20 10:00:00,50.08,50.27,50.07,50.21,173200.0,15.8758,15.9361,15.8727,15.917,173200.0
2006-06-20 10:30:00,50.23,50.69,50.23,50.54,184000.0,15.9234,16.0692,15.9234,16.0216,184000.0
2006-06-20 11:00:00,50.53,50.91,50.53,50.91,119600.0,16.0185,16.1389,16.0185,16.1389,119600.0
2006-06-20 11:30:00,50.97,51.24,50.72,50.85,88400.0,16.158,16.2436,16.0787,16.1199,88400.0
2006-06-20 12:00:00,50.85,51.13,50.68,50.68,86000.0,16.1199,16.2087,16.066,16.066,86000.0
2006-06-20 12:30:00,50.62,50.71,50.4,50.54,35600.0,16.047,16.0755,15.9773,16.0216,35600.0
2006-06-20 13:00:00,50.5,50.71,50.49,50.51,40800.0,16.009,16.0755,16.0058,16.0121,40800.0
2006-06-20 13:30:00,50.51,50.6,50.27,50.34,71600.0,16.0121,16.0407,15.9361,15.9582,71600.0
2006-06-20 14:00:00,50.35,50.42,49.9,49.98,99200.0,15.9614,15.9836,15.8188,15.8441,99200.0
2006-06-20 14:30:00,49.98,50.49,49.98,50.38,51600.0,15.8441,16.0058,15.8441,15.9709,51600.0
2006-06-20 15:00:00,50.38,50.38,50.1,50.24,40400.0,15.9709,15.9709,15.8822,15.9265,40400.0
2006-06-20 15:30:00,50.2,50.2,49.9,50.01,79600.0,15.9139,15.9139,15.8188,15.8536,79600.0
2006-06-21 09:30:00,50.56,51.12,50.56,50.99,170000.0,16.028,16.2055,16.028,16.1643,170000.0
2006-06-21 10:00:00,51.11,51.56,51.11,51.31,194000.0,16.2023,16.345,16.2023,16.2657,194000.0
2006-06-21 10:30:00,51.32,51.54,51.08,51.2,152400.0,16.2689,16.3387,16.1928,16.2309,152400.0
2006-06-21 11:00:00,51.19,51.49,51.19,51.48,145600.0,16.2277,16.3228,16.2277,16.3196,145600.0
2006-06-21 11:30:00,51.41,51.7,51.41,51.7,91600.0,16.2974,16.3894,16.2974,16.3894,91600.0
2006-06-21 12:00:00,51.66,51.87,51.66,51.82,71600.0,16.3767,16.4433,16.3767,16.4274,71600.0
2006-06-21 12:30:00,51.82,51.87,51.74,51.81,32800.0,16.4274,16.4433,16.4021,16.4243,32800.0
2006-06-21 13:00:00,51.79,51.84,51.67,51.74,31200.0,16.4179,16.4338,16.3799,16.4021,31200.0
2006-06-21 13:30:00,51.74,51.99,51.64,51.97,53200.0,16.4021,16.4813,16.3704,16.475,53200.0
2006-06-21 14:00:00,51.91,52.0,51.82,51.98,30000.0,16.456,16.4845,16.4274,16.4781,30000.0
2006-06-21 14:30:00,51.98,51.99,51.82,51.98,34800.0,16.4781,16.4813,16.4274,16.4781,34800.0
2006-06-21 15:00:00,51.98,51.98,51.65,51.65,81600.0,16.4781,16.4781,16.3735,16.3735,81600.0
2006-06-21 15:30:00,51.64,51.64,51.27,51.61,156800.0,16.3704,16.3704,16.2531,16.3608,156800.0
2006-06-22 09:30:00,51.44,51.65,51.13,51.4,198000.0,16.307,16.3735,16.2087,16.2943,198000.0
2006-06-22 10:00:00,51.38,51.39,50.51,50.63,213600.0,16.2879,16.2911,16.0121,16.0502,213600.0
2006-06-22 10:30:00,50.67,50.9,50.37,50.73,185200.0,16.0629,16.1358,15.9678,16.0819,185200.0
2006-06-22 11:00:00,50.75,51.08,50.64,51.02,150400.0,16.0882,16.1928,16.0533,16.1738,150400.0
2006-06-22 11:30:00,51.06,51.48,51.02,51.21,89200.0,16.1865,16.3196,16.1738,16.234,89200.0
2006-06-22 12:00:00,51.21,51.51,51.16,51.28,46000.0,16.234,16.3291,16.2182,16.2562,46000.0
2006-06-22 12:30:00,51.17,51.18,50.76,50.98,136000.0,16.2214,16.2245,16.0914,16.1611,136000.0
2006-06-22 13:00:00,50.98,51.21,50.98,51.06,9600.0,16.1611,16.234,16.1611,16.1865,9600.0
2006-06-22 13:30:00,50.98,51.12,50.82,51.02,29200.0,16.1611,16.2055,16.1104,16.1738,29200.0
2006-06-22 14:00:00,50.88,50.88,50.62,50.8,26800.0,16.1294,16.1294,16.047,16.1041,26800.0
2006-06-22 14:30:00,50.84,51.22,50.81,51.22,28400.0,16.1168,16.2372,16.1072,16.2372,28400.0
2006-06-22 15:00:00,51.25,51.43,51.1,51.43,24000.0,16.2467,16.3038,16.1992,16.3038,24000.0
2006-06-22 15:30:00,51.39,51.53,51.1,51.23,81200.0,16.2911,16.3355,16.1992,16.2404,81200.0
2006-06-23 09:30:00,50.12,50.82,50.07,50.75,290400.0,15.8885,16.1104,15.8727,16.0882,290400.0
2006-06-23 10:00:00,50.75,51.17,50.72,50.99,118800.0,16.0882,16.2214,16.0787,16.1643,118800.0
2006-06-23 10:30:00,50.99,51.17,50.79,51.17,81200.0,16.1643,16.2214,16.1009,16.2214,81200.0
2006-06-23 11:00:00,51.17,51.22,50.81,51.07,78400.0,16.2214,16.2372,16.1072,16.1897,78400.0
2006-06-23 11:30:00,51.02,51.13,50.8,51.12,29600.0,16.1738,16.2087,16.1041,16.2055,29600.0
2006-06-23 12:00:00,51.13,51.59,51.13,51.59,44000.0,16.2087,16.3545,16.2087,16.3545,44000.0
2006-06-23 12:30:00,51.59,51.65,51.45,51.57,13200.0,16.3545,16.3735,16.3101,16.3482,13200.0
2006-06-23 13:00:00,51.56,52.0,51.56,51.97,88000.0,16.345,16.4845,16.345,16.475,88000.0
2006-06-23 13:30:00,51.88,52.05,51.88,51.95,49200.0,16.4464,16.5003,16.4464,16.4686,49200.0
2006-06-23 14:00:00,51.94,51.94,51.62,51.63,32800.0,16.4655,16.4655,16.364,16.3672,32800.0
2006-06-23 14:30:00,51.68,51.82,51.48,51.52,62800.0,16.383,16.4274,16.3196,16.3323,62800.0
2006-06-23 15:00:00,51.49,51.59,51.38,51.59,60800.0,16.3228,16.3545,16.2879,16.3545,60800.0
2006-06-23 15:30:00,51.59,51.7,51.47,51.52,97600.0,16.3545,16.3894,16.3165,16.3323,97600.0
2006-06-26 09:30:00,51.54,51.99,51.54,51.87,211600.0,16.3387,16.4813,16.3387,16.4433,211600.0
2006-06-26 10:00:00,51.87,51.99,51.27,51.3,320800.0,16.4433,16.4813,16.2531,16.2626,320800.0
2006-06-26 10:30:00,51.38,51.56,51.14,51.16,244800.0,16.2879,16.345,16.2119,16.2182,244800.0
2006-06-26 11:00:00,51.2,51.24,50.96,51.23,111600.0,16.2309,16.2436,16.1548,16.2404,111600.0
2006-06-26 11:30:00,51.23,51.23,50.84,51.0,75600.0,16.2404,16.2404,16.1168,16.1675,75600.0
2006-06-26 12:00:00,51.0,51.19,51.0,51.05,42000.0,16.1675,16.2277,16.1675,16.1833,42000.0
2006-06-26 12:30:00,51.01,51.46,50.97,51.3,67200.0,16.1706,16.3133,16.158,16.2626,67200.0
2006-06-26 13:00:00,51.32,51.54,51.2,51.2,74000.0,16.2689,16.3387,16.2309,16.2309,74000.0
2006-06-26 13:30:00,51.24,51.32,51.22,51.27,42800.0,16.2436,16.2689,16.2372,16.2531,42800.0
2006-06-26 14:00:00,51.22,51.28,51.03,51.18,58800.0,16.2372,16.2562,16.177,16.2245,58800.0
2006-06-26 14:30:00,51.17,51.23,51.05,51.12,116800.0,16.2214,16.2404,16.1833,16.2055,116800.0
2006-06-26 15:00:00,51.07,51.19,51.01,51.11,118400.0,16.1897,16.2277,16.1706,16.2023,118400.0
2006-06-26 15:30:00,51.09,51.15,50.91,50.92,448400.0,16.196,16.215,16.1389,16.1421,448400.0
2006-06-27 09:30:00,50.88,50.94,50.73,50.81,254800.0,16.1294,16.1485,16.0819,16.1072,254800.0
2006-06-27 10:00:00,50.79,50.83,50.62,50.73,173200.0,16.1009,16.1136,16.047,16.0819,173200.0
2006-06-27 10:30:00,50.73,50.79,50.52,50.52,104800.0,16.0819,16.1009,16.0153,16.0153,104800.0
2006-06-27 11:00:00,50.54,50.54,50.13,50.15,109600.0,16.0216,16.0216,15.8917,15.898,109600.0
2006-06-27 11:30:00,50.13,50.27,50.0,50.02,81200.0,15.8917,15.9361,15.8505,15.8568,81200.0
2006-06-27 12:00:00,50.02,50.09,49.5,49.54,189200.0,15.8568,15.879,15.692,15.7046,189200.0
2006-06-27 12:30:00,49.51,49.65,49.38,49.6,156000.0,15.6951,15.7395,15.6539,15.7237,156000.0
2006-06-27 13:00:00,49.58,49.89,49.55,49.88,66000.0,15.7173,15.8156,15.7078,15.8124,66000.0
2006-06-27 13:30:00,49.89,49.97,49.7,49.76,88000.0,15.8156,15.841,15.7554,15.7744,88000.0
2006-06-27 14:00:00,49.77,49.89,49.59,49.66,127200.0,15.7776,15.8156,15.7205,15.7427,127200.0
2006-06-27 14:30:00,49.68,49.7,49.54,49.57,143200.0,15.749,15.7554,15.7046,15.7141,143200.0
2006-06-27 15:00:00,49.63,49.88,49.57,49.83,220000.0,15.7332,15.8124,15.7141,15.7966,220000.0
2006-06-27 15:30:00,49.84,49.88,49.65,49.77,326000.0,15.7997,15.8124,15.7395,15.7776,326000.0
2006-06-28 09:30:00,49.69,50.01,49.68,49.85,407200.0,15.7522,15.8536,15.749,15.8029,407200.0
2006-06-28 10:00:00,49.89,50.08,49.75,49.79,153600.0,15.8156,15.8758,15.7712,15.7839,153600.0
2006-06-28 10:30:00,49.8,50.0,49.38,49.55,126800.0,15.7871,15.8505,15.6539,15.7078,126800.0
2006-06-28 11:00:00,49.52,49.84,49.49,49.5,86400.0,15.6983,15.7997,15.6888,15.692,86400.0
2006-06-28 11:30:00,49.55,49.73,49.5,49.7,53600.0,15.7078,15.7649,15.692,15.7554,53600.0
2006-06-28 12:00:00,49.75,49.75,49.62,49.73,26800.0,15.7712,15.7712,15.73,15.7649,26800.0
2006-06-28 12:30:00,49.73,49.75,49.6,49.73,62400.0,15.7649,15.7712,15.7237,15.7649,62400.0
2006-06-28 13:00:00,49.68,49.75,49.68,49.7,40800.0,15.749,15.7712,15.749,15.7554,40800.0
2006-06-28 13:30:00,49.7,49.73,49.58,49.62,50800.0,15.7554,15.7649,15.7173,15.73,50800.0
2006-06-28 14:00:00,49.63,49.88,49.59,49.81,160400.0,15.7332,15.8124,15.7205,15.7902,160400.0
2006-06-28 14:30:00,49.84,49.97,49.71,49.71,154800.0,15.7997,15.841,15.7585,15.7585,154800.0
2006-06-28 15:00:00,49.71,49.84,49.7,49.71,97600.0,15.7585,15.7997,15.7554,15.7585,97600.0
2006-06-28 15:30:00,49.8,49.95,49.73,49.78,155600.0,15.7871,15.8346,15.7649,15.7807,155600.0
2006-06-29 09:30:00,50.88,50.98,50.73,50.79,210000.0,16.1294,16.1611,16.0819,16.1009,210000.0
2006-06-29 10:00:00,50.75,51.01,50.75,50.95,190800.0,16.0882,16.1706,16.0882,16.1516,190800.0
2006-06-29 10:30:00,50.95,51.23,50.95,51.17,188400.0,16.1516,16.2404,16.1516,16.2214,188400.0
2006-06-29 11:00:00,51.17,51.48,51.16,51.28,122400.0,16.2214,16.3196,16.2182,16.2562,122400.0
2006-06-29 11:30:00,51.2,51.3,50.99,51.1,82800.0,16.2309,16.2626,16.1643,16.1992,82800.0
2006-06-29 12:00:00,51.12,51.13,50.94,50.98,29600.0,16.2055,16.2087,16.1485,16.1611,29600.0
2006-06-29 12:30:00,50.95,51.02,50.81,50.98,32800.0,16.1516,16.1738,16.1072,16.1611,32800.0
2006-06-29 13:00:00,50.93,51.24,50.93,51.13,33600.0,16.1453,16.2436,16.1453,16.2087,33600.0
2006-06-29 13:30:00,51.2,51.23,51.15,51.21,26800.0,16.2309,16.2404,16.215,16.234,26800.0
2006-06-29 14:00:00,51.21,52.01,51.06,51.87,106000.0,16.234,16.4877,16.1865,16.4433,106000.0
2006-06-29 14:30:00,51.87,52.24,51.63,52.17,170000.0,16.4433,16.5606,16.3672,16.5384,170000.0
2006-06-29 15:00:00,52.16,52.55,51.97,52.24,226000.0,16.5352,16.6588,16.475,16.5606,226000.0
2006-06-29 15:30:00,52.37,52.57,52.23,52.49,367200.0,16.6018,16.6652,16.5574,16.6398,367200.0
2006-06-30 09:30:00,53.41,53.63,53.1,53.22,388400.0,16.9315,17.0012,16.8332,16.8712,388400.0
2006-06-30 10:00:00,53.26,53.4,52.95,53.27,558000.0,16.8839,16.9283,16.7856,16.8871,558000.0
2006-06-30 10:30:00,53.27,53.35,53.09,53.35,131200.0,16.8871,16.9124,16.83,16.9124,131200.0
2006-06-30 11:00:00,53.35,53.35,52.8,52.84,136000.0,16.9124,16.9124,16.7381,16.7508,136000.0
2006-06-30 11:30:00,52.75,52.86,52.66,52.66,141200.0,16.7222,16.7571,16.6937,16.6937,141200.0
2006-06-30 12:00:00,52.66,52.71,52.41,52.49,147200.0,16.6937,16.7096,16.6145,16.6398,147200.0
2006-06-30 12:30:00,52.49,52.55,52.07,52.12,192400.0,16.6398,16.6588,16.5067,16.5225,192400.0
2006-06-30 13:00:00,52.07,52.32,52.0,52.17,78000.0,16.5067,16.5859,16.4845,16.5384,78000.0
2006-06-30 13:30:00,52.16,52.5,52.16,52.45,90400.0,16.5352,16.643,16.5352,16.6271,90400.0
2006-06-30 14:00:00,52.45,52.83,52.44,52.48,152000.0,16.6271,16.7476,16.624,16.6366,152000.0
2006-06-30 14:30:00,52.48,52.7,52.47,52.58,93200.0,16.6366,16.7064,16.6335,16.6683,93200.0
2006-06-30 15:00:00,52.54,52.54,52.23,52.28,81200.0,16.6557,16.6557,16.5574,16.5732,81200.0
2006-06-30 15:30:00,52.32,52.56,52.18,52.41,142800.0,16.5859,16.662,16.5415,16.6145,142800.0
2006-07-03 09:30:00,53.26,53.5,53.25,53.46,188800.0,16.8839,16.96,16.8807,16.9473,188800.0
2006-07-03 10:00:00,53.5,53.5,53.3,53.44,156000.0,16.96,16.96,16.8966,16.941,156000.0
2006-07-03 10:30:00,53.48,53.59,53.42,53.44,170400.0,16.9537,16.9885,16.9346,16.941,170400.0
2006-07-03 11:00:00,53.44,53.51,53.28,53.31,181600.0,16.941,16.9632,16.8903,16.8998,181600.0
2006-07-03 11:30:00,53.3,53.62,53.15,53.59,98400.0,16.8966,16.998,16.849,16.9885,98400.0
2006-07-03 12:00:00,53.62,53.75,53.56,53.72,94000.0,16.998,17.0392,16.979,17.0297,94000.0
2006-07-03 12:30:00,53.72,53.78,53.61,53.71,80800.0,17.0297,17.0488,16.9949,17.0266,80800.0
2006-07-03 13:00:00,53.63,53.63,53.63,53.63,4800.0,17.0012,17.0012,17.0012,17.0012,4800.0
2006-07-03 13:30:00,53.63,53.63,53.63,53.63,0.0,17.0012,17.0012,17.0012,17.0012,0.0
2006-07-03 14:00:00,53.63,53.63,53.63,53.63,0.0,17.0012,17.0012,17.0012,17.0012,0.0
2006-07-03 14:30:00,53.63,53.63,53.63,53.63,0.0,17.0012,17.0012,17.0012,17.0012,0.0
2006-07-03 15:00:00,53.63,53.63,53.63,53.63,0.0,17.0012,17.0012,17.0012,17.0012,0.0
2006-07-03 15:30:00,53.63,53.63,53.63,53.63,0.0,17.0012,17.0012,17.0012,17.0012,0.0
2006-07-05 09:30:00,52.01,52.5,51.98,52.05,236800.0,16.4877,16.643,16.4781,16.5003,236800.0
2006-07-05 10:00:00,52.02,52.08,51.64,51.75,170800.0,16.4908,16.5098,16.3704,16.4052,170800.0
2006-07-05 10:30:00,51.72,51.72,51.46,51.49,84000.0,16.3957,16.3957,16.3133,16.3228,84000.0
2006-07-05 11:00:00,51.49,51.74,51.49,51.67,60800.0,16.3228,16.4021,16.3228,16.3799,60800.0
2006-07-05 11:30:00,51.67,52.23,51.65,52.23,34800.0,16.3799,16.5574,16.3735,16.5574,34800.0
2006-07-05 12:00:00,52.23,52.5,52.23,52.5,86400.0,16.5574,16.643,16.5574,16.643,86400.0
2006-07-05 12:30:00,52.5,52.52,52.42,52.49,74400.0,16.643,16.6493,16.6176,16.6398,74400.0
2006-07-05 13:00:00,52.5,52.62,52.45,52.49,79200.0,16.643,16.681,16.6271,16.6398,79200.0
2006-07-05 13:30:00,52.54,52.71,52.23,52.26,59600.0,16.6557,16.7096,16.5574,16.5669,59600.0
2006-07-05 14:00:00,52.28,52.44,52.19,52.25,34800.0,16.5732,16.624,16.5447,16.5637,34800.0
2006-07-05 14:30:00,52.21,52.52,52.21,52.41,24000.0,16.5511,16.6493,16.5511,16.6145,24000.0
2006-07-05 15:00:00,52.41,52.51,52.31,52.35,44400.0,16.6145,16.6462,16.5828,16.5954,44400.0
2006-07-05 15:30:00,52.35,52.5,52.25,52.5,137200.0,16.5954,16.643,16.5637,16.643,137200.0
2006-07-06 09:30:00,51.8,52.25,51.77,52.13,364800.0,16.4211,16.5637,16.4116,16.5257,364800.0
2006-07-06 10:00:00,52.13,52.62,52.1,52.49,199600.0,16.5257,16.681,16.5162,16.6398,199600.0
2006-07-06 10:30:00,52.5,52.55,52.27,52.35,128800.0,16.643,16.6588,16.5701,16.5954,128800.0
2006-07-06 11:00:00,52.35,52.51,52.33,52.49,156800.0,16.5954,16.6462,16.5891,16.6398,156800.0
2006-07-06 11:30:00,52.44,52.48,52.18,52.25,50800.0,16.624,16.6366,16.5415,16.5637,50800.0
2006-07-06 12:00:00,52.23,52.49,51.99,52.35,103200.0,16.5574,16.6398,16.4813,16.5954,103200.0
2006-07-06 12:30:00,52.31,52.33,52.0,52.2,30000.0,16.5828,16.5891,16.4845,16.5479,30000.0
2006-07-06 13:00:00,52.16,52.38,52.11,52.36,45200.0,16.5352,16.6049,16.5194,16.5986,45200.0
2006-07-06 13:30:00,52.36,52.47,52.26,52.3,57200.0,16.5986,16.6335,16.5669,16.5796,57200.0
2006-07-06 14:00:00,52.3,52.47,52.14,52.18,88000.0,16.5796,16.6335,16.5289,16.5415,88000.0
2006-07-06 14:30:00,52.14,52.14,51.77,51.99,51200.0,16.5289,16.5289,16.4116,16.4813,51200.0
2006-07-06 15:00:00,51.95,52.02,51.75,51.97,59200.0,16.4686,16.4908,16.4052,16.475,59200.0
2006-07-06 15:30:00,51.95,52.05,51.75,52.02,204400.0,16.4686,16.5003,16.4052,16.4908,204400.0
2006-07-07 09:30:00,52.58,52.64,52.45,52.47,175200.0,16.6683,16.6874,16.6271,16.6335,175200.0
2006-07-07 10:00:00,52.44,52.95,52.44,52.89,152400.0,16.624,16.7856,16.624,16.7666,152400.0
2006-07-07 10:30:00,52.92,53.05,52.71,52.85,82800.0,16.7761,16.8173,16.7096,16.7539,82800.0
2006-07-07 11:00:00,52.85,53.0,52.73,52.99,85600.0,16.7539,16.8015,16.7159,16.7983,85600.0
2006-07-07 11:30:00,52.99,52.99,52.9,52.96,20800.0,16.7983,16.7983,16.7698,16.7888,20800.0
2006-07-07 12:00:00,52.93,52.95,52.6,52.73,87200.0,16.7793,16.7856,16.6747,16.7159,87200.0
2006-07-07 12:30:00,52.73,52.74,52.58,52.6,42000.0,16.7159,16.7191,16.6683,16.6747,42000.0
2006-07-07 13:00:00,52.59,52.65,52.28,52.35,466800.0,16.6715,16.6905,16.5732,16.5954,466800.0
2006-07-07 13:30:00,52.35,52.76,52.13,52.21,460000.0,16.5954,16.7254,16.5257,16.5511,460000.0
2006-07-07 14:00:00,52.21,52.24,52.09,52.13,102800.0,16.5511,16.5606,16.513,16.5257,102800.0
2006-07-07 14:30:00,52.11,52.13,51.63,51.64,72000.0,16.5194,16.5257,16.3672,16.3704,72000.0
2006-07-07 15:00:00,51.65,51.82,51.59,51.65,70000.0,16.3735,16.4274,16.3545,16.3735,70000.0
2006-07-07 15:30:00,51.65,51.88,51.42,51.82,223200.0,16.3735,16.4464,16.3006,16.4274,223200.0
2006-07-10 09:30:00,52.25,52.25,51.88,51.9,186400.0,16.5637,16.5637,16.4464,16.4528,186400.0
2006-07-10 10:00:00,51.9,52.13,51.86,51.98,162000.0,16.4528,16.5257,16.4401,16.4781,162000.0
2006-07-10 10:30:00,51.98,52.1,51.88,52.08,107600.0,16.4781,16.5162,16.4464,16.5098,107600.0
2006-07-10 11:00:00,52.11,52.29,52.08,52.19,134000.0,16.5194,16.5764,16.5098,16.5447,134000.0
2006-07-10 11:30:00,52.19,52.2,52.0,52.18,26800.0,16.5447,16.5479,16.4845,16.5415,26800.0
2006-07-10 12:00:00,52.14,52.16,52.03,52.13,30800.0,16.5289,16.5352,16.494,16.5257,30800.0
2006-07-10 12:30:00,52.08,52.15,52.03,52.03,36800.0,16.5098,16.532,16.494,16.494,36800.0
2006-07-10 13:00:00,52.03,52.16,51.9,51.94,24000.0,16.494,16.5352,16.4528,16.4655,24000.0
2006-07-10 13:30:00,51.94,51.95,51.79,51.83,42000.0,16.4655,16.4686,16.4179,16.4306,42000.0
2006-07-10 14:00:00,51.83,51.86,51.68,51.78,41600.0,16.4306,16.4401,16.383,16.4147,41600.0
2006-07-10 14:30:00,51.77,51.8,51.56,51.68,36800.0,16.4116,16.4211,16.345,16.383,36800.0
2006-07-10 15:00:00,51.66,51.91,51.56,51.91,47600.0,16.3767,16.456,16.345,16.456,47600.0
2006-07-10 15:30:00,51.88,51.9,51.76,51.8,82400.0,16.4464,16.4528,16.4084,16.4211,82400.0
2006-07-11 09:30:00,52.49,52.81,52.32,52.71,217200.0,16.6398,16.7413,16.5859,16.7096,217200.0
2006-07-11 10:00:00,52.72,52.83,52.5,52.64,205200.0,16.7127,16.7476,16.643,16.6874,205200.0
2006-07-11 10:30:00,52.64,52.64,52.38,52.58,220800.0,16.6874,16.6874,16.6049,16.6683,220800.0
2006-07-11 11:00:00,52.6,52.78,52.52,52.77,97200.0,16.6747,16.7317,16.6493,16.7286,97200.0
2006-07-11 11:30:00,52.8,52.96,52.56,52.62,121600.0,16.7381,16.7888,16.662,16.681,121600.0
2006-07-11 12:00:00,52.62,52.88,52.57,52.8,105600.0,16.681,16.7635,16.6652,16.7381,105600.0
2006-07-11 12:30:00,52.76,52.8,52.56,52.56,34000.0,16.7254,16.7381,16.662,16.662,34000.0
2006-07-11 13:00:00,52.56,52.74,52.55,52.67,78000.0,16.662,16.7191,16.6588,16.6969,78000.0
2006-07-11 13:30:00,52.67,52.85,52.65,52.77,138000.0,16.6969,16.7539,16.6905,16.7286,138000.0
2006-07-11 14:00:00,52.77,53.01,52.76,52.95,118800.0,16.7286,16.8047,16.7254,16.7856,118800.0
2006-07-11 14:30:00,52.91,53.12,52.89,53.04,85200.0,16.773,16.8395,16.7666,16.8142,85200.0
2006-07-11 15:00:00,52.99,53.45,52.88,53.37,123600.0,16.7983,16.9441,16.7635,16.9188,123600.0
2006-07-11 15:30:00,53.37,53.6,53.16,53.42,228000.0,16.9188,16.9917,16.8522,16.9346,228000.0
2006-07-12 09:30:00,53.16,53.37,53.03,53.23,345600.0,16.8522,16.9188,16.811,16.8744,345600.0
2006-07-12 10:00:00,53.2,53.22,52.82,52.84,302000.0,16.8649,16.8712,16.7444,16.7508,302000.0
2006-07-12 10:30:00,52.84,52.87,52.5,52.63,256400.0,16.7508,16.7603,16.643,16.6842,256400.0
2006-07-12 11:00:00,52.63,52.96,52.63,52.94,102800.0,16.6842,16.7888,16.6842,16.7825,102800.0
2006-07-12 11:30:00,52.93,53.3,52.87,53.2,61600.0,16.7793,16.8966,16.7603,16.8649,61600.0
2006-07-12 12:00:00,53.09,53.18,52.35,52.47,114000.0,16.83,16.8586,16.5954,16.6335,114000.0
2006-07-12 12:30:00,52.42,52.6,52.37,52.58,122000.0,16.6176,16.6747,16.6018,16.6683,122000.0
2006-07-12 13:00:00,52.6,52.65,52.44,52.5,83600.0,16.6747,16.6905,16.624,16.643,83600.0
2006-07-12 13:30:00,52.52,52.57,52.43,52.49,71600.0,16.6493,16.6652,16.6208,16.6398,71600.0
2006-07-12 14:00:00,52.5,52.63,52.43,52.6,41600.0,16.643,16.6842,16.6208,16.6747,41600.0
2006-07-12 14:30:00,52.6,52.63,52.34,52.34,93200.0,16.6747,16.6842,16.5923,16.5923,93200.0
2006-07-12 15:00:00,52.35,52.7,52.33,52.56,60000.0,16.5954,16.7064,16.5891,16.662,60000.0
2006-07-12 15:30:00,52.59,52.59,52.27,52.46,142000.0,16.6715,16.6715,16.5701,16.6303,142000.0
2006-07-13 09:30:00,52.06,52.18,51.77,51.77,289600.0,16.5035,16.5415,16.4116,16.4116,289600.0
2006-07-13 10:00:00,51.75,51.94,51.73,51.88,151600.0,16.4052,16.4655,16.3989,16.4464,151600.0
2006-07-13 10:30:00,51.87,52.01,51.74,51.85,135600.0,16.4433,16.4877,16.4021,16.4369,135600.0
2006-07-13 11:00:00,51.83,51.93,51.66,51.86,144000.0,16.4306,16.4623,16.3767,16.4401,144000.0
2006-07-13 11:30:00,51.88,51.98,51.66,51.76,33200.0,16.4464,16.4781,16.3767,16.4084,33200.0
2006-07-13 12:00:00,51.9,52.12,51.7,51.91,80800.0,16.4528,16.5225,16.3894,16.456,80800.0
2006-07-13 12:30:00,51.91,52.0,51.9,51.92,22800.0,16.456,16.4845,16.4528,16.4591,22800.0
2006-07-13 13:00:00,51.92,51.98,51.71,51.81,67200.0,16.4591,16.4781,16.3925,16.4243,67200.0
2006-07-13 13:30:00,51.8,51.8,51.63,51.71,57600.0,16.4211,16.4211,16.3672,16.3925,57600.0
2006-07-13 14:00:00,51.63,51.67,51.01,51.01,268400.0,16.3672,16.3799,16.1706,16.1706,268400.0
2006-07-13 14:30:00,51.01,51.14,50.91,50.96,169200.0,16.1706,16.2119,16.1389,16.1548,169200.0
2006-07-13 15:00:00,50.89,50.96,50.59,50.76,191600.0,16.1326,16.1548,16.0375,16.0914,191600.0
2006-07-13 15:30:00,50.77,50.96,50.76,50.92,334000.0,16.0946,16.1548,16.0914,16.1421,334000.0
2006-07-14 09:30:00,50.85,51.05,50.61,50.72,330800.0,16.1199,16.1833,16.0438,16.0787,330800.0
2006-07-14 10:00:00,50.73,50.83,50.57,50.73,193600.0,16.0819,16.1136,16.0312,16.0819,193600.0
2006-07-14 10:30:00,50.79,50.79,50.35,50.4,171200.0,16.1009,16.1009,15.9614,15.9773,171200.0
2006-07-14 11:00:00,50.35,50.35,50.02,50.26,164000.0,15.9614,15.9614,15.8568,15.9329,164000.0
2006-07-14 11:30:00,50.21,50.41,49.96,50.35,118000.0,15.917,15.9804,15.8378,15.9614,118000.0
2006-07-14 12:00:00,50.41,50.41,50.18,50.22,58000.0,15.9804,15.9804,15.9075,15.9202,58000.0
2006-07-14 12:30:00,50.22,50.58,50.21,50.48,53200.0,15.9202,16.0343,15.917,16.0026,53200.0
2006-07-14 13:00:00,50.48,50.61,50.24,50.59,37600.0,16.0026,16.0438,15.9265,16.0375,37600.0
2006-07-14 13:30:00,50.59,50.83,50.55,50.65,147200.0,16.0375,16.1136,16.0248,16.0565,147200.0
2006-07-14 14:00:00,50.59,50.75,50.55,50.6,55200.0,16.0375,16.0882,16.0248,16.0407,55200.0
2006-07-14 14:30:00,50.55,50.74,50.49,50.64,70000.0,16.0248,16.0851,16.0058,16.0533,70000.0
2006-07-14 15:00:00,50.73,51.0,50.71,50.99,168000.0,16.0819,16.1675,16.0755,16.1643,168000.0
2006-07-14 15:30:00,50.96,51.2,50.78,51.07,312800.0,16.1548,16.2309,16.0977,16.1897,312800.0
2006-07-17 09:30:00,49.28,49.44,49.16,49.16,430000.0,15.6222,15.6729,15.5842,15.5842,430000.0
2006-07-17 10:00:00,49.17,49.32,48.71,48.75,292000.0,15.5873,15.6349,15.4415,15.4542,292000.0
2006-07-17 10:30:00,48.74,48.81,48.55,48.65,210800.0,15.451,15.4732,15.3908,15.4225,210800.0
2006-07-17 11:00:00,48.65,48.72,48.55,48.6,279600.0,15.4225,15.4447,15.3908,15.4067,279600.0
2006-07-17 11:30:00,48.65,49.23,48.62,49.12,118800.0,15.4225,15.6064,15.413,15.5715,118800.0
2006-07-17 12:00:00,49.12,49.12,48.86,48.94,36800.0,15.5715,15.5715,15.4891,15.5144,36800.0
2006-07-17 12:30:00,48.95,48.95,48.83,48.83,12400.0,15.5176,15.5176,15.4796,15.4796,12400.0
2006-07-17 13:00:00,48.79,48.88,48.76,48.85,27200.0,15.4669,15.4954,15.4574,15.4859,27200.0
2006-07-17 13:30:00,48.85,48.88,48.77,48.88,59600.0,15.4859,15.4954,15.4605,15.4954,59600.0
2006-07-17 14:00:00,48.88,48.94,48.77,48.79,36800.0,15.4954,15.5144,15.4605,15.4669,36800.0
2006-07-17 14:30:00,48.79,48.83,48.38,48.38,186400.0,15.4669,15.4796,15.3369,15.3369,186400.0
2006-07-17 15:00:00,48.4,48.55,48.34,48.39,250000.0,15.3432,15.3908,15.3242,15.3401,250000.0
2006-07-17 15:30:00,48.39,48.68,48.33,48.49,269200.0,15.3401,15.432,15.3211,15.3718,269200.0
2006-07-18 09:30:00,48.94,49.31,48.93,49.3,282000.0,15.5144,15.6317,15.5113,15.6286,282000.0
2006-07-18 10:00:00,49.29,49.29,48.59,48.67,245200.0,15.6254,15.6254,15.4035,15.4288,245200.0
2006-07-18 10:30:00,48.69,48.69,48.35,48.41,235200.0,15.4352,15.4352,15.3274,15.3464,235200.0
2006-07-18 11:00:00,48.41,48.67,48.33,48.41,170800.0,15.3464,15.4288,15.3211,15.3464,170800.0
2006-07-18 11:30:00,48.41,48.8,48.41,48.65,87200.0,15.3464,15.4701,15.3464,15.4225,87200.0
2006-07-18 12:00:00,48.65,48.65,48.25,48.38,98800.0,15.4225,15.4225,15.2957,15.3369,98800.0
2006-07-18 12:30:00,48.38,48.47,48.13,48.24,136800.0,15.3369,15.3654,15.2577,15.2925,136800.0
2006-07-18 13:00:00,48.23,48.25,47.89,47.95,132000.0,15.2894,15.2957,15.1816,15.2006,132000.0
2006-07-18 13:30:00,47.9,48.08,47.7,47.7,119600.0,15.1847,15.2418,15.1213,15.1213,119600.0
2006-07-18 14:00:00,47.72,48.13,47.72,48.13,77600.0,15.1277,15.2577,15.1277,15.2577,77600.0
2006-07-18 14:30:00,48.1,48.41,47.88,48.04,140000.0,15.2481,15.3464,15.1784,15.2291,140000.0
2006-07-18 15:00:00,48.0,48.05,47.78,47.85,213200.0,15.2164,15.2323,15.1467,15.1689,213200.0
2006-07-18 15:30:00,47.85,48.24,47.79,48.23,360400.0,15.1689,15.2925,15.1499,15.2894,360400.0
2006-07-19 09:30:00,49.13,49.35,49.13,49.3,223600.0,15.5747,15.6444,15.5747,15.6286,223600.0
2006-07-19 10:00:00,49.3,50.25,49.3,50.24,672800.0,15.6286,15.9297,15.6286,15.9265,672800.0
2006-07-19 10:30:00,50.24,50.84,50.24,50.83,426800.0,15.9265,16.1168,15.9265,16.1136,426800.0
2006-07-19 11:00:00,50.82,51.2,50.75,51.08,292000.0,16.1104,16.2309,16.0882,16.1928,292000.0
2006-07-19 11:30:00,51.08,51.49,51.03,51.39,226400.0,16.1928,16.3228,16.177,16.2911,226400.0
2006-07-19 12:00:00,51.4,51.4,51.18,51.33,157600.0,16.2943,16.2943,16.2245,16.2721,157600.0
2006-07-19 12:30:00,51.37,51.73,51.37,51.65,88400.0,16.2848,16.3989,16.2848,16.3735,88400.0
2006-07-19 13:00:00,51.65,51.75,51.45,51.58,80400.0,16.3735,16.4052,16.3101,16.3513,80400.0
2006-07-19 13:30:00,51.49,51.67,51.41,51.49,60800.0,16.3228,16.3799,16.2974,16.3228,60800.0
2006-07-19 14:00:00,51.49,51.66,51.47,51.66,72400.0,16.3228,16.3767,16.3165,16.3767,72400.0
2006-07-19 14:30:00,51.67,51.88,51.67,51.84,105600.0,16.3799,16.4464,16.3799,16.4338,105600.0
2006-07-19 15:00:00,51.87,51.92,51.69,51.76,177600.0,16.4433,16.4591,16.3862,16.4084,177600.0
2006-07-19 15:30:00,51.73,51.79,51.52,51.76,217600.0,16.3989,16.4179,16.3323,16.4084,217600.0
2006-07-20 09:30:00,51.25,51.25,50.81,50.81,224400.0,16.2467,16.2467,16.1072,16.1072,224400.0
2006-07-20 10:00:00,50.84,50.89,50.37,50.44,183600.0,16.1168,16.1326,15.9678,15.9899,183600.0
2006-07-20 10:30:00,50.46,50.68,50.14,50.66,187200.0,15.9963,16.066,15.8948,16.0597,187200.0
2006-07-20 11:00:00,50.68,50.72,50.37,50.37,130000.0,16.066,16.0787,15.9678,15.9678,130000.0
2006-07-20 11:30:00,50.35,50.45,49.91,49.91,111600.0,15.9614,15.9931,15.8219,15.8219,111600.0
2006-07-20 12:00:00,49.95,50.12,49.57,49.58,268000.0,15.8346,15.8885,15.7141,15.7173,268000.0
2006-07-20 12:30:00,49.56,49.85,49.46,49.75,146000.0,15.711,15.8029,15.6793,15.7712,146000.0
2006-07-20 13:00:00,49.75,49.93,49.75,49.75,85600.0,15.7712,15.8283,15.7712,15.7712,85600.0
2006-07-20 13:30:00,49.75,49.81,49.63,49.65,140800.0,15.7712,15.7902,15.7332,15.7395,140800.0
2006-07-20 14:00:00,49.68,49.77,49.45,49.47,152400.0,15.749,15.7776,15.6761,15.6824,152400.0
2006-07-20 14:30:00,49.47,49.63,49.36,49.44,95600.0,15.6824,15.7332,15.6476,15.6729,95600.0
2006-07-20 15:00:00,49.43,49.73,49.38,49.48,98800.0,15.6698,15.7649,15.6539,15.6856,98800.0
2006-07-20 15:30:00,49.44,49.48,49.37,49.37,222400.0,15.6729,15.6856,15.6507,15.6507,222400.0
2006-07-21 09:30:00,49.46,49.52,49.22,49.3,194800.0,15.6793,15.6983,15.6032,15.6286,194800.0
2006-07-21 10:00:00,49.26,49.28,48.85,48.85,258800.0,15.6159,15.6222,15.4859,15.4859,258800.0
2006-07-21 10:30:00,48.86,49.14,48.73,48.99,198800.0,15.4891,15.5778,15.4479,15.5303,198800.0
2006-07-21 11:00:00,48.96,49.0,48.7,48.7,196400.0,15.5208,15.5335,15.4384,15.4384,196400.0
2006-07-21 11:30:00,48.7,48.87,48.64,48.82,97600.0,15.4384,15.4922,15.4193,15.4764,97600.0
2006-07-21 12:00:00,48.76,48.82,48.57,48.65,67600.0,15.4574,15.4764,15.3971,15.4225,67600.0
2006-07-21 12:30:00,48.7,48.7,48.52,48.57,165600.0,15.4384,15.4384,15.3813,15.3971,165600.0
2006-07-21 13:00:00,48.59,48.69,48.56,48.58,48000.0,15.4035,15.4352,15.394,15.4003,48000.0
2006-07-21 13:30:00,48.6,48.93,48.59,48.81,63600.0,15.4067,15.5113,15.4035,15.4732,63600.0
2006-07-21 14:00:00,48.81,48.89,48.7,48.79,59200.0,15.4732,15.4986,15.4384,15.4669,59200.0
2006-07-21 14:30:00,48.81,48.84,48.63,48.64,34400.0,15.4732,15.4827,15.4162,15.4193,34400.0
2006-07-21 15:00:00,48.63,48.73,48.56,48.64,79200.0,15.4162,15.4479,15.394,15.4193,79200.0
2006-07-21 15:30:00,48.65,48.7,48.6,48.65,124400.0,15.4225,15.4384,15.4067,15.4225,124400.0
2006-07-24 09:30:00,49.2,49.56,49.18,49.37,244400.0,15.5969,15.711,15.5905,15.6507,244400.0
2006-07-24 10:00:00,49.36,49.36,48.87,49.16,287600.0,15.6476,15.6476,15.4922,15.5842,287600.0
2006-07-24 10:30:00,49.16,49.49,49.16,49.38,233600.0,15.5842,15.6888,15.5842,15.6539,233600.0
2006-07-24 11:00:00,49.38,49.47,49.24,49.36,96400.0,15.6539,15.6824,15.6095,15.6476,96400.0
2006-07-24 11:30:00,49.37,49.76,49.26,49.69,96000.0,15.6507,15.7744,15.6159,15.7522,96000.0
2006-07-24 12:00:00,49.69,49.75,49.55,49.75,32000.0,15.7522,15.7712,15.7078,15.7712,32000.0
2006-07-24 12:30:00,49.75,49.81,49.52,49.52,37200.0,15.7712,15.7902,15.6983,15.6983,37200.0
2006-07-24 13:00:00,49.52,49.75,49.52,49.72,19200.0,15.6983,15.7712,15.6983,15.7617,19200.0
2006-07-24 13:30:00,49.72,49.72,49.6,49.63,12800.0,15.7617,15.7617,15.7237,15.7332,12800.0
2006-07-24 14:00:00,49.63,49.69,49.52,49.56,22000.0,15.7332,15.7522,15.6983,15.711,22000.0
2006-07-24 14:30:00,49.6,49.75,49.56,49.69,24400.0,15.7237,15.7712,15.711,15.7522,24400.0
2006-07-24 15:00:00,49.73,50.03,49.68,50.03,63600.0,15.7649,15.86,15.749,15.86,63600.0
2006-07-24 15:30:00,49.98,50.07,49.79,49.92,108000.0,15.8441,15.8727,15.7839,15.8251,108000.0
2006-07-25 09:30:00,50.51,50.74,50.28,50.67,253200.0,16.0121,16.0851,15.9392,16.0629,253200.0
2006-07-25 10:00:00,50.67,50.86,50.52,50.53,109600.0,16.0629,16.1231,16.0153,16.0185,109600.0
2006-07-25 10:30:00,50.51,50.51,50.02,50.09,172000.0,16.0121,16.0121,15.8568,15.879,172000.0
2006-07-25 11:00:00,50.19,50.28,49.88,50.05,136000.0,15.9107,15.9392,15.8124,15.8663,136000.0
2006-07-25 11:30:00,50.08,50.13,49.81,50.13,50000.0,15.8758,15.8917,15.7902,15.8917,50000.0
2006-07-25 12:00:00,50.13,50.13,49.8,50.03,39600.0,15.8917,15.8917,15.7871,15.86,39600.0
2006-07-25 12:30:00,50.04,50.35,50.04,50.19,40000.0,15.8631,15.9614,15.8631,15.9107,40000.0
2006-07-25 13:00:00,50.15,50.31,50.15,50.3,56000.0,15.898,15.9487,15.898,15.9456,56000.0
2006-07-25 13:30:00,50.32,50.37,50.19,50.35,31600.0,15.9519,15.9678,15.9107,15.9614,31600.0
2006-07-25 14:00:00,50.35,50.35,50.2,50.23,27200.0,15.9614,15.9614,15.9139,15.9234,27200.0
2006-07-25 14:30:00,50.24,50.75,50.24,50.63,44000.0,15.9265,16.0882,15.9265,16.0502,44000.0
2006-07-25 15:00:00,50.7,51.12,50.66,50.92,95600.0,16.0724,16.2055,16.0597,16.1421,95600.0
2006-07-25 15:30:00,50.92,51.23,50.92,51.05,134400.0,16.1421,16.2404,16.1421,16.1833,134400.0
2006-07-26 09:30:00,50.49,50.57,50.2,50.31,219200.0,16.0058,16.0312,15.9139,15.9487,219200.0
2006-07-26 10:00:00,50.27,50.37,50.1,50.16,116400.0,15.9361,15.9678,15.8822,15.9012,116400.0
2006-07-26 10:30:00,50.17,50.45,50.17,50.25,48000.0,15.9044,15.9931,15.9044,15.9297,48000.0
2006-07-26 11:00:00,50.29,50.62,50.18,50.43,84800.0,15.9424,16.047,15.9075,15.9868,84800.0
2006-07-26 11:30:00,50.37,50.55,50.28,50.47,24800.0,15.9678,16.0248,15.9392,15.9995,24800.0
2006-07-26 12:00:00,50.41,50.8,50.41,50.59,155200.0,15.9804,16.1041,15.9804,16.0375,155200.0
2006-07-26 12:30:00,50.6,50.64,50.5,50.64,56000.0,16.0407,16.0533,16.009,16.0533,56000.0
2006-07-26 13:00:00,50.64,50.72,50.63,50.72,6000.0,16.0533,16.0787,16.0502,16.0787,6000.0
2006-07-26 13:30:00,50.7,51.05,50.66,50.93,35200.0,16.0724,16.1833,16.0597,16.1453,35200.0
2006-07-26 14:00:00,50.93,51.48,50.85,51.1,136000.0,16.1453,16.3196,16.1199,16.1992,136000.0
2006-07-26 14:30:00,51.23,51.43,51.12,51.39,56400.0,16.2404,16.3038,16.2055,16.2911,56400.0
2006-07-26 15:00:00,51.39,51.42,51.09,51.13,60000.0,16.2911,16.3006,16.196,16.2087,60000.0
2006-07-26 15:30:00,51.19,51.29,51.0,51.12,110000.0,16.2277,16.2594,16.1675,16.2055,110000.0
2006-07-27 09:30:00,51.88,52.22,51.88,52.16,264000.0,16.4464,16.5542,16.4464,16.5352,264000.0
2006-07-27 10:00:00,52.15,52.33,52.02,52.05,150400.0,16.532,16.5891,16.4908,16.5003,150400.0
2006-07-27 10:30:00,52.07,52.25,51.95,52.18,83600.0,16.5067,16.5637,16.4686,16.5415,83600.0
2006-07-27 11:00:00,52.21,52.21,51.86,51.93,78400.0,16.5511,16.5511,16.4401,16.4623,78400.0
2006-07-27 11:30:00,51.96,52.06,51.76,51.88,72800.0,16.4718,16.5035,16.4084,16.4464,72800.0
2006-07-27 12:00:00,51.88,51.88,51.56,51.65,32400.0,16.4464,16.4464,16.345,16.3735,32400.0
2006-07-27 12:30:00,51.56,51.66,51.43,51.66,24400.0,16.345,16.3767,16.3038,16.3767,24400.0
2006-07-27 13:00:00,51.66,51.66,51.23,51.27,66400.0,16.3767,16.3767,16.2404,16.2531,66400.0
2006-07-27 13:30:00,51.29,51.34,51.02,51.02,63600.0,16.2594,16.2753,16.1738,16.1738,63600.0
2006-07-27 14:00:00,51.01,51.01,50.61,50.75,75200.0,16.1706,16.1706,16.0438,16.0882,75200.0
2006-07-27 14:30:00,50.76,50.94,50.57,50.63,56800.0,16.0914,16.1485,16.0312,16.0502,56800.0
2006-07-27 15:00:00,50.63,50.88,50.63,50.71,59200.0,16.0502,16.1294,16.0502,16.0755,59200.0
2006-07-27 15:30:00,50.71,51.09,50.71,51.04,121600.0,16.0755,16.196,16.0755,16.1802,121600.0
2006-07-28 09:30:00,52.46,52.46,52.0,52.02,212400.0,16.6303,16.6303,16.4845,16.4908,212400.0
2006-07-28 10:00:00,51.97,52.08,51.74,51.8,195200.0,16.475,16.5098,16.4021,16.4211,195200.0
2006-07-28 10:30:00,51.82,52.04,51.82,51.99,95600.0,16.4274,16.4972,16.4274,16.4813,95600.0
2006-07-28 11:00:00,52.06,52.25,51.99,52.05,165200.0,16.5035,16.5637,16.4813,16.5003,165200.0
2006-07-28 11:30:00,52.04,52.1,51.8,51.99,24800.0,16.4972,16.5162,16.4211,16.4813,24800.0
2006-07-28 12:00:00,51.99,52.21,51.83,52.16,43600.0,16.4813,16.5511,16.4306,16.5352,43600.0
2006-07-28 12:30:00,52.12,52.27,52.12,52.27,44400.0,16.5225,16.5701,16.5225,16.5701,44400.0
2006-07-28 13:00:00,52.27,52.45,52.19,52.35,81600.0,16.5701,16.6271,16.5447,16.5954,81600.0
2006-07-28 13:30:00,52.35,52.43,52.24,52.27,75200.0,16.5954,16.6208,16.5606,16.5701,75200.0
2006-07-28 14:00:00,52.35,52.62,52.27,52.55,99200.0,16.5954,16.681,16.5701,16.6588,99200.0
2006-07-28 14:30:00,52.49,52.7,52.47,52.65,58000.0,16.6398,16.7064,16.6335,16.6905,58000.0
2006-07-28 15:00:00,52.61,52.75,52.56,52.73,101200.0,16.6779,16.7222,16.662,16.7159,101200.0
2006-07-28 15:30:00,52.73,52.82,52.51,52.59,161600.0,16.7159,16.7444,16.6462,16.6715,161600.0
2006-07-31 09:30:00,51.67,51.83,51.66,51.76,257200.0,16.3799,16.4306,16.3767,16.4084,257200.0
2006-07-31 10:00:00,51.79,51.9,51.72,51.83,262400.0,16.4179,16.4528,16.3957,16.4306,262400.0
2006-07-31 10:30:00,51.85,51.87,51.7,51.81,94400.0,16.4369,16.4433,16.3894,16.4243,94400.0
2006-07-31 11:00:00,51.85,51.9,51.76,51.79,114000.0,16.4369,16.4528,16.4084,16.4179,114000.0
2006-07-31 11:30:00,51.8,51.9,51.71,51.88,140000.0,16.4211,16.4528,16.3925,16.4464,140000.0
2006-07-31 12:00:00,51.84,52.2,51.8,52.17,59200.0,16.4338,16.5479,16.4211,16.5384,59200.0
2006-07-31 12:30:00,52.17,52.3,52.07,52.13,41600.0,16.5384,16.5796,16.5067,16.5257,41600.0
2006-07-31 13:00:00,52.13,52.19,52.06,52.06,68400.0,16.5257,16.5447,16.5035,16.5035,68400.0
2006-07-31 13:30:00,52.05,52.24,51.95,52.24,65600.0,16.5003,16.5606,16.4686,16.5606,65600.0
2006-07-31 14:00:00,52.11,52.42,52.06,52.41,99600.0,16.5194,16.6176,16.5035,16.6145,99600.0
2006-07-31 14:30:00,52.41,52.41,52.15,52.24,105200.0,16.6145,16.6145,16.532,16.5606,105200.0
2006-07-31 15:00:00,52.24,52.25,52.06,52.21,94800.0,16.5606,16.5637,16.5035,16.5511,94800.0
2006-07-31 15:30:00,52.17,52.34,52.17,52.22,126800.0,16.5384,16.5923,16.5384,16.5542,126800.0
2006-08-01 09:30:00,51.51,51.71,51.48,51.62,260000.0,16.3291,16.3925,16.3196,16.364,260000.0
2006-08-01 10:00:00,51.67,51.67,51.26,51.29,273600.0,16.3799,16.3799,16.2499,16.2594,273600.0
2006-08-01 10:30:00,51.29,51.29,51.0,51.02,312800.0,16.2594,16.2594,16.1675,16.1738,312800.0
2006-08-01 11:00:00,51.02,51.25,51.01,51.22,227200.0,16.1738,16.2467,16.1706,16.2372,227200.0
2006-08-01 11:30:00,51.2,51.7,51.2,51.68,76800.0,16.2309,16.3894,16.2309,16.383,76800.0
2006-08-01 12:00:00,51.7,51.94,51.63,51.86,46400.0,16.3894,16.4655,16.3672,16.4401,46400.0
2006-08-01 12:30:00,51.87,51.9,51.73,51.82,34000.0,16.4433,16.4528,16.3989,16.4274,34000.0
2006-08-01 13:00:00,51.82,51.83,51.55,51.62,22400.0,16.4274,16.4306,16.3418,16.364,22400.0
2006-08-01 13:30:00,51.56,51.67,51.53,51.66,24400.0,16.345,16.3799,16.3355,16.3767,24400.0
2006-08-01 14:00:00,51.66,51.66,51.47,51.63,28800.0,16.3767,16.3767,16.3165,16.3672,28800.0
2006-08-01 14:30:00,51.63,51.65,51.38,51.48,121200.0,16.3672,16.3735,16.2879,16.3196,121200.0
2006-08-01 15:00:00,51.46,51.46,51.29,51.45,160400.0,16.3133,16.3133,16.2594,16.3101,160400.0
2006-08-01 15:30:00,51.45,51.93,51.45,51.88,164000.0,16.3101,16.4623,16.3101,16.4464,164000.0
2006-08-02 09:30:00,51.94,52.31,51.94,52.2,197200.0,16.4655,16.5828,16.4655,16.5479,197200.0
2006-08-02 10:00:00,52.2,52.27,52.03,52.13,274800.0,16.5479,16.5701,16.494,16.5257,274800.0
2006-08-02 10:30:00,52.13,52.35,52.1,52.35,275200.0,16.5257,16.5954,16.5162,16.5954,275200.0
2006-08-02 11:00:00,52.35,52.64,52.32,52.58,273200.0,16.5954,16.6874,16.5859,16.6683,273200.0
2006-08-02 11:30:00,52.59,53.0,52.59,52.98,118800.0,16.6715,16.8015,16.6715,16.7952,118800.0
2006-08-02 12:00:00,52.93,53.02,52.88,52.99,60800.0,16.7793,16.8078,16.7635,16.7983,60800.0
2006-08-02 12:30:00,52.99,53.22,52.91,53.13,96800.0,16.7983,16.8712,16.773,16.8427,96800.0
2006-08-02 13:00:00,53.14,53.19,53.05,53.19,60000.0,16.8459,16.8617,16.8173,16.8617,60000.0
2006-08-02 13:30:00,53.19,53.5,53.16,53.41,103600.0,16.8617,16.96,16.8522,16.9315,103600.0
2006-08-02 14:00:00,53.4,53.5,53.21,53.29,140400.0,16.9283,16.96,16.8681,16.8934,140400.0
2006-08-02 14:30:00,53.25,53.3,53.05,53.13,138400.0,16.8807,16.8966,16.8173,16.8427,138400.0
2006-08-02 15:00:00,53.15,53.16,52.77,52.91,143600.0,16.849,16.8522,16.7286,16.773,143600.0
2006-08-02 15:30:00,52.91,52.97,52.74,52.92,232800.0,16.773,16.792,16.7191,16.7761,232800.0
2006-08-03 09:30:00,52.32,52.52,52.25,52.43,256800.0,16.5859,16.6493,16.5637,16.6208,256800.0
2006-08-03 10:00:00,52.44,52.53,52.14,52.24,334000.0,16.624,16.6525,16.5289,16.5606,334000.0
2006-08-03 10:30:00,52.24,52.51,52.16,52.4,193600.0,16.5606,16.6462,16.5352,16.6113,193600.0
2006-08-03 11:00:00,52.51,52.69,52.36,52.43,205200.0,16.6462,16.7032,16.5986,16.6208,205200.0
2006-08-03 11:30:00,52.43,52.5,51.99,52.12,183600.0,16.6208,16.643,16.4813,16.5225,183600.0
2006-08-03 12:00:00,52.11,52.18,52.0,52.18,36800.0,16.5194,16.5415,16.4845,16.5415,36800.0
2006-08-03 12:30:00,52.23,52.33,52.2,52.27,25200.0,16.5574,16.5891,16.5479,16.5701,25200.0
2006-08-03 13:00:00,52.27,52.84,52.27,52.84,72400.0,16.5701,16.7508,16.5701,16.7508,72400.0
2006-08-03 13:30:00,52.84,52.98,52.68,52.97,101200.0,16.7508,16.7952,16.7,16.792,101200.0
2006-08-03 14:00:00,52.97,53.0,52.63,52.66,122400.0,16.792,16.8015,16.6842,16.6937,122400.0
2006-08-03 14:30:00,52.66,52.98,52.66,52.98,159200.0,16.6937,16.7952,16.6937,16.7952,159200.0
2006-08-03 15:00:00,52.98,53.32,52.97,53.32,170000.0,16.7952,16.9029,16.792,16.9029,170000.0
2006-08-03 15:30:00,53.32,53.32,52.77,52.88,234400.0,16.9029,16.9029,16.7286,16.7635,234400.0
2006-08-04 09:30:00,53.83,54.03,53.6,53.65,809600.0,17.0646,17.128,16.9917,17.0075,809600.0
2006-08-04 10:00:00,53.67,53.82,53.25,53.66,359600.0,17.0139,17.0614,16.8807,17.0107,359600.0
2006-08-04 10:30:00,53.67,53.83,53.47,53.58,579600.0,17.0139,17.0646,16.9505,16.9854,579600.0
2006-08-04 11:00:00,53.52,53.84,53.38,53.75,259200.0,16.9663,17.0678,16.922,17.0392,259200.0
2006-08-04 11:30:00,53.72,53.73,53.5,53.53,46400.0,17.0297,17.0329,16.96,16.9695,46400.0
2006-08-04 12:00:00,53.51,53.55,53.38,53.38,71200.0,16.9632,16.9758,16.922,16.922,71200.0
2006-08-04 12:30:00,53.38,53.41,53.05,53.16,83600.0,16.922,16.9315,16.8173,16.8522,83600.0
2006-08-04 13:00:00,53.16,53.27,53.08,53.1,105200.0,16.8522,16.8871,16.8269,16.8332,105200.0
2006-08-04 13:30:00,53.08,53.08,52.68,52.98,147600.0,16.8269,16.8269,16.7,16.7952,147600.0
2006-08-04 14:00:00,52.9,53.14,52.81,52.88,126800.0,16.7698,16.8459,16.7413,16.7635,126800.0
2006-08-04 14:30:00,52.95,53.06,52.77,52.77,91200.0,16.7856,16.8205,16.7286,16.7286,91200.0
2006-08-04 15:00:00,52.77,52.91,52.64,52.91,85600.0,16.7286,16.773,16.6874,16.773,85600.0
2006-08-04 15:30:00,52.96,53.01,52.71,52.83,111600.0,16.7888,16.8047,16.7096,16.7476,111600.0
2006-08-07 09:30:00,52.18,52.75,52.18,52.68,278400.0,16.5415,16.7222,16.5415,16.7,278400.0
2006-08-07 10:00:00,52.69,53.09,52.69,53.07,148800.0,16.7032,16.83,16.7032,16.8237,148800.0
2006-08-07 10:30:00,53.02,53.1,52.93,52.99,122800.0,16.8078,16.8332,16.7793,16.7983,122800.0
2006-08-07 11:00:00,52.99,53.1,52.77,52.98,117600.0,16.7983,16.8332,16.7286,16.7952,117600.0
2006-08-07 11:30:00,52.95,53.25,52.9,53.25,37200.0,16.7856,16.8807,16.7698,16.8807,37200.0
2006-08-07 12:00:00,53.26,53.45,53.26,53.43,52400.0,16.8839,16.9441,16.8839,16.9378,52400.0
2006-08-07 12:30:00,53.42,53.56,53.32,53.41,60000.0,16.9346,16.979,16.9029,16.9315,60000.0
2006-08-07 13:00:00,53.39,53.58,53.34,53.58,37600.0,16.9251,16.9854,16.9093,16.9854,37600.0
2006-08-07 13:30:00,53.58,53.7,53.27,53.28,43200.0,16.9854,17.0234,16.8871,16.8903,43200.0
2006-08-07 14:00:00,53.23,53.33,53.12,53.25,46400.0,16.8744,16.9061,16.8395,16.8807,46400.0
2006-08-07 14:30:00,53.25,53.37,53.17,53.32,44400.0,16.8807,16.9188,16.8554,16.9029,44400.0
2006-08-07 15:00:00,53.28,53.28,53.02,53.13,213200.0,16.8903,16.8903,16.8078,16.8427,213200.0
2006-08-07 15:30:00,53.05,53.15,53.0,53.13,145200.0,16.8173,16.849,16.8015,16.8427,145200.0
2006-08-08 09:30:00,52.56,52.66,52.42,52.62,146000.0,16.662,16.6937,16.6176,16.681,146000.0
2006-08-08 10:00:00,52.63,52.76,52.5,52.52,146400.0,16.6842,16.7254,16.643,16.6493,146400.0
2006-08-08 10:30:00,52.52,52.56,52.47,52.54,93200.0,16.6493,16.662,16.6335,16.6557,93200.0
2006-08-08 11:00:00,52.52,52.68,52.44,52.67,179600.0,16.6493,16.7,16.624,16.6969,179600.0
2006-08-08 11:30:00,52.67,52.71,52.46,52.56,120800.0,16.6969,16.7096,16.6303,16.662,120800.0
2006-08-08 12:00:00,52.5,52.51,52.27,52.36,40800.0,16.643,16.6462,16.5701,16.5986,40800.0
2006-08-08 12:30:00,52.33,52.52,52.26,52.46,70000.0,16.5891,16.6493,16.5669,16.6303,70000.0
2006-08-08 13:00:00,52.52,52.52,52.38,52.49,60400.0,16.6493,16.6493,16.6049,16.6398,60400.0
2006-08-08 13:30:00,52.46,52.51,52.39,52.41,23600.0,16.6303,16.6462,16.6081,16.6145,23600.0
2006-08-08 14:00:00,52.41,52.75,51.94,52.13,128400.0,16.6145,16.7222,16.4655,16.5257,128400.0
2006-08-08 14:30:00,52.04,52.56,52.04,52.36,70800.0,16.4972,16.662,16.4972,16.5986,70800.0
2006-08-08 15:00:00,52.37,52.42,51.73,51.73,122000.0,16.6018,16.6176,16.3989,16.3989,122000.0
2006-08-08 15:30:00,51.73,51.96,51.63,51.82,218800.0,16.3989,16.4718,16.3672,16.4274,218800.0
2006-08-09 09:30:00,51.96,52.04,51.75,51.76,212400.0,16.5997,16.6253,16.5327,16.5359,212400.0
2006-08-09 10:00:00,51.75,51.82,51.63,51.64,461200.0,16.5327,16.555,16.4943,16.4975,461200.0
2006-08-09 10:30:00,51.64,51.75,51.43,51.75,360800.0,16.4975,16.5327,16.4304,16.5327,360800.0
2006-08-09 11:00:00,51.75,52.02,51.75,52.02,287200.0,16.5327,16.6189,16.5327,16.6189,287200.0
2006-08-09 11:30:00,52.06,52.42,52.04,52.22,177200.0,16.6317,16.7467,16.6253,16.6828,177200.0
2006-08-09 12:00:00,52.31,52.41,52.24,52.37,58000.0,16.7116,16.7435,16.6892,16.7307,58000.0
2006-08-09 12:30:00,52.36,52.38,52.13,52.18,41200.0,16.7275,16.7339,16.6541,16.67,41200.0
2006-08-09 13:00:00,52.14,52.18,52.02,52.11,68800.0,16.6572,16.67,16.6189,16.6477,68800.0
2006-08-09 13:30:00,52.04,52.1,51.95,51.99,28400.0,16.6253,16.6445,16.5965,16.6093,28400.0
2006-08-09 14:00:00,52.0,52.1,52.0,52.05,29200.0,16.6125,16.6445,16.6125,16.6285,29200.0
2006-08-09 14:30:00,52.01,52.05,51.75,51.75,34000.0,16.6157,16.6285,16.5327,16.5327,34000.0
2006-08-09 15:00:00,51.73,51.76,51.48,51.5,75200.0,16.5263,16.5359,16.4464,16.4528,75200.0
2006-08-09 15:30:00,51.48,51.78,51.4,51.5,106000.0,16.4464,16.5422,16.4208,16.4528,106000.0
2006-08-10 09:30:00,51.07,51.19,50.8,51.13,176800.0,16.3154,16.3538,16.2292,16.3346,176800.0
2006-08-10 10:00:00,51.13,51.16,50.91,50.98,244000.0,16.3346,16.3442,16.2643,16.2867,244000.0
2006-08-10 10:30:00,51.0,51.13,50.87,50.97,152000.0,16.2931,16.3346,16.2515,16.2835,152000.0
2006-08-10 11:00:00,51.01,51.48,50.96,51.34,166800.0,16.2962,16.4464,16.2803,16.4017,166800.0
2006-08-10 11:30:00,51.26,51.32,51.13,51.3,28000.0,16.3761,16.3953,16.3346,16.3889,28000.0
2006-08-10 12:00:00,51.23,51.3,51.11,51.13,13200.0,16.3665,16.3889,16.3282,16.3346,13200.0
2006-08-10 12:30:00,51.19,51.25,51.04,51.08,20000.0,16.3538,16.3729,16.3058,16.3186,20000.0
2006-08-10 13:00:00,51.08,51.11,50.95,50.97,70000.0,16.3186,16.3282,16.2771,16.2835,70000.0
2006-08-10 13:30:00,50.98,51.37,50.97,51.23,63200.0,16.2867,16.4113,16.2835,16.3665,63200.0
2006-08-10 14:00:00,51.23,51.44,51.16,51.28,68400.0,16.3665,16.4336,16.3442,16.3825,68400.0
2006-08-10 14:30:00,51.27,51.3,51.14,51.16,70800.0,16.3793,16.3889,16.3378,16.3442,70800.0
2006-08-10 15:00:00,51.15,51.25,51.05,51.17,64800.0,16.341,16.3729,16.309,16.3474,64800.0
2006-08-10 15:30:00,51.08,51.48,51.08,51.28,154400.0,16.3186,16.4464,16.3186,16.3825,154400.0
2006-08-11 09:30:00,50.68,51.21,50.63,51.0,418400.0,16.1908,16.3601,16.1748,16.2931,418400.0
2006-08-11 10:00:00,50.98,51.17,50.85,50.97,347200.0,16.2867,16.3474,16.2451,16.2835,347200.0
2006-08-11 10:30:00,51.02,51.08,50.86,50.98,206400.0,16.2994,16.3186,16.2483,16.2867,206400.0
2006-08-11 11:00:00,51.0,51.01,50.91,50.92,74800.0,16.2931,16.2962,16.2643,16.2675,74800.0
2006-08-11 11:30:00,50.93,50.95,50.7,50.85,113200.0,16.2707,16.2771,16.1972,16.2451,113200.0
2006-08-11 12:00:00,50.84,50.84,50.66,50.76,44400.0,16.2419,16.2419,16.1844,16.2164,44400.0
2006-08-11 12:30:00,50.77,50.87,50.69,50.69,60400.0,16.2196,16.2515,16.194,16.194,60400.0
2006-08-11 13:00:00,50.66,50.66,50.2,50.33,96000.0,16.1844,16.1844,16.0375,16.079,96000.0
2006-08-11 13:30:00,50.29,50.74,50.29,50.74,92000.0,16.0662,16.21,16.0662,16.21,92000.0
2006-08-11 14:00:00,50.7,50.78,50.48,50.48,46000.0,16.1972,16.2228,16.1269,16.1269,46000.0
2006-08-11 14:30:00,50.47,50.57,50.3,50.47,52000.0,16.1237,16.1557,16.0694,16.1237,52000.0
2006-08-11 15:00:00,50.51,50.68,50.47,50.68,26800.0,16.1365,16.1908,16.1237,16.1908,26800.0
2006-08-11 15:30:00,50.72,50.74,50.62,50.69,78000.0,16.2036,16.21,16.1717,16.194,78000.0
2006-08-14 09:30:00,51.22,51.35,51.13,51.16,197600.0,16.3633,16.4049,16.3346,16.3442,197600.0
2006-08-14 10:00:00,51.13,51.13,50.85,50.92,183200.0,16.3346,16.3346,16.2451,16.2675,183200.0
2006-08-14 10:30:00,50.92,51.07,50.81,51.02,92800.0,16.2675,16.3154,16.2324,16.2994,92800.0
2006-08-14 11:00:00,51.01,51.37,51.0,51.24,83200.0,16.2962,16.4113,16.2931,16.3697,83200.0
2006-08-14 11:30:00,51.24,51.35,51.17,51.23,24400.0,16.3697,16.4049,16.3474,16.3665,24400.0
2006-08-14 12:00:00,51.24,51.33,51.21,51.33,8400.0,16.3697,16.3985,16.3601,16.3985,8400.0
2006-08-14 12:30:00,51.31,51.35,51.24,51.27,20000.0,16.3921,16.4049,16.3697,16.3793,20000.0
2006-08-14 13:00:00,51.27,51.28,51.1,51.11,20000.0,16.3793,16.3825,16.325,16.3282,20000.0
2006-08-14 13:30:00,51.15,51.16,51.01,51.08,16800.0,16.341,16.3442,16.2962,16.3186,16800.0
2006-08-14 14:00:00,51.08,51.18,50.9,50.92,18000.0,16.3186,16.3506,16.2611,16.2675,18000.0
2006-08-14 14:30:00,50.93,50.99,50.7,50.78,21600.0,16.2707,16.2899,16.1972,16.2228,21600.0
2006-08-14 15:00:00,50.75,50.77,50.51,50.54,138800.0,16.2132,16.2196,16.1365,16.1461,138800.0
2006-08-14 15:30:00,50.55,50.97,50.55,50.93,161600.0,16.1493,16.2835,16.1493,16.2707,161600.0
2006-08-15 09:30:00,51.17,51.23,51.06,51.13,328800.0,16.3474,16.3665,16.3122,16.3346,328800.0
2006-08-15 10:00:00,51.12,51.15,51.01,51.1,160800.0,16.3314,16.341,16.2962,16.325,160800.0
2006-08-15 10:30:00,51.13,51.16,51.0,51.0,150000.0,16.3346,16.3442,16.2931,16.2931,150000.0
2006-08-15 11:00:00,51.0,51.14,50.99,51.1,125600.0,16.2931,16.3378,16.2899,16.325,125600.0
2006-08-15 11:30:00,51.08,51.18,51.02,51.12,59200.0,16.3186,16.3506,16.2994,16.3314,59200.0
2006-08-15 12:00:00,51.11,51.27,51.11,51.19,72000.0,16.3282,16.3793,16.3282,16.3538,72000.0
2006-08-15 12:30:00,51.18,51.49,51.18,51.38,79600.0,16.3506,16.4496,16.3506,16.4145,79600.0
2006-08-15 13:00:00,51.33,51.42,51.25,51.41,31600.0,16.3985,16.4272,16.3729,16.424,31600.0
2006-08-15 13:30:00,51.4,51.49,51.35,51.42,58000.0,16.4208,16.4496,16.4049,16.4272,58000.0
2006-08-15 14:00:00,51.45,51.7,51.43,51.64,56800.0,16.4368,16.5167,16.4304,16.4975,56800.0
2006-08-15 14:30:00,51.64,51.92,51.44,51.81,110400.0,16.4975,16.587,16.4336,16.5518,110400.0
2006-08-15 15:00:00,51.79,51.83,51.55,51.72,146400.0,16.5454,16.5582,16.4688,16.5231,146400.0
2006-08-15 15:30:00,51.7,51.73,51.58,51.7,234800.0,16.5167,16.5263,16.4783,16.5167,234800.0
2006-08-16 09:30:00,52.76,52.79,52.64,52.68,375200.0,16.8553,16.8649,16.817,16.8298,375200.0
2006-08-16 10:00:00,52.73,52.76,52.6,52.6,123200.0,16.8457,16.8553,16.8042,16.8042,123200.0
2006-08-16 10:30:00,52.61,53.14,52.61,53.14,176800.0,16.8074,16.9767,16.8074,16.9767,176800.0
2006-08-16 11:00:00,53.14,53.34,53.09,53.22,187200.0,16.9767,17.0406,16.9607,17.0023,187200.0
2006-08-16 11:30:00,53.22,53.32,53.17,53.24,77600.0,17.0023,17.0342,16.9863,17.0087,77600.0
2006-08-16 12:00:00,53.25,53.46,53.25,53.43,65600.0,17.0119,17.079,17.0119,17.0694,65600.0
2006-08-16 12:30:00,53.44,53.56,53.24,53.32,50000.0,17.0726,17.1109,17.0087,17.0342,50000.0
2006-08-16 13:00:00,53.32,53.4,53.14,53.15,68000.0,17.0342,17.0598,16.9767,16.9799,68000.0
2006-08-16 13:30:00,53.16,53.24,53.03,53.23,46800.0,16.9831,17.0087,16.9416,17.0055,46800.0
2006-08-16 14:00:00,53.24,53.34,53.02,53.12,75200.0,17.0087,17.0406,16.9384,16.9703,75200.0
2006-08-16 14:30:00,53.15,53.46,53.15,53.22,56400.0,16.9799,17.079,16.9799,17.0023,56400.0
2006-08-16 15:00:00,53.23,53.23,53.06,53.09,183600.0,17.0055,17.0055,16.9512,16.9607,183600.0
2006-08-16 15:30:00,53.08,53.19,53.08,53.13,244000.0,16.9576,16.9927,16.9576,16.9735,244000.0
2006-08-17 09:30:00,52.88,53.04,52.76,52.95,131600.0,16.8937,16.9448,16.8553,16.916,131600.0
2006-08-17 10:00:00,52.96,52.96,52.73,52.73,86000.0,16.9192,16.9192,16.8457,16.8457,86000.0
2006-08-17 10:30:00,52.72,52.72,52.32,52.65,223600.0,16.8425,16.8425,16.7148,16.8202,223600.0
2006-08-17 11:00:00,52.65,52.86,52.59,52.65,150800.0,16.8202,16.8873,16.801,16.8202,150800.0
2006-08-17 11:30:00,52.63,52.69,52.41,52.46,87600.0,16.8138,16.833,16.7435,16.7595,87600.0
2006-08-17 12:00:00,52.46,52.62,52.28,52.61,86800.0,16.7595,16.8106,16.702,16.8074,86800.0
2006-08-17 12:30:00,52.62,52.62,52.42,52.42,26400.0,16.8106,16.8106,16.7467,16.7467,26400.0
2006-08-17 13:00:00,52.41,52.42,52.1,52.25,62000.0,16.7435,16.7467,16.6445,16.6924,62000.0
2006-08-17 13:30:00,52.24,52.24,52.02,52.09,44800.0,16.6892,16.6892,16.6189,16.6413,44800.0
2006-08-17 14:00:00,52.1,52.1,51.58,51.69,74800.0,16.6445,16.6445,16.4783,16.5135,74800.0
2006-08-17 14:30:00,51.62,51.88,51.58,51.8,60000.0,16.4911,16.5742,16.4783,16.5486,60000.0
2006-08-17 15:00:00,51.8,51.91,51.55,51.55,163600.0,16.5486,16.5838,16.4688,16.4688,163600.0
2006-08-17 15:30:00,51.59,51.77,51.56,51.76,232400.0,16.4815,16.539,16.472,16.5359,232400.0
2006-08-18 09:30:00,51.88,51.99,51.71,51.71,138400.0,16.5742,16.6093,16.5199,16.5199,138400.0
2006-08-18 10:00:00,51.73,51.75,51.27,51.35,190400.0,16.5263,16.5327,16.3793,16.4049,190400.0
2006-08-18 10:30:00,51.34,51.35,51.14,51.18,166400.0,16.4017,16.4049,16.3378,16.3506,166400.0
2006-08-18 11:00:00,51.19,51.42,51.17,51.26,169600.0,16.3538,16.4272,16.3474,16.3761,169600.0
2006-08-18 11:30:00,51.27,51.34,51.23,51.23,52400.0,16.3793,16.4017,16.3665,16.3665,52400.0
2006-08-18 12:00:00,51.24,51.3,51.18,51.28,48400.0,16.3697,16.3889,16.3506,16.3825,48400.0
2006-08-18 12:30:00,51.21,51.27,51.21,51.24,12400.0,16.3601,16.3793,16.3601,16.3697,12400.0
2006-08-18 13:00:00,51.26,51.55,51.26,51.5,40400.0,16.3761,16.4688,16.3761,16.4528,40400.0
2006-08-18 13:30:00,51.5,51.65,51.5,51.62,64000.0,16.4528,16.5007,16.4528,16.4911,64000.0
2006-08-18 14:00:00,51.62,51.78,51.55,51.78,71600.0,16.4911,16.5422,16.4688,16.5422,71600.0
2006-08-18 14:30:00,51.77,51.81,51.72,51.75,68400.0,16.539,16.5518,16.5231,16.5327,68400.0
2006-08-18 15:00:00,51.76,51.8,51.68,51.77,35600.0,16.5359,16.5486,16.5103,16.539,35600.0
2006-08-18 15:30:00,51.79,51.89,51.77,51.88,110800.0,16.5454,16.5774,16.539,16.5742,110800.0
2006-08-21 09:30:00,52.04,52.13,51.87,51.9,152000.0,16.6253,16.6541,16.571,16.5806,152000.0
2006-08-21 10:00:00,51.91,52.11,51.8,51.92,168800.0,16.5838,16.6477,16.5486,16.587,168800.0
2006-08-21 10:30:00,51.92,52.17,51.9,52.17,157200.0,16.587,16.6668,16.5806,16.6668,157200.0
2006-08-21 11:00:00,52.17,52.32,52.06,52.32,67200.0,16.6668,16.7148,16.6317,16.7148,67200.0
2006-08-21 11:30:00,52.35,52.44,52.21,52.22,28400.0,16.7243,16.7531,16.6796,16.6828,28400.0
2006-08-21 12:00:00,52.22,52.33,52.21,52.25,17600.0,16.6828,16.7179,16.6796,16.6924,17600.0
2006-08-21 12:30:00,52.25,52.38,52.25,52.35,16000.0,16.6924,16.7339,16.6924,16.7243,16000.0
2006-08-21 13:00:00,52.42,52.6,52.4,52.46,27600.0,16.7467,16.8042,16.7403,16.7595,27600.0
2006-08-21 13:30:00,52.46,52.68,52.46,52.63,36400.0,16.7595,16.8298,16.7595,16.8138,36400.0
2006-08-21 14:00:00,52.66,52.75,52.59,52.64,27200.0,16.8234,16.8521,16.801,16.817,27200.0
2006-08-21 14:30:00,52.64,52.64,52.51,52.56,28800.0,16.817,16.817,16.7755,16.7914,28800.0
2006-08-21 15:00:00,52.57,52.65,52.41,52.51,30400.0,16.7946,16.8202,16.7435,16.7755,30400.0
2006-08-21 15:30:00,52.54,52.54,52.45,52.48,49600.0,16.785,16.785,16.7563,16.7659,49600.0
2006-08-22 09:30:00,51.85,52.01,51.82,51.99,101200.0,16.5646,16.6157,16.555,16.6093,101200.0
2006-08-22 10:00:00,51.99,52.01,51.82,51.83,58400.0,16.6093,16.6157,16.555,16.5582,58400.0
2006-08-22 10:30:00,51.82,51.99,51.77,51.97,101200.0,16.555,16.6093,16.539,16.6029,101200.0
2006-08-22 11:00:00,51.98,52.0,51.86,51.9,32800.0,16.6061,16.6125,16.5678,16.5806,32800.0
2006-08-22 11:30:00,51.95,51.95,51.67,51.78,35600.0,16.5965,16.5965,16.5071,16.5422,35600.0
2006-08-22 12:00:00,51.76,51.78,51.59,51.78,20400.0,16.5359,16.5422,16.4815,16.5422,20400.0
2006-08-22 12:30:00,51.72,51.78,51.61,51.71,25600.0,16.5231,16.5422,16.4879,16.5199,25600.0
2006-08-22 13:00:00,51.71,51.71,51.4,51.41,93600.0,16.5199,16.5199,16.4208,16.424,93600.0
2006-08-22 13:30:00,51.38,51.45,51.23,51.29,70800.0,16.4145,16.4368,16.3665,16.3857,70800.0
2006-08-22 14:00:00,51.34,51.38,51.26,51.26,15200.0,16.4017,16.4145,16.3761,16.3761,15200.0
2006-08-22 14:30:00,51.23,51.46,51.2,51.46,25200.0,16.3665,16.44,16.3569,16.44,25200.0
2006-08-22 15:00:00,51.54,51.62,51.45,51.6,37200.0,16.4656,16.4911,16.4368,16.4847,37200.0
2006-08-22 15:30:00,51.59,51.75,51.57,51.72,85200.0,16.4815,16.5327,16.4752,16.5231,85200.0
2006-08-23 09:30:00,52.52,52.8,52.52,52.77,155200.0,16.7786,16.8681,16.7786,16.8585,155200.0
2006-08-23 10:00:00,52.73,52.81,52.43,52.43,139200.0,16.8457,16.8713,16.7499,16.7499,139200.0
2006-08-23 10:30:00,52.43,52.43,51.88,51.9,210800.0,16.7499,16.7499,16.5742,16.5806,210800.0
2006-08-23 11:00:00,51.88,51.9,51.58,51.66,128800.0,16.5742,16.5806,16.4783,16.5039,128800.0
2006-08-23 11:30:00,51.65,51.68,51.5,51.6,44000.0,16.5007,16.5103,16.4528,16.4847,44000.0
2006-08-23 12:00:00,51.6,51.74,51.57,51.57,49200.0,16.4847,16.5295,16.4752,16.4752,49200.0
2006-08-23 12:30:00,51.56,51.61,51.55,51.59,43600.0,16.472,16.4879,16.4688,16.4815,43600.0
2006-08-23 13:00:00,51.56,51.59,51.52,51.52,17200.0,16.472,16.4815,16.4592,16.4592,17200.0
2006-08-23 13:30:00,51.53,51.53,51.23,51.29,62400.0,16.4624,16.4624,16.3665,16.3857,62400.0
2006-08-23 14:00:00,51.29,51.4,51.24,51.38,90800.0,16.3857,16.4208,16.3697,16.4145,90800.0
2006-08-23 14:30:00,51.38,51.52,51.38,51.48,28800.0,16.4145,16.4592,16.4145,16.4464,28800.0
2006-08-23 15:00:00,51.48,51.49,51.32,51.36,46000.0,16.4464,16.4496,16.3953,16.4081,46000.0
2006-08-23 15:30:00,51.44,51.68,51.33,51.61,109600.0,16.4336,16.5103,16.3985,16.4879,109600.0
2006-08-24 09:30:00,51.48,51.56,51.21,51.23,356400.0,16.4464,16.472,16.3601,16.3665,356400.0
2006-08-24 10:00:00,51.22,51.25,50.9,50.9,232000.0,16.3633,16.3729,16.2611,16.2611,232000.0
2006-08-24 10:30:00,50.92,50.95,50.55,50.6,247600.0,16.2675,16.2771,16.1493,16.1653,247600.0
2006-08-24 11:00:00,50.6,50.6,49.69,49.92,425200.0,16.1653,16.1653,15.8745,15.948,425200.0
2006-08-24 11:30:00,49.96,50.09,49.79,50.0,46400.0,15.9608,16.0023,15.9065,15.9736,46400.0
2006-08-24 12:00:00,50.0,50.0,49.8,49.98,32400.0,15.9736,15.9736,15.9097,15.9672,32400.0
2006-08-24 12:30:00,49.92,49.93,49.71,49.79,77600.0,15.948,15.9512,15.8809,15.9065,77600.0
2006-08-24 13:00:00,49.8,49.85,49.65,49.78,26000.0,15.9097,15.9257,15.8618,15.9033,26000.0
2006-08-24 13:30:00,49.78,49.81,49.69,49.77,44000.0,15.9033,15.9129,15.8745,15.9001,44000.0
2006-08-24 14:00:00,49.74,49.95,49.74,49.78,45600.0,15.8905,15.9576,15.8905,15.9033,45600.0
2006-08-24 14:30:00,49.79,50.0,49.79,50.0,70000.0,15.9065,15.9736,15.9065,15.9736,70000.0
2006-08-24 15:00:00,50.0,50.0,49.81,49.9,66400.0,15.9736,15.9736,15.9129,15.9416,66400.0
2006-08-24 15:30:00,49.9,49.98,49.85,49.96,116400.0,15.9416,15.9672,15.9257,15.9608,116400.0
2006-08-25 09:30:00,49.92,50.04,49.66,50.01,283600.0,15.948,15.9864,15.865,15.9768,283600.0
2006-08-25 10:00:00,49.98,50.14,49.76,49.79,312400.0,15.9672,16.0183,15.8969,15.9065,312400.0
2006-08-25 10:30:00,49.86,50.03,49.76,49.98,166000.0,15.9289,15.9832,15.8969,15.9672,166000.0
2006-08-25 11:00:00,49.97,50.18,49.9,50.12,144400.0,15.964,16.0311,15.9416,16.0119,144400.0
2006-08-25 11:30:00,50.05,50.2,49.95,50.12,73200.0,15.9896,16.0375,15.9576,16.0119,73200.0
2006-08-25 12:00:00,50.12,50.13,50.01,50.01,24400.0,16.0119,16.0151,15.9768,15.9768,24400.0
2006-08-25 12:30:00,50.02,50.05,49.87,49.97,26000.0,15.98,15.9896,15.932,15.964,26000.0
2006-08-25 13:00:00,49.9,49.95,49.87,49.92,8800.0,15.9416,15.9576,15.932,15.948,8800.0
2006-08-25 13:30:00,49.9,49.92,49.8,49.86,18000.0,15.9416,15.948,15.9097,15.9289,18000.0
2006-08-25 14:00:00,49.84,49.89,49.8,49.87,17200.0,15.9225,15.9384,15.9097,15.932,17200.0
2006-08-25 14:30:00,49.86,49.97,49.84,49.96,9600.0,15.9289,15.964,15.9225,15.9608,9600.0
2006-08-25 15:00:00,49.89,50.0,49.89,49.99,29600.0,15.9384,15.9736,15.9384,15.9704,29600.0
2006-08-25 15:30:00,49.98,50.0,49.84,49.89,58400.0,15.9672,15.9736,15.9225,15.9384,58400.0
2006-08-28 09:30:00,50.0,50.0,49.5,49.9,120000.0,15.9736,15.9736,15.8138,15.9416,120000.0
2006-08-28 10:00:00,49.94,50.32,49.94,50.22,104000.0,15.9544,16.0758,15.9544,16.0439,104000.0
2006-08-28 10:30:00,50.25,50.28,49.85,49.88,44000.0,16.0534,16.063,15.9257,15.9352,44000.0
2006-08-28 11:00:00,49.88,49.97,49.85,49.9,28400.0,15.9352,15.964,15.9257,15.9416,28400.0
2006-08-28 11:30:00,49.86,49.97,49.83,49.93,13600.0,15.9289,15.964,15.9193,15.9512,13600.0
2006-08-28 12:00:00,49.93,50.0,49.91,49.95,14800.0,15.9512,15.9736,15.9448,15.9576,14800.0
2006-08-28 12:30:00,49.93,50.01,49.91,49.99,11200.0,15.9512,15.9768,15.9448,15.9704,11200.0
2006-08-28 13:00:00,49.98,50.06,49.92,49.97,38800.0,15.9672,15.9927,15.948,15.964,38800.0
2006-08-28 13:30:00,49.99,50.21,49.99,50.21,46000.0,15.9704,16.0407,15.9704,16.0407,46000.0
2006-08-28 14:00:00,50.22,50.37,50.16,50.29,88800.0,16.0439,16.0918,16.0247,16.0662,88800.0
2006-08-28 14:30:00,50.28,50.3,50.13,50.24,76800.0,16.063,16.0694,16.0151,16.0503,76800.0
2006-08-28 15:00:00,50.25,50.25,50.1,50.19,76800.0,16.0534,16.0534,16.0055,16.0343,76800.0
2006-08-28 15:30:00,50.19,50.19,49.87,50.03,122800.0,16.0343,16.0343,15.932,15.9832,122800.0
2006-08-29 09:30:00,50.89,50.9,50.6,50.71,144000.0,16.2579,16.2611,16.1653,16.2004,144000.0
2006-08-29 10:00:00,50.73,50.74,49.82,49.92,249600.0,16.2068,16.21,15.9161,15.948,249600.0
2006-08-29 10:30:00,49.91,49.95,49.76,49.86,59200.0,15.9448,15.9576,15.8969,15.9289,59200.0
2006-08-29 11:00:00,49.91,50.15,49.88,50.13,84800.0,15.9448,16.0215,15.9352,16.0151,84800.0
2006-08-29 11:30:00,50.09,50.1,49.74,49.91,56000.0,16.0023,16.0055,15.8905,15.9448,56000.0
2006-08-29 12:00:00,49.82,49.82,49.62,49.63,38400.0,15.9161,15.9161,15.8522,15.8554,38400.0
2006-08-29 12:30:00,49.61,49.67,49.55,49.6,51200.0,15.849,15.8682,15.8298,15.8458,51200.0
2006-08-29 13:00:00,49.63,49.78,49.59,49.72,12400.0,15.8554,15.9033,15.8426,15.8841,12400.0
2006-08-29 13:30:00,49.75,49.84,49.73,49.84,21200.0,15.8937,15.9225,15.8873,15.9225,21200.0
2006-08-29 14:00:00,49.85,50.26,49.74,50.09,91600.0,15.9257,16.0566,15.8905,16.0023,91600.0
2006-08-29 14:30:00,50.09,50.42,50.09,50.25,57600.0,16.0023,16.1078,16.0023,16.0534,57600.0
2006-08-29 15:00:00,50.3,50.46,50.21,50.46,46800.0,16.0694,16.1205,16.0407,16.1205,46800.0
2006-08-29 15:30:00,50.46,50.62,50.35,50.49,109600.0,16.1205,16.1717,16.0854,16.1301,109600.0
2006-08-30 09:30:00,50.85,50.91,50.72,50.76,168800.0,16.2451,16.2643,16.2036,16.2164,168800.0
2006-08-30 10:00:00,50.76,50.99,50.76,50.94,107200.0,16.2164,16.2899,16.2164,16.2739,107200.0
2006-08-30 10:30:00,50.94,51.11,50.88,50.98,123600.0,16.2739,16.3282,16.2547,16.2867,123600.0
2006-08-30 11:00:00,50.98,51.14,50.93,51.06,97200.0,16.2867,16.3378,16.2707,16.3122,97200.0
2006-08-30 11:30:00,51.01,51.02,50.57,50.6,65200.0,16.2962,16.2994,16.1557,16.1653,65200.0
2006-08-30 12:00:00,50.63,50.63,50.37,50.45,46800.0,16.1748,16.1748,16.0918,16.1173,46800.0
2006-08-30 12:30:00,50.45,50.56,50.45,50.55,37600.0,16.1173,16.1525,16.1173,16.1493,37600.0
2006-08-30 13:00:00,50.5,50.5,50.32,50.43,34000.0,16.1333,16.1333,16.0758,16.111,34000.0
2006-08-30 13:30:00,50.51,50.73,50.51,50.63,25200.0,16.1365,16.2068,16.1365,16.1748,25200.0
2006-08-30 14:00:00,50.62,50.62,50.51,50.6,41200.0,16.1717,16.1717,16.1365,16.1653,41200.0
2006-08-30 14:30:00,50.56,50.56,50.38,50.44,31600.0,16.1525,16.1525,16.095,16.1141,31600.0
2006-08-30 15:00:00,50.4,50.65,50.4,50.56,26800.0,16.1014,16.1812,16.1014,16.1525,26800.0
2006-08-30 15:30:00,50.63,50.73,50.6,50.66,58400.0,16.1748,16.2068,16.1653,16.1844,58400.0
2006-08-31 09:30:00,50.97,51.25,50.89,51.15,110800.0,16.2835,16.3729,16.2579,16.341,110800.0
2006-08-31 10:00:00,51.15,51.15,50.75,50.78,206400.0,16.341,16.341,16.2132,16.2228,206400.0
2006-08-31 10:30:00,50.75,50.82,50.52,50.71,158000.0,16.2132,16.2355,16.1397,16.2004,158000.0
2006-08-31 11:00:00,50.68,50.72,50.38,50.46,112800.0,16.1908,16.2036,16.095,16.1205,112800.0
2006-08-31 11:30:00,50.46,50.54,50.41,50.54,53200.0,16.1205,16.1461,16.1046,16.1461,53200.0
2006-08-31 12:00:00,50.48,50.54,50.43,50.45,44400.0,16.1269,16.1461,16.111,16.1173,44400.0
2006-08-31 12:30:00,50.43,50.49,50.41,50.44,24800.0,16.111,16.1301,16.1046,16.1141,24800.0
2006-08-31 13:00:00,50.49,50.49,50.44,50.46,13600.0,16.1301,16.1301,16.1141,16.1205,13600.0
2006-08-31 13:30:00,50.45,50.46,50.3,50.33,164800.0,16.1173,16.1205,16.0694,16.079,164800.0
2006-08-31 14:00:00,50.31,50.46,50.31,50.43,51600.0,16.0726,16.1205,16.0726,16.111,51600.0
2006-08-31 14:30:00,50.42,50.55,50.39,50.55,48800.0,16.1078,16.1493,16.0982,16.1493,48800.0
2006-08-31 15:00:00,50.55,50.55,50.38,50.38,47200.0,16.1493,16.1493,16.095,16.095,47200.0
2006-08-31 15:30:00,50.39,50.43,50.3,50.36,163600.0,16.0982,16.111,16.0694,16.0886,163600.0
2006-09-01 09:30:00,51.22,51.37,51.11,51.24,286000.0,16.3633,16.4113,16.3282,16.3697,286000.0
2006-09-01 10:00:00,51.26,51.26,50.97,50.99,161200.0,16.3761,16.3761,16.2835,16.2899,161200.0
2006-09-01 10:30:00,51.03,51.35,50.99,51.34,160000.0,16.3026,16.4049,16.2899,16.4017,160000.0
2006-09-01 11:00:00,51.35,51.37,50.99,51.08,53600.0,16.4049,16.4113,16.2899,16.3186,53600.0
2006-09-01 11:30:00,51.06,51.35,50.98,51.35,67600.0,16.3122,16.4049,16.2867,16.4049,67600.0
2006-09-01 12:00:00,51.35,51.35,51.18,51.26,91600.0,16.4049,16.4049,16.3506,16.3761,91600.0
2006-09-01 12:30:00,51.25,51.47,51.25,51.35,80000.0,16.3729,16.4432,16.3729,16.4049,80000.0
2006-09-01 13:00:00,51.37,51.37,51.15,51.15,18800.0,16.4113,16.4113,16.341,16.341,18800.0
2006-09-01 13:30:00,51.25,51.25,51.15,51.2,23600.0,16.3729,16.3729,16.341,16.3569,23600.0
2006-09-01 14:00:00,51.23,51.23,51.07,51.21,31200.0,16.3665,16.3665,16.3154,16.3601,31200.0
2006-09-01 14:30:00,51.21,51.33,51.18,51.18,23200.0,16.3601,16.3985,16.3506,16.3506,23200.0
2006-09-01 15:00:00,51.22,51.25,51.15,51.25,36800.0,16.3633,16.3729,16.341,16.3729,36800.0
2006-09-01 15:30:00,51.24,51.35,51.19,51.26,79600.0,16.3697,16.4049,16.3538,16.3761,79600.0
2006-09-05 09:30:00,53.1,53.21,52.81,52.86,282000.0,16.9639,16.9991,16.8713,16.8873,282000.0
2006-09-05 10:00:00,52.87,53.37,52.77,53.32,379200.0,16.8905,17.0502,16.8585,17.0342,379200.0
2006-09-05 10:30:00,53.3,53.35,53.18,53.2,309200.0,17.0278,17.0438,16.9895,16.9959,309200.0
2006-09-05 11:00:00,53.22,53.46,53.09,53.44,360800.0,17.0023,17.079,16.9607,17.0726,360800.0
2006-09-05 11:30:00,53.44,53.63,53.34,53.43,165200.0,17.0726,17.1333,17.0406,17.0694,165200.0
2006-09-05 12:00:00,53.4,53.5,53.3,53.45,91600.0,17.0598,17.0917,17.0278,17.0758,91600.0
2006-09-05 12:30:00,53.48,53.59,53.42,53.5,78800.0,17.0853,17.1205,17.0662,17.0917,78800.0
2006-09-05 13:00:00,53.5,53.5,52.76,53.38,120800.0,17.0917,17.0917,16.8553,17.0534,120800.0
2006-09-05 13:30:00,53.38,53.39,53.28,53.39,41200.0,17.0534,17.0566,17.0214,17.0566,41200.0
2006-09-05 14:00:00,53.39,53.44,53.27,53.33,84400.0,17.0566,17.0726,17.0183,17.0374,84400.0
2006-09-05 14:30:00,53.32,53.33,53.17,53.23,116400.0,17.0342,17.0374,16.9863,17.0055,116400.0
2006-09-05 15:00:00,53.23,53.23,53.12,53.2,116000.0,17.0055,17.0055,16.9703,16.9959,116000.0
2006-09-05 15:30:00,53.22,53.37,53.16,53.2,178000.0,17.0023,17.0502,16.9831,16.9959,178000.0
2006-09-06 09:30:00,52.16,52.24,51.78,51.93,210400.0,16.6636,16.6892,16.5422,16.5902,210400.0
2006-09-06 10:00:00,51.93,52.15,51.9,51.93,157200.0,16.5902,16.6604,16.5806,16.5902,157200.0
2006-09-06 10:30:00,51.93,52.17,51.85,52.05,220400.0,16.5902,16.6668,16.5646,16.6285,220400.0
2006-09-06 11:00:00,52.05,52.32,52.05,52.23,95600.0,16.6285,16.7148,16.6285,16.686,95600.0
2006-09-06 11:30:00,52.23,52.23,51.99,52.01,46000.0,16.686,16.686,16.6093,16.6157,46000.0
2006-09-06 12:00:00,52.01,52.03,51.79,51.98,90800.0,16.6157,16.6221,16.5454,16.6061,90800.0
2006-09-06 12:30:00,52.0,52.03,51.92,52.03,100000.0,16.6125,16.6221,16.587,16.6221,100000.0
2006-09-06 13:00:00,52.01,52.01,51.91,52.0,80800.0,16.6157,16.6157,16.5838,16.6125,80800.0
2006-09-06 13:30:00,52.0,52.08,51.93,51.93,87600.0,16.6125,16.6381,16.5902,16.5902,87600.0
2006-09-06 14:00:00,51.97,52.02,51.88,51.95,71600.0,16.6029,16.6189,16.5742,16.5965,71600.0
2006-09-06 14:30:00,51.91,51.94,51.71,51.77,108000.0,16.5838,16.5934,16.5199,16.539,108000.0
2006-09-06 15:00:00,51.77,51.79,51.62,51.62,104400.0,16.539,16.5454,16.4911,16.4911,104400.0
2006-09-06 15:30:00,51.62,51.75,51.56,51.59,149200.0,16.4911,16.5327,16.472,16.4815,149200.0
2006-09-07 09:30:00,51.19,51.31,51.01,51.05,398400.0,16.3538,16.3921,16.2962,16.309,398400.0
2006-09-07 10:00:00,51.04,51.04,50.76,50.83,342400.0,16.3058,16.3058,16.2164,16.2387,342400.0
2006-09-07 10:30:00,50.81,50.85,50.59,50.73,321600.0,16.2324,16.2451,16.1621,16.2068,321600.0
2006-09-07 11:00:00,50.69,50.84,50.65,50.75,239200.0,16.194,16.2419,16.1812,16.2132,239200.0
2006-09-07 11:30:00,50.75,51.13,50.68,51.13,162800.0,16.2132,16.3346,16.1908,16.3346,162800.0
2006-09-07 12:00:00,51.05,51.37,50.98,51.26,146000.0,16.309,16.4113,16.2867,16.3761,146000.0
2006-09-07 12:30:00,51.27,51.28,51.0,51.0,50000.0,16.3793,16.3825,16.2931,16.2931,50000.0
2006-09-07 13:00:00,51.0,51.03,50.88,50.99,33200.0,16.2931,16.3026,16.2547,16.2899,33200.0
2006-09-07 13:30:00,51.0,51.25,50.99,51.18,74800.0,16.2931,16.3729,16.2899,16.3506,74800.0
2006-09-07 14:00:00,51.18,51.18,50.81,50.93,25200.0,16.3506,16.3506,16.2324,16.2707,25200.0
2006-09-07 14:30:00,50.91,50.98,50.81,50.92,62800.0,16.2643,16.2867,16.2324,16.2675,62800.0
2006-09-07 15:00:00,50.95,50.96,50.75,50.8,42800.0,16.2771,16.2803,16.2132,16.2292,42800.0
2006-09-07 15:30:00,50.8,50.92,50.68,50.71,149200.0,16.2292,16.2675,16.1908,16.2004,149200.0
2006-09-08 09:30:00,49.8,49.82,49.52,49.57,303200.0,15.9097,15.9161,15.8202,15.8362,303200.0
2006-09-08 10:00:00,49.57,49.61,49.35,49.59,487600.0,15.8362,15.849,15.7659,15.8426,487600.0
2006-09-08 10:30:00,49.61,49.74,49.54,49.65,210800.0,15.849,15.8905,15.8266,15.8618,210800.0
2006-09-08 11:00:00,49.7,49.95,49.68,49.77,166400.0,15.8777,15.9576,15.8713,15.9001,166400.0
2006-09-08 11:30:00,49.75,49.91,49.74,49.74,57600.0,15.8937,15.9448,15.8905,15.8905,57600.0
2006-09-08 12:00:00,49.68,49.74,49.59,49.59,59600.0,15.8713,15.8905,15.8426,15.8426,59600.0
2006-09-08 12:30:00,49.59,49.69,49.55,49.69,28000.0,15.8426,15.8745,15.8298,15.8745,28000.0
2006-09-08 13:00:00,49.69,49.69,49.52,49.57,81600.0,15.8745,15.8745,15.8202,15.8362,81600.0
2006-09-08 13:30:00,49.58,49.75,49.51,49.74,72400.0,15.8394,15.8937,15.817,15.8905,72400.0
2006-09-08 14:00:00,49.72,49.75,49.32,49.32,127200.0,15.8841,15.8937,15.7563,15.7563,127200.0
2006-09-08 14:30:00,49.35,49.4,49.19,49.3,171600.0,15.7659,15.7819,15.7148,15.7499,171600.0
2006-09-08 15:00:00,49.3,49.48,49.21,49.27,154400.0,15.7499,15.8075,15.7212,15.7404,154400.0
2006-09-08 15:30:00,49.26,49.44,49.19,49.31,219200.0,15.7372,15.7947,15.7148,15.7531,219200.0
2006-09-11 09:30:00,47.88,47.88,47.43,47.65,515200.0,15.2963,15.2963,15.1525,15.2228,515200.0
2006-09-11 10:00:00,47.63,47.66,47.33,47.41,202400.0,15.2164,15.226,15.1206,15.1461,202400.0
2006-09-11 10:30:00,47.35,47.35,46.85,46.88,509200.0,15.127,15.127,14.9672,14.9768,509200.0
2006-09-11 11:00:00,46.85,47.38,46.63,47.35,698800.0,14.9672,15.1366,14.897,15.127,698800.0
2006-09-11 11:30:00,47.37,47.37,46.9,46.9,183600.0,15.1334,15.1334,14.9832,14.9832,183600.0
2006-09-11 12:00:00,46.9,47.01,46.72,46.98,292000.0,14.9832,15.0184,14.9257,15.0088,292000.0
2006-09-11 12:30:00,46.93,46.94,46.6,46.75,185600.0,14.9928,14.996,14.8874,14.9353,185600.0
2006-09-11 13:00:00,46.83,46.99,46.65,46.88,191200.0,14.9609,15.012,14.9034,14.9768,191200.0
2006-09-11 13:30:00,46.84,46.84,46.45,46.46,161600.0,14.964,14.964,14.8395,14.8427,161600.0
2006-09-11 14:00:00,46.47,46.52,46.29,46.48,152400.0,14.8458,14.8618,14.7883,14.849,152400.0
2006-09-11 14:30:00,46.48,46.48,46.3,46.32,110000.0,14.849,14.849,14.7915,14.7979,110000.0
2006-09-11 15:00:00,46.32,46.37,45.93,46.04,244000.0,14.7979,14.8139,14.6733,14.7085,244000.0
2006-09-11 15:30:00,46.04,46.1,45.88,46.08,547600.0,14.7085,14.7276,14.6574,14.7213,547600.0
2006-09-12 09:30:00,47.71,47.82,47.37,47.45,668000.0,15.242,15.2771,15.1334,15.1589,668000.0
2006-09-12 10:00:00,47.45,47.63,47.27,47.49,659600.0,15.1589,15.2164,15.1014,15.1717,659600.0
2006-09-12 10:30:00,47.49,47.56,47.37,47.51,354000.0,15.1717,15.1941,15.1334,15.1781,354000.0
2006-09-12 11:00:00,47.49,47.63,47.46,47.5,344000.0,15.1717,15.2164,15.1621,15.1749,344000.0
2006-09-12 11:30:00,47.58,47.58,47.22,47.24,85600.0,15.2005,15.2005,15.0854,15.0918,85600.0
2006-09-12 12:00:00,47.2,47.27,46.84,46.92,124000.0,15.0791,15.1014,14.964,14.9896,124000.0
2006-09-12 12:30:00,46.95,46.98,46.69,46.77,88800.0,14.9992,15.0088,14.9161,14.9417,88800.0
2006-09-12 13:00:00,46.79,46.79,46.5,46.52,152000.0,14.9481,14.9481,14.8554,14.8618,152000.0
2006-09-12 13:30:00,46.59,46.7,46.39,46.55,127600.0,14.8842,14.9193,14.8203,14.8714,127600.0
2006-09-12 14:00:00,46.52,46.54,46.28,46.46,150400.0,14.8618,14.8682,14.7851,14.8427,150400.0
2006-09-12 14:30:00,46.43,46.99,46.39,46.86,164400.0,14.8331,15.012,14.8203,14.9704,164400.0
2006-09-12 15:00:00,46.9,46.95,46.75,46.79,104800.0,14.9832,14.9992,14.9353,14.9481,104800.0
2006-09-12 15:30:00,46.79,46.85,46.72,46.83,168000.0,14.9481,14.9672,14.9257,14.9609,168000.0
2006-09-13 09:30:00,47.05,47.19,46.92,47.03,195200.0,15.0311,15.0759,14.9896,15.0247,195200.0
2006-09-13 10:00:00,46.98,47.24,46.87,47.24,216400.0,15.0088,15.0918,14.9736,15.0918,216400.0
2006-09-13 10:30:00,47.24,47.24,46.94,47.17,197200.0,15.0918,15.0918,14.996,15.0695,197200.0
2006-09-13 11:00:00,47.14,47.23,47.04,47.14,248400.0,15.0599,15.0886,15.0279,15.0599,248400.0
2006-09-13 11:30:00,47.13,47.33,47.01,47.33,82800.0,15.0567,15.1206,15.0184,15.1206,82800.0
2006-09-13 12:00:00,47.32,47.62,47.24,47.52,95200.0,15.1174,15.2132,15.0918,15.1813,95200.0
2006-09-13 12:30:00,47.54,47.57,47.39,47.5,62000.0,15.1877,15.1973,15.1398,15.1749,62000.0
2006-09-13 13:00:00,47.52,47.52,47.3,47.35,39600.0,15.1813,15.1813,15.111,15.127,39600.0
2006-09-13 13:30:00,47.37,47.5,47.36,47.38,88000.0,15.1334,15.1749,15.1302,15.1366,88000.0
2006-09-13 14:00:00,47.42,47.42,47.05,47.21,135200.0,15.1493,15.1493,15.0311,15.0823,135200.0
2006-09-13 14:30:00,47.22,47.42,47.21,47.38,60400.0,15.0854,15.1493,15.0823,15.1366,60400.0
2006-09-13 15:00:00,47.31,47.31,46.99,47.22,93600.0,15.1142,15.1142,15.012,15.0854,93600.0
2006-09-13 15:30:00,47.23,47.38,47.17,47.36,114400.0,15.0886,15.1366,15.0695,15.1302,114400.0
2006-09-14 09:30:00,47.99,47.99,47.66,47.79,241600.0,15.3314,15.3314,15.226,15.2675,241600.0
2006-09-14 10:00:00,47.75,47.86,47.6,47.66,176400.0,15.2548,15.2899,15.2068,15.226,176400.0
2006-09-14 10:30:00,47.67,47.81,47.37,47.77,176800.0,15.2292,15.2739,15.1334,15.2612,176800.0
2006-09-14 11:00:00,47.81,47.87,47.58,47.6,117600.0,15.2739,15.2931,15.2005,15.2068,117600.0
2006-09-14 11:30:00,47.6,47.66,47.26,47.34,54400.0,15.2068,15.226,15.0982,15.1238,54400.0
2006-09-14 12:00:00,47.25,47.42,47.2,47.33,30000.0,15.095,15.1493,15.0791,15.1206,30000.0
2006-09-14 12:30:00,47.36,47.41,47.27,47.27,53200.0,15.1302,15.1461,15.1014,15.1014,53200.0
2006-09-14 13:00:00,47.27,47.32,46.98,47.03,117200.0,15.1014,15.1174,15.0088,15.0247,117200.0
2006-09-14 13:30:00,47.07,47.19,46.88,46.88,48800.0,15.0375,15.0759,14.9768,14.9768,48800.0
2006-09-14 14:00:00,46.88,47.09,46.83,47.05,112400.0,14.9768,15.0439,14.9609,15.0311,112400.0
2006-09-14 14:30:00,47.05,47.08,46.83,46.93,127200.0,15.0311,15.0407,14.9609,14.9928,127200.0
2006-09-14 15:00:00,46.93,46.93,46.75,46.83,119200.0,14.9928,14.9928,14.9353,14.9609,119200.0
2006-09-14 15:30:00,46.84,47.1,46.84,47.0,184800.0,14.964,15.0471,14.964,15.0152,184800.0
2006-09-15 09:30:00,46.57,46.6,46.04,46.09,234800.0,14.8778,14.8874,14.7085,14.7244,234800.0
2006-09-15 10:00:00,46.1,46.34,46.08,46.3,245200.0,14.7276,14.8043,14.7213,14.7915,245200.0
2006-09-15 10:30:00,46.29,46.29,45.88,45.95,249200.0,14.7883,14.7883,14.6574,14.6797,249200.0
2006-09-15 11:00:00,45.95,45.98,45.65,45.75,208400.0,14.6797,14.6893,14.5839,14.6158,208400.0
2006-09-15 11:30:00,45.81,46.05,45.68,45.98,83200.0,14.635,14.7117,14.5935,14.6893,83200.0
2006-09-15 12:00:00,45.92,45.98,45.81,45.88,62000.0,14.6701,14.6893,14.635,14.6574,62000.0
2006-09-15 12:30:00,45.91,46.2,45.91,46.08,47600.0,14.6669,14.7596,14.6669,14.7213,47600.0
2006-09-15 13:00:00,46.12,46.44,46.09,46.38,326000.0,14.734,14.8363,14.7244,14.8171,326000.0
2006-09-15 13:30:00,46.34,46.45,46.19,46.38,125200.0,14.8043,14.8395,14.7564,14.8171,125200.0
2006-09-15 14:00:00,46.38,46.5,46.33,46.37,112800.0,14.8171,14.8554,14.8011,14.8139,112800.0
2006-09-15 14:30:00,46.37,46.46,46.18,46.2,199600.0,14.8139,14.8427,14.7532,14.7596,199600.0
2006-09-15 15:00:00,46.22,46.23,46.11,46.19,44800.0,14.766,14.7692,14.7308,14.7564,44800.0
2006-09-15 15:30:00,46.18,46.25,46.14,46.2,126800.0,14.7532,14.7756,14.7404,14.7596,126800.0
2006-09-18 09:30:00,46.01,46.4,46.01,46.39,216000.0,14.6989,14.8235,14.6989,14.8203,216000.0
2006-09-18 10:00:00,46.4,46.63,46.27,46.27,150400.0,14.8235,14.897,14.782,14.782,150400.0
2006-09-18 10:30:00,46.32,46.39,46.14,46.24,132400.0,14.7979,14.8203,14.7404,14.7724,132400.0
2006-09-18 11:00:00,46.22,46.48,46.18,46.44,110800.0,14.766,14.849,14.7532,14.8363,110800.0
2006-09-18 11:30:00,46.41,46.79,46.3,46.74,184800.0,14.8267,14.9481,14.7915,14.9321,184800.0
2006-09-18 12:00:00,46.74,46.91,46.65,46.84,113200.0,14.9321,14.9864,14.9034,14.964,113200.0
2006-09-18 12:30:00,46.81,47.18,46.68,47.13,106400.0,14.9545,15.0727,14.9129,15.0567,106400.0
2006-09-18 13:00:00,47.13,47.46,47.13,47.45,231600.0,15.0567,15.1621,15.0567,15.1589,231600.0
2006-09-18 13:30:00,47.43,47.49,47.1,47.15,289200.0,15.1525,15.1717,15.0471,15.0631,289200.0
2006-09-18 14:00:00,47.1,47.15,46.69,46.77,128000.0,15.0471,15.0631,14.9161,14.9417,128000.0
2006-09-18 14:30:00,46.7,46.81,46.59,46.69,108000.0,14.9193,14.9545,14.8842,14.9161,108000.0
2006-09-18 15:00:00,46.73,47.0,46.68,46.98,144400.0,14.9289,15.0152,14.9129,15.0088,144400.0
2006-09-18 15:30:00,47.02,47.03,46.76,46.87,212000.0,15.0216,15.0247,14.9385,14.9736,212000.0
2006-09-19 09:30:00,46.06,46.06,45.76,45.85,323200.0,14.7149,14.7149,14.619,14.6478,323200.0
2006-09-19 10:00:00,45.87,46.05,45.64,45.81,250800.0,14.6542,14.7117,14.5807,14.635,250800.0
2006-09-19 10:30:00,45.83,45.85,45.41,45.49,326400.0,14.6414,14.6478,14.5072,14.5328,326400.0
2006-09-19 11:00:00,45.46,45.52,45.29,45.34,126800.0,14.5232,14.5423,14.4689,14.4848,126800.0
2006-09-19 11:30:00,45.3,45.48,45.07,45.08,104000.0,14.4721,14.5296,14.3986,14.4018,104000.0
2006-09-19 12:00:00,45.08,45.09,44.63,44.63,154000.0,14.4018,14.405,14.258,14.258,154000.0
2006-09-19 12:30:00,44.63,44.74,44.44,44.49,165200.0,14.258,14.2932,14.1973,14.2133,165200.0
2006-09-19 13:00:00,44.48,44.52,44.29,44.47,207600.0,14.2101,14.2229,14.1494,14.2069,207600.0
2006-09-19 13:30:00,44.4,44.52,44.13,44.18,156000.0,14.1845,14.2229,14.0983,14.1143,156000.0
2006-09-19 14:00:00,44.18,44.42,44.17,44.36,177200.0,14.1143,14.1909,14.1111,14.1718,177200.0
2006-09-19 14:30:00,44.34,44.49,44.22,44.44,128000.0,14.1654,14.2133,14.127,14.1973,128000.0
2006-09-19 15:00:00,44.42,44.63,44.4,44.54,180000.0,14.1909,14.258,14.1845,14.2293,180000.0
2006-09-19 15:30:00,44.53,44.85,44.51,44.75,360000.0,14.2261,14.3283,14.2197,14.2964,360000.0
2006-09-20 09:30:00,45.77,45.96,45.59,45.86,532800.0,14.6222,14.6829,14.5647,14.651,532800.0
2006-09-20 10:00:00,45.85,45.86,45.49,45.65,521600.0,14.6478,14.651,14.5328,14.5839,521600.0
2006-09-20 10:30:00,45.64,46.0,45.64,45.97,381600.0,14.5807,14.6957,14.5807,14.6861,381600.0
2006-09-20 11:00:00,45.97,46.08,45.81,45.86,223600.0,14.6861,14.7213,14.635,14.651,223600.0
2006-09-20 11:30:00,45.83,45.84,45.55,45.66,73200.0,14.6414,14.6446,14.5519,14.5871,73200.0
2006-09-20 12:00:00,45.66,45.68,45.55,45.55,60400.0,14.5871,14.5935,14.5519,14.5519,60400.0
2006-09-20 12:30:00,45.61,45.61,45.35,45.53,100400.0,14.5711,14.5711,14.488,14.5455,100400.0
2006-09-20 13:00:00,45.52,45.58,45.39,45.49,108800.0,14.5423,14.5615,14.5008,14.5328,108800.0
2006-09-20 13:30:00,45.48,45.48,45.35,45.43,62000.0,14.5296,14.5296,14.488,14.5136,62000.0
2006-09-20 14:00:00,45.43,45.57,45.27,45.35,175200.0,14.5136,14.5583,14.4625,14.488,175200.0
2006-09-20 14:30:00,45.31,45.47,45.12,45.27,247200.0,14.4753,14.5264,14.4146,14.4625,247200.0
2006-09-20 15:00:00,45.27,45.45,45.18,45.27,251200.0,14.4625,14.52,14.4337,14.4625,251200.0
2006-09-20 15:30:00,45.27,45.63,45.27,45.61,436800.0,14.4625,14.5775,14.4625,14.5711,436800.0
2006-09-21 09:30:00,46.83,46.87,46.17,46.44,335600.0,14.9609,14.9736,14.75,14.8363,335600.0
2006-09-21 10:00:00,46.45,46.49,46.23,46.33,238800.0,14.8395,14.8522,14.7692,14.8011,238800.0
2006-09-21 10:30:00,46.31,46.63,46.31,46.43,144000.0,14.7947,14.897,14.7947,14.8331,144000.0
2006-09-21 11:00:00,46.43,46.75,46.41,46.72,346000.0,14.8331,14.9353,14.8267,14.9257,346000.0
2006-09-21 11:30:00,46.71,46.82,46.32,46.82,140800.0,14.9225,14.9577,14.7979,14.9577,140800.0
2006-09-21 12:00:00,46.82,46.85,46.58,46.6,114800.0,14.9577,14.9672,14.881,14.8874,114800.0
2006-09-21 12:30:00,46.61,46.74,46.51,46.52,89200.0,14.8906,14.9321,14.8586,14.8618,89200.0
2006-09-21 13:00:00,46.54,46.56,46.26,46.38,87200.0,14.8682,14.8746,14.7788,14.8171,87200.0
2006-09-21 13:30:00,46.35,46.66,46.33,46.58,79200.0,14.8075,14.9065,14.8011,14.881,79200.0
2006-09-21 14:00:00,46.58,46.8,46.58,46.63,123200.0,14.881,14.9513,14.881,14.897,123200.0
2006-09-21 14:30:00,46.66,46.67,46.54,46.54,123200.0,14.9065,14.9097,14.8682,14.8682,123200.0
2006-09-21 15:00:00,46.56,46.62,46.29,46.36,172000.0,14.8746,14.8938,14.7883,14.8107,172000.0
2006-09-21 15:30:00,46.37,46.42,46.19,46.31,269600.0,14.8139,14.8299,14.7564,14.7947,269600.0
2006-09-22 09:30:00,46.86,46.89,46.49,46.59,210800.0,14.9704,14.98,14.8522,14.8842,210800.0
2006-09-22 10:00:00,46.59,46.59,46.17,46.35,218800.0,14.8842,14.8842,14.75,14.8075,218800.0
2006-09-22 10:30:00,46.32,46.32,45.95,46.06,270800.0,14.7979,14.7979,14.6797,14.7149,270800.0
2006-09-22 11:00:00,46.0,46.06,45.68,45.76,304800.0,14.6957,14.7149,14.5935,14.619,304800.0
2006-09-22 11:30:00,45.77,45.85,45.71,45.85,76800.0,14.6222,14.6478,14.603,14.6478,76800.0
2006-09-22 12:00:00,45.82,45.85,45.52,45.53,84400.0,14.6382,14.6478,14.5423,14.5455,84400.0
2006-09-22 12:30:00,45.53,45.68,45.42,45.68,57200.0,14.5455,14.5935,14.5104,14.5935,57200.0
2006-09-22 13:00:00,45.66,45.88,45.58,45.83,78000.0,14.5871,14.6574,14.5615,14.6414,78000.0
2006-09-22 13:30:00,45.8,45.81,45.58,45.58,83600.0,14.6318,14.635,14.5615,14.5615,83600.0
2006-09-22 14:00:00,45.6,45.7,45.48,45.54,109600.0,14.5679,14.5999,14.5296,14.5487,109600.0
2006-09-22 14:30:00,45.54,45.63,45.42,45.43,94800.0,14.5487,14.5775,14.5104,14.5136,94800.0
2006-09-22 15:00:00,45.45,45.63,45.3,45.3,212400.0,14.52,14.5775,14.4721,14.4721,212400.0
2006-09-22 15:30:00,45.33,45.5,45.32,45.48,316800.0,14.4816,14.536,14.4785,14.5296,316800.0
2006-09-25 09:30:00,44.9,44.9,44.63,44.63,281600.0,14.3443,14.3443,14.258,14.258,281600.0
2006-09-25 10:00:00,44.63,44.74,44.24,44.44,259600.0,14.258,14.2932,14.1334,14.1973,259600.0
2006-09-25 10:30:00,44.43,44.44,44.02,44.44,278400.0,14.1941,14.1973,14.0631,14.1973,278400.0
2006-09-25 11:00:00,44.44,44.79,44.38,44.73,209200.0,14.1973,14.3091,14.1781,14.29,209200.0
2006-09-25 11:30:00,44.73,44.73,44.44,44.55,83600.0,14.29,14.29,14.1973,14.2325,83600.0
2006-09-25 12:00:00,44.51,44.73,44.49,44.73,53200.0,14.2197,14.29,14.2133,14.29,53200.0
2006-09-25 12:30:00,44.74,45.04,44.72,45.0,110000.0,14.2932,14.389,14.2868,14.3762,110000.0
2006-09-25 13:00:00,45.0,45.24,44.9,45.14,57200.0,14.3762,14.4529,14.3443,14.4209,57200.0
2006-09-25 13:30:00,45.15,45.24,44.93,45.17,82400.0,14.4241,14.4529,14.3539,14.4305,82400.0
2006-09-25 14:00:00,45.17,45.32,45.13,45.2,64400.0,14.4305,14.4785,14.4178,14.4401,64400.0
2006-09-25 14:30:00,45.21,45.34,45.15,45.34,120800.0,14.4433,14.4848,14.4241,14.4848,120800.0
2006-09-25 15:00:00,45.25,45.29,45.19,45.19,66800.0,14.4561,14.4689,14.4369,14.4369,66800.0
2006-09-25 15:30:00,45.19,45.33,45.15,45.33,130400.0,14.4369,14.4816,14.4241,14.4816,130400.0
2006-09-26 09:30:00,45.7,45.82,45.52,45.55,257200.0,14.5999,14.6382,14.5423,14.5519,257200.0
2006-09-26 10:00:00,45.55,46.25,45.55,46.06,254400.0,14.5519,14.7756,14.5519,14.7149,254400.0
2006-09-26 10:30:00,46.06,46.14,45.88,46.02,213600.0,14.7149,14.7404,14.6574,14.7021,213600.0
2006-09-26 11:00:00,46.02,46.44,46.02,46.16,405200.0,14.7021,14.8363,14.7021,14.7468,405200.0
2006-09-26 11:30:00,46.21,46.25,45.84,45.98,104400.0,14.7628,14.7756,14.6446,14.6893,104400.0
2006-09-26 12:00:00,46.03,46.42,46.03,46.42,76000.0,14.7053,14.8299,14.7053,14.8299,76000.0
2006-09-26 12:30:00,46.42,46.42,46.16,46.3,74400.0,14.8299,14.8299,14.7468,14.7915,74400.0
2006-09-26 13:00:00,46.37,46.41,46.19,46.19,81600.0,14.8139,14.8267,14.7564,14.7564,81600.0
2006-09-26 13:30:00,46.19,46.26,45.8,45.98,88400.0,14.7564,14.7788,14.6318,14.6893,88400.0
2006-09-26 14:00:00,45.98,46.2,45.95,46.05,130400.0,14.6893,14.7596,14.6797,14.7117,130400.0
2006-09-26 14:30:00,46.05,46.22,45.97,46.01,154000.0,14.7117,14.766,14.6861,14.6989,154000.0
2006-09-26 15:00:00,46.07,46.13,45.96,46.02,177200.0,14.7181,14.7372,14.6829,14.7021,177200.0
2006-09-26 15:30:00,46.03,46.13,45.98,46.09,277200.0,14.7053,14.7372,14.6893,14.7244,277200.0
2006-09-27 09:30:00,46.9,47.24,46.84,47.21,186800.0,14.9832,15.0918,14.964,15.0823,186800.0
2006-09-27 10:00:00,47.24,47.37,46.91,47.08,209600.0,15.0918,15.1334,14.9864,15.0407,209600.0
2006-09-27 10:30:00,47.14,47.19,46.84,46.97,242400.0,15.0599,15.0759,14.964,15.0056,242400.0
2006-09-27 11:00:00,46.97,47.17,46.87,47.07,181200.0,15.0056,15.0695,14.9736,15.0375,181200.0
2006-09-27 11:30:00,47.07,47.34,46.89,47.28,112400.0,15.0375,15.1238,14.98,15.1046,112400.0
2006-09-27 12:00:00,47.27,47.46,47.25,47.45,68400.0,15.1014,15.1621,15.095,15.1589,68400.0
2006-09-27 12:30:00,47.45,47.7,47.43,47.68,63200.0,15.1589,15.2388,15.1525,15.2324,63200.0
2006-09-27 13:00:00,47.65,47.83,47.65,47.77,71200.0,15.2228,15.2803,15.2228,15.2612,71200.0
2006-09-27 13:30:00,47.74,47.74,47.47,47.65,211200.0,15.2516,15.2516,15.1653,15.2228,211200.0
2006-09-27 14:00:00,47.65,47.67,47.44,47.53,110400.0,15.2228,15.2292,15.1557,15.1845,110400.0
2006-09-27 14:30:00,47.52,47.63,47.38,47.54,60800.0,15.1813,15.2164,15.1366,15.1877,60800.0
2006-09-27 15:00:00,47.54,47.6,47.49,47.55,78400.0,15.1877,15.2068,15.1717,15.1909,78400.0
2006-09-27 15:30:00,47.55,47.74,47.49,47.58,194800.0,15.1909,15.2516,15.1717,15.2005,194800.0
2006-09-28 09:30:00,47.41,47.55,47.35,47.47,165200.0,15.1461,15.1909,15.127,15.1653,165200.0
2006-09-28 10:00:00,47.47,47.76,47.42,47.74,151200.0,15.1653,15.258,15.1493,15.2516,151200.0
2006-09-28 10:30:00,47.71,47.74,47.47,47.6,183600.0,15.242,15.2516,15.1653,15.2068,183600.0
2006-09-28 11:00:00,47.6,47.67,47.41,47.65,274400.0,15.2068,15.2292,15.1461,15.2228,274400.0
2006-09-28 11:30:00,47.69,47.93,47.6,47.87,172800.0,15.2356,15.3123,15.2068,15.2931,172800.0
2006-09-28 12:00:00,47.89,47.89,47.34,47.58,139200.0,15.2995,15.2995,15.1238,15.2005,139200.0
2006-09-28 12:30:00,47.54,47.65,47.5,47.53,56400.0,15.1877,15.2228,15.1749,15.1845,56400.0
2006-09-28 13:00:00,47.53,47.77,47.53,47.77,28800.0,15.1845,15.2612,15.1845,15.2612,28800.0
2006-09-28 13:30:00,47.77,47.87,47.77,47.85,35200.0,15.2612,15.2931,15.2612,15.2867,35200.0
2006-09-28 14:00:00,47.85,47.85,47.74,47.77,24800.0,15.2867,15.2867,15.2516,15.2612,24800.0
2006-09-28 14:30:00,47.77,47.85,47.77,47.79,19600.0,15.2612,15.2867,15.2612,15.2675,19600.0
2006-09-28 15:00:00,47.79,47.94,47.75,47.87,141600.0,15.2675,15.3155,15.2548,15.2931,141600.0
2006-09-28 15:30:00,47.85,47.86,47.7,47.77,170800.0,15.2867,15.2899,15.2388,15.2612,170800.0
2006-09-29 09:30:00,47.46,47.5,47.0,47.01,208400.0,15.1621,15.1749,15.0152,15.0184,208400.0
2006-09-29 10:00:00,47.04,47.38,47.0,47.09,218400.0,15.0279,15.1366,15.0152,15.0439,218400.0
2006-09-29 10:30:00,47.09,47.38,47.06,47.25,109200.0,15.0439,15.1366,15.0343,15.095,109200.0
2006-09-29 11:00:00,47.26,47.31,47.04,47.22,101600.0,15.0982,15.1142,15.0279,15.0854,101600.0
2006-09-29 11:30:00,47.2,47.45,47.2,47.44,34000.0,15.0791,15.1589,15.0791,15.1557,34000.0
2006-09-29 12:00:00,47.43,47.43,47.35,47.38,21200.0,15.1525,15.1525,15.127,15.1366,21200.0
2006-09-29 12:30:00,47.41,47.45,47.36,47.43,12800.0,15.1461,15.1589,15.1302,15.1525,12800.0
2006-09-29 13:00:00,47.44,47.57,47.42,47.5,26400.0,15.1557,15.1973,15.1493,15.1749,26400.0
2006-09-29 13:30:00,47.51,47.62,47.46,47.62,24800.0,15.1781,15.2132,15.1621,15.2132,24800.0
2006-09-29 14:00:00,47.64,47.72,47.56,47.63,21600.0,15.2196,15.2452,15.1941,15.2164,21600.0
2006-09-29 14:30:00,47.63,47.71,47.6,47.65,39200.0,15.2164,15.242,15.2068,15.2228,39200.0
2006-09-29 15:00:00,47.59,47.65,47.48,47.49,24400.0,15.2037,15.2228,15.1685,15.1717,24400.0
2006-09-29 15:30:00,47.49,47.5,47.38,47.45,52800.0,15.1717,15.1749,15.1366,15.1589,52800.0
2006-10-02 09:30:00,47.93,48.27,47.84,48.27,201200.0,15.3123,15.4209,15.2835,15.4209,201200.0
2006-10-02 10:00:00,48.25,48.51,48.2,48.46,167200.0,15.4145,15.4976,15.3985,15.4816,167200.0
2006-10-02 10:30:00,48.46,48.6,48.38,48.38,232400.0,15.4816,15.5263,15.456,15.456,232400.0
2006-10-02 11:00:00,48.33,48.55,48.21,48.45,205600.0,15.4401,15.5103,15.4017,15.4784,205600.0
2006-10-02 11:30:00,48.45,48.49,48.04,48.13,82400.0,15.4784,15.4912,15.3474,15.3762,82400.0
2006-10-02 12:00:00,48.1,48.28,48.06,48.11,76400.0,15.3666,15.4241,15.3538,15.3698,76400.0
2006-10-02 12:30:00,48.12,48.18,48.11,48.15,23200.0,15.373,15.3921,15.3698,15.3826,23200.0
2006-10-02 13:00:00,48.15,48.19,48.07,48.09,49200.0,15.3826,15.3953,15.357,15.3634,49200.0
2006-10-02 13:30:00,48.07,48.09,47.88,47.98,112800.0,15.357,15.3634,15.2963,15.3282,112800.0
2006-10-02 14:00:00,48.0,48.26,47.91,47.99,36800.0,15.3346,15.4177,15.3059,15.3314,36800.0
2006-10-02 14:30:00,47.99,47.99,47.72,47.82,94000.0,15.3314,15.3314,15.2452,15.2771,94000.0
2006-10-02 15:00:00,47.82,47.91,47.8,47.83,98800.0,15.2771,15.3059,15.2707,15.2803,98800.0
2006-10-02 15:30:00,47.83,48.05,47.8,48.0,184400.0,15.2803,15.3506,15.2707,15.3346,184400.0
2006-10-03 09:30:00,46.98,47.11,46.64,46.88,407200.0,15.0088,15.0503,14.9002,14.9768,407200.0
2006-10-03 10:00:00,46.88,46.88,46.48,46.68,117600.0,14.9768,14.9768,14.849,14.9129,117600.0
2006-10-03 10:30:00,46.71,46.75,46.39,46.61,90000.0,14.9225,14.9353,14.8203,14.8906,90000.0
2006-10-03 11:00:00,46.61,46.82,46.52,46.82,211600.0,14.8906,14.9577,14.8618,14.9577,211600.0
2006-10-03 11:30:00,46.82,46.88,46.52,46.52,63600.0,14.9577,14.9768,14.8618,14.8618,63600.0
2006-10-03 12:00:00,46.62,46.92,46.57,46.65,57600.0,14.8938,14.9896,14.8778,14.9034,57600.0
2006-10-03 12:30:00,46.7,46.76,46.64,46.73,44400.0,14.9193,14.9385,14.9002,14.9289,44400.0
2006-10-03 13:00:00,46.73,46.79,46.59,46.62,105200.0,14.9289,14.9481,14.8842,14.8938,105200.0
2006-10-03 13:30:00,46.6,46.65,46.49,46.53,68800.0,14.8874,14.9034,14.8522,14.865,68800.0
2006-10-03 14:00:00,46.54,46.58,46.2,46.28,181200.0,14.8682,14.881,14.7596,14.7851,181200.0
2006-10-03 14:30:00,46.28,46.3,46.13,46.15,133600.0,14.7851,14.7915,14.7372,14.7436,133600.0
2006-10-03 15:00:00,46.14,46.35,46.09,46.17,161600.0,14.7404,14.8075,14.7244,14.75,161600.0
2006-10-03 15:30:00,46.17,46.25,46.02,46.09,308000.0,14.75,14.7756,14.7021,14.7244,308000.0
2006-10-04 09:30:00,45.83,46.37,45.83,45.9,496400.0,14.6414,14.8139,14.6414,14.6637,496400.0
2006-10-04 10:00:00,45.87,46.14,45.75,46.1,366800.0,14.6542,14.7404,14.6158,14.7276,366800.0
2006-10-04 10:30:00,46.06,46.14,45.63,45.63,366400.0,14.7149,14.7404,14.5775,14.5775,366400.0
2006-10-04 11:00:00,45.63,45.63,45.17,45.19,433600.0,14.5775,14.5775,14.4305,14.4369,433600.0
2006-10-04 11:30:00,45.22,45.22,44.68,44.88,200800.0,14.4465,14.4465,14.274,14.3379,200800.0
2006-10-04 12:00:00,44.88,45.22,44.83,45.02,117600.0,14.3379,14.4465,14.3219,14.3826,117600.0
2006-10-04 12:30:00,44.97,44.97,44.75,44.78,76800.0,14.3666,14.3666,14.2964,14.3059,76800.0
2006-10-04 13:00:00,44.78,45.08,44.74,44.86,150400.0,14.3059,14.4018,14.2932,14.3315,150400.0
2006-10-04 13:30:00,44.89,45.34,44.81,45.27,192800.0,14.3411,14.4848,14.3155,14.4625,192800.0
2006-10-04 14:00:00,45.28,45.69,45.28,45.56,260000.0,14.4657,14.5967,14.4657,14.5551,260000.0
2006-10-04 14:30:00,45.56,45.82,45.52,45.75,119600.0,14.5551,14.6382,14.5423,14.6158,119600.0
2006-10-04 15:00:00,45.75,45.76,45.52,45.6,128000.0,14.6158,14.619,14.5423,14.5679,128000.0
2006-10-04 15:30:00,45.57,45.58,45.47,45.56,440400.0,14.5583,14.5615,14.5264,14.5551,440400.0
2006-10-05 09:30:00,46.38,46.63,46.37,46.57,422800.0,14.8171,14.897,14.8139,14.8778,422800.0
2006-10-05 10:00:00,46.55,46.57,46.2,46.37,202800.0,14.8714,14.8778,14.7596,14.8139,202800.0
2006-10-05 10:30:00,46.36,46.49,46.19,46.42,242800.0,14.8107,14.8522,14.7564,14.8299,242800.0
2006-10-05 11:00:00,46.42,46.66,46.38,46.65,239600.0,14.8299,14.9065,14.8171,14.9034,239600.0
2006-10-05 11:30:00,46.6,46.73,46.59,46.59,117600.0,14.8874,14.9289,14.8842,14.8842,117600.0
2006-10-05 12:00:00,46.6,46.68,46.56,46.68,118800.0,14.8874,14.9129,14.8746,14.9129,118800.0
2006-10-05 12:30:00,46.67,46.67,46.57,46.6,40800.0,14.9097,14.9097,14.8778,14.8874,40800.0
2006-10-05 13:00:00,46.6,46.82,46.38,46.8,76800.0,14.8874,14.9577,14.8171,14.9513,76800.0
2006-10-05 13:30:00,46.8,46.96,46.78,46.85,50000.0,14.9513,15.0024,14.9449,14.9672,50000.0
2006-10-05 14:00:00,46.82,46.82,46.66,46.74,38800.0,14.9577,14.9577,14.9065,14.9321,38800.0
2006-10-05 14:30:00,46.74,46.85,46.73,46.75,142400.0,14.9321,14.9672,14.9289,14.9353,142400.0
2006-10-05 15:00:00,46.77,46.88,46.73,46.8,218400.0,14.9417,14.9768,14.9289,14.9513,218400.0
2006-10-05 15:30:00,46.8,46.92,46.72,46.85,162000.0,14.9513,14.9896,14.9257,14.9672,162000.0
2006-10-06 09:30:00,46.26,46.63,45.76,45.78,552400.0,14.7788,14.897,14.619,14.6254,552400.0
2006-10-06 10:00:00,45.82,46.02,45.66,45.88,280400.0,14.6382,14.7021,14.5871,14.6574,280400.0
2006-10-06 10:30:00,45.92,46.22,45.89,46.17,495600.0,14.6701,14.766,14.6606,14.75,495600.0
2006-10-06 11:00:00,46.17,46.28,45.95,46.11,258000.0,14.75,14.7851,14.6797,14.7308,258000.0
2006-10-06 11:30:00,46.18,46.35,46.07,46.16,132000.0,14.7532,14.8075,14.7181,14.7468,132000.0
2006-10-06 12:00:00,46.2,46.21,46.02,46.06,57600.0,14.7596,14.7628,14.7021,14.7149,57600.0
2006-10-06 12:30:00,46.05,46.35,46.02,46.35,101600.0,14.7117,14.8075,14.7021,14.8075,101600.0
2006-10-06 13:00:00,46.35,46.41,46.26,46.38,83200.0,14.8075,14.8267,14.7788,14.8171,83200.0
2006-10-06 13:30:00,46.38,46.43,46.25,46.35,106800.0,14.8171,14.8331,14.7756,14.8075,106800.0
2006-10-06 14:00:00,46.3,46.43,46.15,46.16,75200.0,14.7915,14.8331,14.7436,14.7468,75200.0
2006-10-06 14:30:00,46.16,46.42,46.14,46.33,80400.0,14.7468,14.8299,14.7404,14.8011,80400.0
2006-10-06 15:00:00,46.36,46.36,46.16,46.22,64000.0,14.8107,14.8107,14.7468,14.766,64000.0
2006-10-06 15:30:00,46.22,46.43,46.22,46.4,72800.0,14.766,14.8331,14.766,14.8235,72800.0
2006-10-09 09:30:00,47.62,47.68,47.52,47.63,268400.0,15.2132,15.2324,15.1813,15.2164,268400.0
2006-10-09 10:00:00,47.63,47.83,47.59,47.83,219600.0,15.2164,15.2803,15.2037,15.2803,219600.0
2006-10-09 10:30:00,47.82,48.12,47.8,48.09,161200.0,15.2771,15.373,15.2707,15.3634,161200.0
2006-10-09 11:00:00,48.09,48.12,47.91,48.03,160000.0,15.3634,15.373,15.3059,15.3442,160000.0
2006-10-09 11:30:00,48.01,48.02,47.79,47.82,126800.0,15.3378,15.341,15.2675,15.2771,126800.0
2006-10-09 12:00:00,47.85,47.95,47.51,47.51,125600.0,15.2867,15.3187,15.1781,15.1781,125600.0
2006-10-09 12:30:00,47.51,47.92,47.51,47.84,33200.0,15.1781,15.3091,15.1781,15.2835,33200.0
2006-10-09 13:00:00,47.92,48.12,47.92,48.07,33200.0,15.3091,15.373,15.3091,15.357,33200.0
2006-10-09 13:30:00,48.07,48.08,47.8,47.8,31200.0,15.357,15.3602,15.2707,15.2707,31200.0
2006-10-09 14:00:00,47.76,47.88,47.67,47.68,56000.0,15.258,15.2963,15.2292,15.2324,56000.0
2006-10-09 14:30:00,47.68,47.68,47.3,47.37,202000.0,15.2324,15.2324,15.111,15.1334,202000.0
2006-10-09 15:00:00,47.37,47.37,47.18,47.27,143200.0,15.1334,15.1334,15.0727,15.1014,143200.0
2006-10-09 15:30:00,47.27,47.53,47.25,47.43,209200.0,15.1014,15.1845,15.095,15.1525,209200.0
2006-10-10 09:30:00,47.76,47.76,47.35,47.43,397600.0,15.258,15.258,15.127,15.1525,397600.0
2006-10-10 10:00:00,47.42,47.79,47.23,47.74,188000.0,15.1493,15.2675,15.0886,15.2516,188000.0
2006-10-10 10:30:00,47.74,47.96,47.71,47.87,259200.0,15.2516,15.3219,15.242,15.2931,259200.0
2006-10-10 11:00:00,47.87,48.18,47.74,48.05,188800.0,15.2931,15.3921,15.2516,15.3506,188800.0
2006-10-10 11:30:00,48.05,48.09,47.79,47.83,120000.0,15.3506,15.3634,15.2675,15.2803,120000.0
2006-10-10 12:00:00,47.83,47.91,47.58,47.58,222800.0,15.2803,15.3059,15.2005,15.2005,222800.0
2006-10-10 12:30:00,47.62,47.83,47.57,47.78,115600.0,15.2132,15.2803,15.1973,15.2644,115600.0
2006-10-10 13:00:00,47.75,47.83,47.65,47.76,280800.0,15.2548,15.2803,15.2228,15.258,280800.0
2006-10-10 13:30:00,47.75,47.84,47.63,47.72,182400.0,15.2548,15.2835,15.2164,15.2452,182400.0
2006-10-10 14:00:00,47.72,47.98,47.72,47.87,129600.0,15.2452,15.3282,15.2452,15.2931,129600.0
2006-10-10 14:30:00,47.87,48.12,47.83,47.96,132800.0,15.2931,15.373,15.2803,15.3219,132800.0
2006-10-10 15:00:00,47.95,48.08,47.88,47.97,159600.0,15.3187,15.3602,15.2963,15.3251,159600.0
2006-10-10 15:30:00,47.99,48.1,47.92,48.07,174800.0,15.3314,15.3666,15.3091,15.357,174800.0
2006-10-11 09:30:00,47.52,47.92,47.4,47.85,356400.0,15.1813,15.3091,15.143,15.2867,356400.0
2006-10-11 10:00:00,47.85,47.89,47.5,47.51,154000.0,15.2867,15.2995,15.1749,15.1781,154000.0
2006-10-11 10:30:00,47.52,47.99,47.51,47.85,144000.0,15.1813,15.3314,15.1781,15.2867,144000.0
2006-10-11 11:00:00,47.85,48.05,47.82,47.92,224000.0,15.2867,15.3506,15.2771,15.3091,224000.0
2006-10-11 11:30:00,47.92,48.04,47.73,48.01,93200.0,15.3091,15.3474,15.2484,15.3378,93200.0
2006-10-11 12:00:00,48.01,48.2,47.98,48.1,38000.0,15.3378,15.3985,15.3282,15.3666,38000.0
2006-10-11 12:30:00,48.06,48.16,48.04,48.05,54000.0,15.3538,15.3858,15.3474,15.3506,54000.0
2006-10-11 13:00:00,48.06,48.54,48.06,48.53,138400.0,15.3538,15.5072,15.3538,15.504,138400.0
2006-10-11 13:30:00,48.53,48.57,48.4,48.42,204800.0,15.504,15.5167,15.4624,15.4688,204800.0
2006-10-11 14:00:00,48.45,48.45,48.15,48.21,162000.0,15.4784,15.4784,15.3826,15.4017,162000.0
2006-10-11 14:30:00,48.17,48.17,47.79,47.87,183600.0,15.3889,15.3889,15.2675,15.2931,183600.0
2006-10-11 15:00:00,47.87,47.99,47.77,47.91,152800.0,15.2931,15.3314,15.2612,15.3059,152800.0
2006-10-11 15:30:00,47.92,48.06,47.88,47.99,126800.0,15.3091,15.3538,15.2963,15.3314,126800.0
2006-10-12 09:30:00,49.24,49.24,48.92,48.99,491200.0,15.7308,15.7308,15.6286,15.6509,491200.0
2006-10-12 10:00:00,48.98,49.38,48.98,49.14,314400.0,15.6477,15.7755,15.6477,15.6988,314400.0
2006-10-12 10:30:00,49.15,49.33,49.05,49.27,246000.0,15.702,15.7595,15.6701,15.7404,246000.0
2006-10-12 11:00:00,49.26,49.45,49.23,49.37,196000.0,15.7372,15.7979,15.7276,15.7723,196000.0
2006-10-12 11:30:00,49.35,49.54,49.28,49.45,56400.0,15.7659,15.8266,15.7436,15.7979,56400.0
2006-10-12 12:00:00,49.49,49.5,49.42,49.46,28400.0,15.8106,15.8138,15.7883,15.8011,28400.0
2006-10-12 12:30:00,49.46,49.69,49.38,49.65,138400.0,15.8011,15.8745,15.7755,15.8618,138400.0
2006-10-12 13:00:00,49.66,49.66,49.47,49.53,48800.0,15.865,15.865,15.8043,15.8234,48800.0
2006-10-12 13:30:00,49.56,49.62,49.35,49.53,69200.0,15.833,15.8522,15.7659,15.8234,69200.0
2006-10-12 14:00:00,49.52,49.72,49.49,49.7,124800.0,15.8202,15.8841,15.8106,15.8777,124800.0
2006-10-12 14:30:00,49.7,49.87,49.65,49.87,170800.0,15.8777,15.932,15.8618,15.932,170800.0
2006-10-12 15:00:00,49.87,50.02,49.79,50.0,194000.0,15.932,15.98,15.9065,15.9736,194000.0
2006-10-12 15:30:00,50.0,50.02,49.88,50.01,208000.0,15.9736,15.98,15.9352,15.9768,208000.0
2006-10-13 09:30:00,49.96,50.19,49.92,50.18,269200.0,15.9608,16.0343,15.948,16.0311,269200.0
2006-10-13 10:00:00,50.18,50.21,50.05,50.16,266000.0,16.0311,16.0407,15.9896,16.0247,266000.0
2006-10-13 10:30:00,50.18,50.59,50.18,50.55,284800.0,16.0311,16.1621,16.0311,16.1493,284800.0
2006-10-13 11:00:00,50.55,50.87,50.39,50.83,361200.0,16.1493,16.2515,16.0982,16.2387,361200.0
2006-10-13 11:30:00,50.82,51.1,50.71,50.95,163200.0,16.2355,16.325,16.2004,16.2771,163200.0
2006-10-13 12:00:00,50.91,51.12,50.91,51.0,81600.0,16.2643,16.3314,16.2643,16.2931,81600.0
2006-10-13 12:30:00,50.99,51.01,50.82,50.85,54400.0,16.2899,16.2962,16.2355,16.2451,54400.0
2006-10-13 13:00:00,50.85,50.99,50.85,50.93,44000.0,16.2451,16.2899,16.2451,16.2707,44000.0
2006-10-13 13:30:00,50.93,51.09,50.93,51.04,37200.0,16.2707,16.3218,16.2707,16.3058,37200.0
2006-10-13 14:00:00,51.05,51.07,50.82,50.88,83600.0,16.309,16.3154,16.2355,16.2547,83600.0
2006-10-13 14:30:00,50.88,50.94,50.53,50.53,126000.0,16.2547,16.2739,16.1429,16.1429,126000.0
2006-10-13 15:00:00,50.54,50.64,50.47,50.59,117200.0,16.1461,16.178,16.1237,16.1621,117200.0
2006-10-13 15:30:00,50.52,50.64,50.46,50.6,130000.0,16.1397,16.178,16.1205,16.1653,130000.0
2006-10-16 09:30:00,51.67,51.67,51.45,51.48,258000.0,16.5071,16.5071,16.4368,16.4464,258000.0
2006-10-16 10:00:00,51.49,51.57,51.42,51.49,291600.0,16.4496,16.4752,16.4272,16.4496,291600.0
2006-10-16 10:30:00,51.5,51.57,51.44,51.5,143200.0,16.4528,16.4752,16.4336,16.4528,143200.0
2006-10-16 11:00:00,51.5,51.56,51.43,51.52,251600.0,16.4528,16.472,16.4304,16.4592,251600.0
2006-10-16 11:30:00,51.53,51.53,51.35,51.41,43200.0,16.4624,16.4624,16.4049,16.424,43200.0
2006-10-16 12:00:00,51.41,51.62,51.41,51.59,83200.0,16.424,16.4911,16.424,16.4815,83200.0
2006-10-16 12:30:00,51.61,51.86,51.61,51.8,162000.0,16.4879,16.5678,16.4879,16.5486,162000.0
2006-10-16 13:00:00,51.8,51.89,51.61,51.85,161600.0,16.5486,16.5774,16.4879,16.5646,161600.0
2006-10-16 13:30:00,51.87,52.0,51.85,51.97,96400.0,16.571,16.6125,16.5646,16.6029,96400.0
2006-10-16 14:00:00,51.97,52.16,51.88,52.08,108400.0,16.6029,16.6636,16.5742,16.6381,108400.0
2006-10-16 14:30:00,52.07,52.21,52.0,52.13,116800.0,16.6349,16.6796,16.6125,16.6541,116800.0
2006-10-16 15:00:00,52.13,52.18,52.0,52.13,110800.0,16.6541,16.67,16.6125,16.6541,110800.0
2006-10-16 15:30:00,52.12,52.12,51.91,51.94,146000.0,16.6509,16.6509,16.5838,16.5934,146000.0
2006-10-17 09:30:00,51.0,51.02,50.54,50.6,293200.0,16.2931,16.2994,16.1461,16.1653,293200.0
2006-10-17 10:00:00,50.6,50.86,50.55,50.64,264000.0,16.1653,16.2483,16.1493,16.178,264000.0
2006-10-17 10:30:00,50.67,50.7,50.26,50.31,215200.0,16.1876,16.1972,16.0566,16.0726,215200.0
2006-10-17 11:00:00,50.31,50.4,49.94,50.12,209200.0,16.0726,16.1014,15.9544,16.0119,209200.0
2006-10-17 11:30:00,50.07,50.31,50.04,50.21,61600.0,15.9959,16.0726,15.9864,16.0407,61600.0
2006-10-17 12:00:00,50.21,50.36,50.2,50.34,47200.0,16.0407,16.0886,16.0375,16.0822,47200.0
2006-10-17 12:30:00,50.37,50.55,50.32,50.42,61600.0,16.0918,16.1493,16.0758,16.1078,61600.0
2006-10-17 13:00:00,50.45,50.8,50.45,50.67,66800.0,16.1173,16.2292,16.1173,16.1876,66800.0
2006-10-17 13:30:00,50.67,50.94,50.67,50.92,142800.0,16.1876,16.2739,16.1876,16.2675,142800.0
2006-10-17 14:00:00,50.87,50.93,50.62,50.68,80400.0,16.2515,16.2707,16.1717,16.1908,80400.0
2006-10-17 14:30:00,50.73,50.87,50.73,50.82,33200.0,16.2068,16.2515,16.2068,16.2355,33200.0
2006-10-17 15:00:00,50.83,50.86,50.7,50.76,73600.0,16.2387,16.2483,16.1972,16.2164,73600.0
2006-10-17 15:30:00,50.76,50.86,50.63,50.65,226000.0,16.2164,16.2483,16.1748,16.1812,226000.0
2006-10-18 09:30:00,51.63,51.8,51.51,51.58,244800.0,16.4943,16.5486,16.456,16.4783,244800.0
2006-10-18 10:00:00,51.54,51.57,51.29,51.44,373600.0,16.4656,16.4752,16.3857,16.4336,373600.0
2006-10-18 10:30:00,51.46,51.56,51.35,51.5,240400.0,16.44,16.472,16.4049,16.4528,240400.0
2006-10-18 11:00:00,51.5,51.54,51.41,51.54,194000.0,16.4528,16.4656,16.424,16.4656,194000.0
2006-10-18 11:30:00,51.57,51.62,51.45,51.5,131600.0,16.4752,16.4911,16.4368,16.4528,131600.0
2006-10-18 12:00:00,51.49,51.53,51.45,51.45,71200.0,16.4496,16.4624,16.4368,16.4368,71200.0
2006-10-18 12:30:00,51.47,51.6,51.43,51.45,57600.0,16.4432,16.4847,16.4304,16.4368,57600.0
2006-10-18 13:00:00,51.43,51.43,51.1,51.14,155600.0,16.4304,16.4304,16.325,16.3378,155600.0
2006-10-18 13:30:00,51.13,51.13,50.96,51.04,85600.0,16.3346,16.3346,16.2803,16.3058,85600.0
2006-10-18 14:00:00,50.99,51.36,50.96,51.32,133200.0,16.2899,16.4081,16.2803,16.3953,133200.0
2006-10-18 14:30:00,51.35,51.59,51.29,51.59,102800.0,16.4049,16.4815,16.3857,16.4815,102800.0
2006-10-18 15:00:00,51.51,51.59,51.42,51.49,75200.0,16.456,16.4815,16.4272,16.4496,75200.0
2006-10-18 15:30:00,51.48,51.62,51.44,51.51,128000.0,16.4464,16.4911,16.4336,16.456,128000.0
2006-10-19 09:30:00,51.91,52.33,51.87,52.25,166400.0,16.5838,16.7179,16.571,16.6924,166400.0
2006-10-19 10:00:00,52.31,52.7,52.29,52.53,226400.0,16.7116,16.8362,16.7052,16.7818,226400.0
2006-10-19 10:30:00,52.51,52.57,52.38,52.5,151600.0,16.7755,16.7946,16.7339,16.7723,151600.0
2006-10-19 11:00:00,52.44,52.51,52.26,52.45,360400.0,16.7531,16.7755,16.6956,16.7563,360400.0
2006-10-19 11:30:00,52.44,52.44,52.3,52.39,50000.0,16.7531,16.7531,16.7084,16.7371,50000.0
2006-10-19 12:00:00,52.36,52.42,52.27,52.34,139200.0,16.7275,16.7467,16.6988,16.7211,139200.0
2006-10-19 12:30:00,52.35,52.44,52.31,52.39,36800.0,16.7243,16.7531,16.7116,16.7371,36800.0
2006-10-19 13:00:00,52.39,52.75,52.39,52.75,78400.0,16.7371,16.8521,16.7371,16.8521,78400.0
2006-10-19 13:30:00,52.75,52.75,52.59,52.71,42400.0,16.8521,16.8521,16.801,16.8393,42400.0
2006-10-19 14:00:00,52.71,52.77,52.67,52.74,44000.0,16.8393,16.8585,16.8266,16.8489,44000.0
2006-10-19 14:30:00,52.74,52.74,52.46,52.47,98800.0,16.8489,16.8489,16.7595,16.7627,98800.0
2006-10-19 15:00:00,52.48,52.48,52.27,52.31,132800.0,16.7659,16.7659,16.6988,16.7116,132800.0
2006-10-19 15:30:00,52.31,52.45,52.24,52.38,504000.0,16.7116,16.7563,16.6892,16.7339,504000.0
2006-10-20 09:30:00,53.11,53.16,52.65,52.86,396800.0,16.9671,16.9831,16.8202,16.8873,396800.0
2006-10-20 10:00:00,52.86,52.99,52.79,52.85,201200.0,16.8873,16.9288,16.8649,16.8841,201200.0
2006-10-20 10:30:00,52.81,52.92,52.64,52.88,176800.0,16.8713,16.9064,16.817,16.8937,176800.0
2006-10-20 11:00:00,52.88,53.06,52.88,53.02,55200.0,16.8937,16.9512,16.8937,16.9384,55200.0
2006-10-20 11:30:00,53.02,53.09,52.85,52.88,81200.0,16.9384,16.9607,16.8841,16.8937,81200.0
2006-10-20 12:00:00,52.85,52.85,52.52,52.71,108000.0,16.8841,16.8841,16.7786,16.8393,108000.0
2006-10-20 12:30:00,52.68,52.78,52.55,52.6,85200.0,16.8298,16.8617,16.7882,16.8042,85200.0
2006-10-20 13:00:00,52.58,52.63,52.54,52.59,41600.0,16.7978,16.8138,16.785,16.801,41600.0
2006-10-20 13:30:00,52.62,52.8,52.55,52.62,38800.0,16.8106,16.8681,16.7882,16.8106,38800.0
2006-10-20 14:00:00,52.67,52.67,52.49,52.49,46400.0,16.8266,16.8266,16.7691,16.7691,46400.0
2006-10-20 14:30:00,52.49,52.58,52.49,52.58,37600.0,16.7691,16.7978,16.7691,16.7978,37600.0
2006-10-20 15:00:00,52.63,52.84,52.58,52.75,56000.0,16.8138,16.8809,16.7978,16.8521,56000.0
2006-10-20 15:30:00,52.75,52.83,52.71,52.8,141600.0,16.8521,16.8777,16.8393,16.8681,141600.0
2006-10-23 09:30:00,52.35,52.75,52.26,52.69,208000.0,16.7243,16.8521,16.6956,16.833,208000.0
2006-10-23 10:00:00,52.69,53.42,52.69,53.41,152000.0,16.833,17.0662,16.833,17.063,152000.0
2006-10-23 10:30:00,53.38,53.44,53.22,53.4,124800.0,17.0534,17.0726,17.0023,17.0598,124800.0
2006-10-23 11:00:00,53.38,53.56,53.27,53.32,95600.0,17.0534,17.1109,17.0183,17.0342,95600.0
2006-10-23 11:30:00,53.3,53.34,53.21,53.33,23200.0,17.0278,17.0406,16.9991,17.0374,23200.0
2006-10-23 12:00:00,53.3,53.51,53.3,53.44,35600.0,17.0278,17.0949,17.0278,17.0726,35600.0
2006-10-23 12:30:00,53.49,53.53,53.42,53.42,29600.0,17.0885,17.1013,17.0662,17.0662,29600.0
2006-10-23 13:00:00,53.45,53.46,53.4,53.44,6000.0,17.0758,17.079,17.0598,17.0726,6000.0
2006-10-23 13:30:00,53.37,53.41,53.28,53.28,31200.0,17.0502,17.063,17.0214,17.0214,31200.0
2006-10-23 14:00:00,53.28,53.28,53.13,53.21,140000.0,17.0214,17.0214,16.9735,16.9991,140000.0
2006-10-23 14:30:00,53.21,53.33,53.18,53.27,125600.0,16.9991,17.0374,16.9895,17.0183,125600.0
2006-10-23 15:00:00,53.27,53.42,53.27,53.37,100400.0,17.0183,17.0662,17.0183,17.0502,100400.0
2006-10-23 15:30:00,53.37,53.61,53.3,53.55,261600.0,17.0502,17.1269,17.0278,17.1077,261600.0
2006-10-24 09:30:00,52.54,53.0,52.39,52.95,255200.0,16.785,16.932,16.7371,16.916,255200.0
2006-10-24 10:00:00,52.95,53.02,52.7,53.02,77200.0,16.916,16.9384,16.8362,16.9384,77200.0
2006-10-24 10:30:00,53.01,53.08,52.87,53.06,141200.0,16.9352,16.9576,16.8905,16.9512,141200.0
2006-10-24 11:00:00,53.05,53.48,53.04,53.45,206000.0,16.948,17.0853,16.9448,17.0758,206000.0
2006-10-24 11:30:00,53.45,53.56,53.33,53.56,44000.0,17.0758,17.1109,17.0374,17.1109,44000.0
2006-10-24 12:00:00,53.56,53.56,53.34,53.5,37600.0,17.1109,17.1109,17.0406,17.0917,37600.0
2006-10-24 12:30:00,53.5,53.63,53.42,53.42,50800.0,17.0917,17.1333,17.0662,17.0662,50800.0
2006-10-24 13:00:00,53.43,53.43,53.28,53.41,42000.0,17.0694,17.0694,17.0214,17.063,42000.0
2006-10-24 13:30:00,53.33,53.51,53.25,53.25,29600.0,17.0374,17.0949,17.0119,17.0119,29600.0
2006-10-24 14:00:00,53.25,53.33,53.18,53.33,18800.0,17.0119,17.0374,16.9895,17.0374,18800.0
2006-10-24 14:30:00,53.33,53.52,53.3,53.5,43600.0,17.0374,17.0981,17.0278,17.0917,43600.0
2006-10-24 15:00:00,53.49,53.49,53.26,53.45,65200.0,17.0885,17.0885,17.0151,17.0758,65200.0
2006-10-24 15:30:00,53.45,53.56,53.38,53.49,156400.0,17.0758,17.1109,17.0534,17.0885,156400.0
2006-10-25 09:30:00,53.95,54.25,53.92,54.15,277600.0,17.2355,17.3313,17.2259,17.2994,277600.0
2006-10-25 10:00:00,54.14,54.24,53.88,54.14,105200.0,17.2962,17.3281,17.2131,17.2962,105200.0
2006-10-25 10:30:00,54.15,54.44,54.09,54.28,104000.0,17.2994,17.392,17.2802,17.3409,104000.0
2006-10-25 11:00:00,54.3,54.41,54.2,54.29,90400.0,17.3473,17.3824,17.3154,17.3441,90400.0
2006-10-25 11:30:00,54.29,54.6,54.29,54.54,80000.0,17.3441,17.4431,17.3441,17.424,80000.0
2006-10-25 12:00:00,54.54,54.62,54.48,54.48,53600.0,17.424,17.4495,17.4048,17.4048,53600.0
2006-10-25 12:30:00,54.45,54.45,54.01,54.26,99600.0,17.3952,17.3952,17.2547,17.3345,99600.0
2006-10-25 13:00:00,54.26,54.42,54.26,54.3,31200.0,17.3345,17.3856,17.3345,17.3473,31200.0
2006-10-25 13:30:00,54.3,54.47,54.24,54.29,86800.0,17.3473,17.4016,17.3281,17.3441,86800.0
2006-10-25 14:00:00,54.3,54.5,54.16,54.26,79600.0,17.3473,17.4112,17.3026,17.3345,79600.0
2006-10-25 14:30:00,54.21,54.38,54.05,54.38,63600.0,17.3186,17.3729,17.2674,17.3729,63600.0
2006-10-25 15:00:00,54.41,54.71,54.41,54.58,112800.0,17.3824,17.4783,17.3824,17.4368,112800.0
2006-10-25 15:30:00,54.58,54.73,54.38,54.54,103600.0,17.4368,17.4847,17.3729,17.424,103600.0
2006-10-26 09:30:00,54.74,54.84,54.39,54.4,148000.0,17.4879,17.5198,17.3761,17.3793,148000.0
2006-10-26 10:00:00,54.37,54.55,53.97,53.98,196000.0,17.3697,17.4272,17.2419,17.2451,196000.0
2006-10-26 10:30:00,53.99,54.28,53.9,54.0,95200.0,17.2483,17.3409,17.2195,17.2515,95200.0
2006-10-26 11:00:00,53.94,53.99,53.67,53.74,164800.0,17.2323,17.2483,17.146,17.1684,164800.0
2006-10-26 11:30:00,53.75,53.98,53.73,53.98,49200.0,17.1716,17.2451,17.1652,17.2451,49200.0
2006-10-26 12:00:00,53.98,54.28,53.9,54.28,30800.0,17.2451,17.3409,17.2195,17.3409,30800.0
2006-10-26 12:30:00,54.27,54.65,54.25,54.65,33200.0,17.3377,17.4591,17.3313,17.4591,33200.0
2006-10-26 13:00:00,54.49,54.54,54.34,54.41,18400.0,17.408,17.424,17.3601,17.3824,18400.0
2006-10-26 13:30:00,54.44,54.44,54.26,54.26,24400.0,17.392,17.392,17.3345,17.3345,24400.0
2006-10-26 14:00:00,54.26,54.38,54.18,54.27,46800.0,17.3345,17.3729,17.309,17.3377,46800.0
2006-10-26 14:30:00,54.38,54.38,54.13,54.18,34400.0,17.3729,17.3729,17.293,17.309,34400.0
2006-10-26 15:00:00,54.18,54.22,54.0,54.03,41600.0,17.309,17.3218,17.2515,17.2611,41600.0
2006-10-26 15:30:00,54.04,54.2,54.04,54.15,56800.0,17.2642,17.3154,17.2642,17.2994,56800.0
2006-10-27 09:30:00,54.79,54.97,54.24,54.32,178800.0,17.5038,17.5614,17.3281,17.3537,178800.0
2006-10-27 10:00:00,54.37,54.49,54.18,54.37,102000.0,17.3697,17.408,17.309,17.3697,102000.0
2006-10-27 10:30:00,54.35,54.81,54.29,54.65,156400.0,17.3633,17.5102,17.3441,17.4591,156400.0
2006-10-27 11:00:00,54.63,54.99,54.63,54.87,168800.0,17.4527,17.5677,17.4527,17.5294,168800.0
2006-10-27 11:30:00,54.87,54.94,54.63,54.88,48800.0,17.5294,17.5518,17.4527,17.5326,48800.0
2006-10-27 12:00:00,54.85,55.16,54.8,55.13,62400.0,17.523,17.6221,17.507,17.6125,62400.0
2006-10-27 12:30:00,55.13,55.14,54.98,55.13,20800.0,17.6125,17.6157,17.5645,17.6125,20800.0
2006-10-27 13:00:00,55.1,55.14,54.98,54.98,18400.0,17.6029,17.6157,17.5645,17.5645,18400.0
2006-10-27 13:30:00,54.98,55.04,54.72,54.8,38800.0,17.5645,17.5837,17.4815,17.507,38800.0
2006-10-27 14:00:00,54.72,54.87,54.63,54.63,33600.0,17.4815,17.5294,17.4527,17.4527,33600.0
2006-10-27 14:30:00,54.67,54.67,54.53,54.66,29600.0,17.4655,17.4655,17.4208,17.4623,29600.0
2006-10-27 15:00:00,54.62,54.7,54.53,54.62,45200.0,17.4495,17.4751,17.4208,17.4495,45200.0
2006-10-27 15:30:00,54.62,54.65,54.53,54.6,109600.0,17.4495,17.4591,17.4208,17.4431,109600.0
2006-10-30 09:30:00,54.11,54.32,54.07,54.13,177200.0,17.2866,17.3537,17.2738,17.293,177200.0
2006-10-30 10:00:00,54.12,54.13,53.98,54.09,78400.0,17.2898,17.293,17.2451,17.2802,78400.0
2006-10-30 10:30:00,54.1,54.43,54.1,54.4,92000.0,17.2834,17.3888,17.2834,17.3793,92000.0
2006-10-30 11:00:00,54.4,54.63,54.36,54.39,209200.0,17.3793,17.4527,17.3665,17.3761,209200.0
2006-10-30 11:30:00,54.41,54.49,54.31,54.49,38800.0,17.3824,17.408,17.3505,17.408,38800.0
2006-10-30 12:00:00,54.48,54.49,54.35,54.41,26000.0,17.4048,17.408,17.3633,17.3824,26000.0
2006-10-30 12:30:00,54.43,54.54,54.41,54.46,33200.0,17.3888,17.424,17.3824,17.3984,33200.0
2006-10-30 13:00:00,54.46,54.56,54.41,54.49,21200.0,17.3984,17.4304,17.3824,17.408,21200.0
2006-10-30 13:30:00,54.49,54.54,54.38,54.54,27200.0,17.408,17.424,17.3729,17.424,27200.0
2006-10-30 14:00:00,54.49,54.54,54.42,54.49,38800.0,17.408,17.424,17.3856,17.408,38800.0
2006-10-30 14:30:00,54.48,54.55,54.47,54.53,40000.0,17.4048,17.4272,17.4016,17.4208,40000.0
2006-10-30 15:00:00,54.55,54.57,54.36,54.38,52000.0,17.4272,17.4336,17.3665,17.3729,52000.0
2006-10-30 15:30:00,54.38,54.38,54.08,54.22,121200.0,17.3729,17.3729,17.277,17.3218,121200.0
2006-10-31 09:30:00,54.72,54.85,54.49,54.59,183600.0,17.4815,17.523,17.408,17.44,183600.0
2006-10-31 10:00:00,54.57,54.8,54.4,54.8,134400.0,17.4336,17.507,17.3793,17.507,134400.0
2006-10-31 10:30:00,54.82,55.27,54.81,55.2,148000.0,17.5134,17.6572,17.5102,17.6348,148000.0
2006-10-31 11:00:00,55.18,55.21,54.96,55.06,97600.0,17.6284,17.638,17.5582,17.5901,97600.0
2006-10-31 11:30:00,55.04,55.14,54.77,54.78,84400.0,17.5837,17.6157,17.4975,17.5007,84400.0
2006-10-31 12:00:00,54.83,54.93,54.71,54.88,52000.0,17.5166,17.5486,17.4783,17.5326,52000.0
2006-10-31 12:30:00,54.85,54.93,54.79,54.79,51200.0,17.523,17.5486,17.5038,17.5038,51200.0
2006-10-31 13:00:00,54.76,54.83,54.71,54.77,31200.0,17.4943,17.5166,17.4783,17.4975,31200.0
2006-10-31 13:30:00,54.77,54.95,54.77,54.91,98800.0,17.4975,17.555,17.4975,17.5422,98800.0
2006-10-31 14:00:00,54.91,55.06,54.89,54.89,80000.0,17.5422,17.5901,17.5358,17.5358,80000.0
2006-10-31 14:30:00,54.99,55.37,54.99,55.31,57200.0,17.5677,17.6891,17.5677,17.67,57200.0
2006-10-31 15:00:00,55.24,55.39,55.13,55.35,68400.0,17.6476,17.6955,17.6125,17.6828,68400.0
2006-10-31 15:30:00,55.35,55.47,55.21,55.29,97200.0,17.6828,17.7211,17.638,17.6636,97200.0
2006-11-01 09:30:00,56.88,56.99,56.78,56.99,462000.0,18.1715,18.2067,18.1396,18.2067,462000.0
2006-11-01 10:00:00,56.99,57.06,56.33,56.38,366400.0,18.2067,18.229,17.9958,18.0118,366400.0
2006-11-01 10:30:00,56.32,56.84,56.32,56.53,143200.0,17.9926,18.1588,17.9926,18.0597,143200.0
2006-11-01 11:00:00,56.53,56.61,56.2,56.42,182400.0,18.0597,18.0853,17.9543,18.0246,182400.0
2006-11-01 11:30:00,56.46,56.53,56.33,56.34,68800.0,18.0374,18.0597,17.9958,17.999,68800.0
2006-11-01 12:00:00,56.33,56.34,55.69,55.84,109200.0,17.9958,17.999,17.7914,17.8393,109200.0
2006-11-01 12:30:00,55.8,55.8,55.48,55.65,213200.0,17.8265,17.8265,17.7243,17.7786,213200.0
2006-11-01 13:00:00,55.65,56.1,55.63,56.08,131600.0,17.7786,17.9224,17.7722,17.916,131600.0
2006-11-01 13:30:00,56.08,56.23,55.83,56.05,116400.0,17.916,17.9639,17.8361,17.9064,116400.0
2006-11-01 14:00:00,56.05,56.11,55.93,55.94,125200.0,17.9064,17.9256,17.868,17.8712,125200.0
2006-11-01 14:30:00,55.94,56.02,55.88,55.93,53200.0,17.8712,17.8968,17.8521,17.868,53200.0
2006-11-01 15:00:00,55.9,55.91,55.64,55.64,129600.0,17.8585,17.8617,17.7754,17.7754,129600.0
2006-11-01 15:30:00,55.64,55.84,55.61,55.77,194800.0,17.7754,17.8393,17.7658,17.8169,194800.0
2006-11-02 09:30:00,55.74,56.0,55.68,55.93,316800.0,17.8073,17.8904,17.7882,17.868,316800.0
2006-11-02 10:00:00,55.88,55.97,55.74,55.87,315200.0,17.8521,17.8808,17.8073,17.8489,315200.0
2006-11-02 10:30:00,55.87,56.19,55.79,56.07,156800.0,17.8489,17.9511,17.8233,17.9128,156800.0
2006-11-02 11:00:00,56.12,56.2,55.97,56.08,220400.0,17.9287,17.9543,17.8808,17.916,220400.0
2006-11-02 11:30:00,56.1,56.37,56.06,56.19,118800.0,17.9224,18.0086,17.9096,17.9511,118800.0
2006-11-02 12:00:00,56.19,56.49,56.14,56.26,68000.0,17.9511,18.047,17.9351,17.9735,68000.0
2006-11-02 12:30:00,56.26,56.39,56.21,56.26,37600.0,17.9735,18.015,17.9575,17.9735,37600.0
2006-11-02 13:00:00,56.25,56.44,56.13,56.44,39600.0,17.9703,18.031,17.9319,18.031,39600.0
2006-11-02 13:30:00,56.38,56.41,56.25,56.28,30800.0,18.0118,18.0214,17.9703,17.9799,30800.0
2006-11-02 14:00:00,56.28,56.42,56.14,56.24,66800.0,17.9799,18.0246,17.9351,17.9671,66800.0
2006-11-02 14:30:00,56.24,56.24,55.92,55.98,54800.0,17.9671,17.9671,17.8649,17.884,54800.0
2006-11-02 15:00:00,55.97,56.21,55.97,56.05,79600.0,17.8808,17.9575,17.8808,17.9064,79600.0
2006-11-02 15:30:00,56.05,56.2,56.03,56.13,129200.0,17.9064,17.9543,17.9,17.9319,129200.0
2006-11-03 09:30:00,55.82,56.01,55.67,55.84,211600.0,17.8329,17.8936,17.785,17.8393,211600.0
2006-11-03 10:00:00,55.87,56.01,55.77,55.86,99200.0,17.8489,17.8936,17.8169,17.8457,99200.0
2006-11-03 10:30:00,55.88,55.95,55.64,55.75,109600.0,17.8521,17.8744,17.7754,17.8105,109600.0
2006-11-03 11:00:00,55.83,55.9,55.54,55.6,108000.0,17.8361,17.8585,17.7435,17.7626,108000.0
2006-11-03 11:30:00,55.6,55.74,55.52,55.74,65200.0,17.7626,17.8073,17.7371,17.8073,65200.0
2006-11-03 12:00:00,55.71,56.05,55.71,56.05,65600.0,17.7978,17.9064,17.7978,17.9064,65600.0
2006-11-03 12:30:00,56.02,56.11,55.83,55.83,44800.0,17.8968,17.9256,17.8361,17.8361,44800.0
2006-11-03 13:00:00,55.77,55.87,55.72,55.84,22400.0,17.8169,17.8489,17.801,17.8393,22400.0
2006-11-03 13:30:00,55.77,55.93,55.69,55.81,19200.0,17.8169,17.868,17.7914,17.8297,19200.0
2006-11-03 14:00:00,55.82,55.87,55.75,55.87,47200.0,17.8329,17.8489,17.8105,17.8489,47200.0
2006-11-03 14:30:00,55.86,55.93,55.85,55.85,22400.0,17.8457,17.868,17.8425,17.8425,22400.0
2006-11-03 15:00:00,55.83,55.85,55.67,55.74,39600.0,17.8361,17.8425,17.785,17.8073,39600.0
2006-11-03 15:30:00,55.75,55.93,55.74,55.77,94400.0,17.8105,17.868,17.8073,17.8169,94400.0
2006-11-06 09:30:00,55.9,56.19,55.81,56.07,150000.0,17.8585,17.9511,17.8297,17.9128,150000.0
2006-11-06 10:00:00,56.1,56.57,56.1,56.51,226000.0,17.9224,18.0725,17.9224,18.0533,226000.0
2006-11-06 10:30:00,56.51,56.73,56.3,56.71,213200.0,18.0533,18.1236,17.9863,18.1172,213200.0
2006-11-06 11:00:00,56.72,56.74,56.52,56.54,250000.0,18.1204,18.1268,18.0565,18.0629,250000.0
2006-11-06 11:30:00,56.54,56.63,56.39,56.63,18000.0,18.0629,18.0917,18.015,18.0917,18000.0
2006-11-06 12:00:00,56.66,56.85,56.66,56.85,48000.0,18.1013,18.162,18.1013,18.162,48000.0
2006-11-06 12:30:00,56.84,56.86,56.74,56.81,43200.0,18.1588,18.1652,18.1268,18.1492,43200.0
2006-11-06 13:00:00,56.81,56.84,56.66,56.77,70400.0,18.1492,18.1588,18.1013,18.1364,70400.0
2006-11-06 13:30:00,56.72,56.81,56.69,56.69,23600.0,18.1204,18.1492,18.1108,18.1108,23600.0
2006-11-06 14:00:00,56.68,56.72,56.62,56.65,48400.0,18.1077,18.1204,18.0885,18.0981,48400.0
2006-11-06 14:30:00,56.67,56.85,56.66,56.66,199600.0,18.1045,18.162,18.1013,18.1013,199600.0
2006-11-06 15:00:00,56.67,56.83,56.62,56.77,209600.0,18.1045,18.1556,18.0885,18.1364,209600.0
2006-11-06 15:30:00,56.78,56.86,56.63,56.8,313600.0,18.1396,18.1652,18.0917,18.146,313600.0
2006-11-07 09:30:00,57.66,57.72,57.47,57.57,254800.0,18.4207,18.4399,18.36,18.392,254800.0
2006-11-07 10:00:00,57.55,57.79,57.51,57.67,152800.0,18.3856,18.4623,18.3728,18.4239,152800.0
2006-11-07 10:30:00,57.67,57.71,57.25,57.29,221200.0,18.4239,18.4367,18.2897,18.3025,221200.0
2006-11-07 11:00:00,57.3,57.58,57.3,57.51,132800.0,18.3057,18.3952,18.3057,18.3728,132800.0
2006-11-07 11:30:00,57.5,57.6,57.43,57.52,53600.0,18.3696,18.4016,18.3473,18.376,53600.0
2006-11-07 12:00:00,57.52,57.64,57.52,57.62,90000.0,18.376,18.4143,18.376,18.408,90000.0
2006-11-07 12:30:00,57.61,57.74,57.57,57.69,34400.0,18.4048,18.4463,18.392,18.4303,34400.0
2006-11-07 13:00:00,57.7,57.7,57.58,57.58,24400.0,18.4335,18.4335,18.3952,18.3952,24400.0
2006-11-07 13:30:00,57.58,57.58,57.43,57.48,118000.0,18.3952,18.3952,18.3473,18.3632,118000.0
2006-11-07 14:00:00,57.48,57.52,57.27,57.27,77200.0,18.3632,18.376,18.2961,18.2961,77200.0
2006-11-07 14:30:00,57.27,57.58,57.2,57.34,127600.0,18.2961,18.3952,18.2738,18.3185,127600.0
2006-11-07 15:00:00,57.35,57.45,57.28,57.45,65200.0,18.3217,18.3536,18.2993,18.3536,65200.0
2006-11-07 15:30:00,57.47,57.57,57.34,57.46,191600.0,18.36,18.392,18.3185,18.3568,191600.0
2006-11-08 09:30:00,56.21,56.49,56.09,56.38,190800.0,17.9575,18.047,17.9192,18.0118,190800.0
2006-11-08 10:00:00,56.38,56.69,56.32,56.48,161200.0,18.0118,18.1108,17.9926,18.0438,161200.0
2006-11-08 10:30:00,56.45,57.03,56.45,57.03,148000.0,18.0342,18.2195,18.0342,18.2195,148000.0
2006-11-08 11:00:00,57.01,57.13,56.83,56.95,86000.0,18.2131,18.2514,18.1556,18.1939,86000.0
2006-11-08 11:30:00,56.99,56.99,56.54,56.55,53200.0,18.2067,18.2067,18.0629,18.0661,53200.0
2006-11-08 12:00:00,56.56,56.62,56.4,56.52,70400.0,18.0693,18.0885,18.0182,18.0565,70400.0
2006-11-08 12:30:00,56.5,56.94,56.45,56.7,60800.0,18.0501,18.1907,18.0342,18.114,60800.0
2006-11-08 13:00:00,56.7,56.75,56.57,56.59,19200.0,18.114,18.13,18.0725,18.0789,19200.0
2006-11-08 13:30:00,56.6,56.69,56.52,56.67,27200.0,18.0821,18.1108,18.0565,18.1045,27200.0
2006-11-08 14:00:00,56.66,56.77,56.51,56.66,75600.0,18.1013,18.1364,18.0533,18.1013,75600.0
2006-11-08 14:30:00,56.67,56.97,56.6,56.95,96400.0,18.1045,18.2003,18.0821,18.1939,96400.0
2006-11-08 15:00:00,56.97,57.0,56.93,56.95,139200.0,18.2003,18.2099,18.1875,18.1939,139200.0
2006-11-08 15:30:00,56.92,56.95,56.76,56.94,110400.0,18.1843,18.1939,18.1332,18.1907,110400.0
2006-11-09 09:30:00,56.25,56.33,55.97,56.18,354800.0,17.9703,17.9958,17.8808,17.9479,354800.0
2006-11-09 10:00:00,56.15,56.44,56.02,56.29,94000.0,17.9383,18.031,17.8968,17.9831,94000.0
2006-11-09 10:30:00,56.43,56.61,56.27,56.42,128400.0,18.0278,18.0853,17.9767,18.0246,128400.0
2006-11-09 11:00:00,56.38,56.46,56.15,56.32,164000.0,18.0118,18.0374,17.9383,17.9926,164000.0
2006-11-09 11:30:00,56.32,57.01,56.32,57.01,249600.0,17.9926,18.2131,17.9926,18.2131,249600.0
2006-11-09 12:00:00,57.02,57.23,56.98,57.18,190800.0,18.2163,18.2834,18.2035,18.2674,190800.0
2006-11-09 12:30:00,57.19,57.41,57.05,57.14,118000.0,18.2706,18.3409,18.2259,18.2546,118000.0
2006-11-09 13:00:00,57.18,57.21,57.06,57.11,45200.0,18.2674,18.277,18.229,18.245,45200.0
2006-11-09 13:30:00,57.09,57.19,57.0,57.13,33200.0,18.2386,18.2706,18.2099,18.2514,33200.0
2006-11-09 14:00:00,57.13,57.37,56.95,57.02,139600.0,18.2514,18.3281,18.1939,18.2163,139600.0
2006-11-09 14:30:00,57.0,57.0,56.71,56.91,82000.0,18.2099,18.2099,18.1172,18.1811,82000.0
2006-11-09 15:00:00,56.82,56.83,56.52,56.59,73600.0,18.1524,18.1556,18.0565,18.0789,73600.0
2006-11-09 15:30:00,56.66,56.76,56.6,56.76,149600.0,18.1013,18.1332,18.0821,18.1332,149600.0
2006-11-10 09:30:00,56.09,56.09,55.63,55.78,350000.0,17.9192,17.9192,17.7722,17.8201,350000.0
2006-11-10 10:00:00,55.77,55.87,54.99,55.0,302800.0,17.8169,17.8489,17.5677,17.5709,302800.0
2006-11-10 10:30:00,55.01,55.53,54.89,55.37,278000.0,17.5741,17.7403,17.5358,17.6891,278000.0
2006-11-10 11:00:00,55.36,55.55,54.93,55.05,369200.0,17.6859,17.7466,17.5486,17.5869,369200.0
2006-11-10 11:30:00,55.05,55.24,54.75,54.76,116800.0,17.5869,17.6476,17.4911,17.4943,116800.0
2006-11-10 12:00:00,54.76,54.92,54.76,54.85,61200.0,17.4943,17.5454,17.4943,17.523,61200.0
2006-11-10 12:30:00,54.88,54.93,54.62,54.64,92000.0,17.5326,17.5486,17.4495,17.4559,92000.0
2006-11-10 13:00:00,54.66,54.74,54.55,54.56,116800.0,17.4623,17.4879,17.4272,17.4304,116800.0
2006-11-10 13:30:00,54.56,54.71,54.53,54.65,99600.0,17.4304,17.4783,17.4208,17.4591,99600.0
2006-11-10 14:00:00,54.69,54.85,54.67,54.76,53200.0,17.4719,17.523,17.4655,17.4943,53200.0
2006-11-10 14:30:00,54.73,54.75,54.63,54.65,126800.0,17.4847,17.4911,17.4527,17.4591,126800.0
2006-11-10 15:00:00,54.67,54.75,54.63,54.68,70000.0,17.4655,17.4911,17.4527,17.4687,70000.0
2006-11-10 15:30:00,54.68,54.98,54.66,54.91,208000.0,17.4687,17.5645,17.4623,17.5422,208000.0
2006-11-13 09:30:00,52.17,52.52,52.12,52.46,515600.0,16.6668,16.7786,16.6509,16.7595,515600.0
2006-11-13 10:00:00,52.5,52.9,52.32,52.77,453600.0,16.7723,16.9,16.7148,16.8585,453600.0
2006-11-13 10:30:00,52.71,52.78,52.33,52.33,286800.0,16.8393,16.8617,16.7179,16.7179,286800.0
2006-11-13 11:00:00,52.29,52.77,52.29,52.7,119600.0,16.7052,16.8585,16.7052,16.8362,119600.0
2006-11-13 11:30:00,52.68,52.97,52.55,52.96,113200.0,16.8298,16.9224,16.7882,16.9192,113200.0
2006-11-13 12:00:00,52.96,53.08,52.67,53.06,145600.0,16.9192,16.9576,16.8266,16.9512,145600.0
2006-11-13 12:30:00,53.06,53.06,52.56,52.59,88000.0,16.9512,16.9512,16.7914,16.801,88000.0
2006-11-13 13:00:00,52.63,52.8,52.53,52.79,80800.0,16.8138,16.8681,16.7818,16.8649,80800.0
2006-11-13 13:30:00,52.73,52.99,52.66,52.97,86000.0,16.8457,16.9288,16.8234,16.9224,86000.0
2006-11-13 14:00:00,52.98,53.25,52.97,53.12,175600.0,16.9256,17.0119,16.9224,16.9703,175600.0
2006-11-13 14:30:00,53.13,53.41,53.13,53.39,135200.0,16.9735,17.063,16.9735,17.0566,135200.0
2006-11-13 15:00:00,53.39,53.39,53.13,53.24,121600.0,17.0566,17.0566,16.9735,17.0087,121600.0
2006-11-13 15:30:00,53.24,53.25,53.07,53.25,266400.0,17.0087,17.0119,16.9544,17.0119,266400.0
2006-11-14 09:30:00,53.18,53.29,52.82,52.91,401200.0,16.9895,17.0246,16.8745,16.9032,401200.0
2006-11-14 10:00:00,52.87,52.91,52.35,52.42,205600.0,16.8905,16.9032,16.7243,16.7467,205600.0
2006-11-14 10:30:00,52.4,52.71,52.35,52.62,116000.0,16.7403,16.8393,16.7243,16.8106,116000.0
2006-11-14 11:00:00,52.66,52.66,52.43,52.58,134000.0,16.8234,16.8234,16.7499,16.7978,134000.0
2006-11-14 11:30:00,52.6,52.62,52.34,52.4,48000.0,16.8042,16.8106,16.7211,16.7403,48000.0
2006-11-14 12:00:00,52.34,52.55,52.31,52.49,116400.0,16.7211,16.7882,16.7116,16.7691,116400.0
2006-11-14 12:30:00,52.49,52.7,52.37,52.65,70400.0,16.7691,16.8362,16.7307,16.8202,70400.0
2006-11-14 13:00:00,52.65,52.81,52.58,52.66,98800.0,16.8202,16.8713,16.7978,16.8234,98800.0
2006-11-14 13:30:00,52.65,52.77,52.59,52.61,64400.0,16.8202,16.8585,16.801,16.8074,64400.0
2006-11-14 14:00:00,52.59,52.63,52.38,52.43,58000.0,16.801,16.8138,16.7339,16.7499,58000.0
2006-11-14 14:30:00,52.44,52.77,52.42,52.77,81600.0,16.7531,16.8585,16.7467,16.8585,81600.0
2006-11-14 15:00:00,52.75,52.86,52.6,52.81,124800.0,16.8521,16.8873,16.8042,16.8713,124800.0
2006-11-14 15:30:00,52.79,52.85,52.75,52.83,147200.0,16.8649,16.8841,16.8521,16.8777,147200.0
2006-11-15 09:30:00,51.82,52.03,51.66,51.78,433600.0,16.555,16.6221,16.5039,16.5422,433600.0
2006-11-15 10:00:00,51.8,52.22,51.65,52.17,347200.0,16.5486,16.6828,16.5007,16.6668,347200.0
2006-11-15 10:30:00,52.14,52.16,51.84,52.02,241600.0,16.6572,16.6636,16.5614,16.6189,241600.0
2006-11-15 11:00:00,52.01,52.55,51.99,52.32,489600.0,16.6157,16.7882,16.6093,16.7148,489600.0
2006-11-15 11:30:00,52.37,52.64,52.32,52.62,167200.0,16.7307,16.817,16.7148,16.8106,167200.0
2006-11-15 12:00:00,52.64,52.87,52.5,52.56,140400.0,16.817,16.8905,16.7723,16.7914,140400.0
2006-11-15 12:30:00,52.59,52.83,52.5,52.83,59600.0,16.801,16.8777,16.7723,16.8777,59600.0
2006-11-15 13:00:00,52.83,52.9,52.72,52.74,150800.0,16.8777,16.9,16.8425,16.8489,150800.0
2006-11-15 13:30:00,52.74,52.83,52.72,52.81,139200.0,16.8489,16.8777,16.8425,16.8713,139200.0
2006-11-15 14:00:00,52.81,52.92,52.56,52.62,161600.0,16.8713,16.9064,16.7914,16.8106,161600.0
2006-11-15 14:30:00,52.59,52.67,52.37,52.48,118000.0,16.801,16.8266,16.7307,16.7659,118000.0
2006-11-15 15:00:00,52.48,52.58,52.38,52.52,141200.0,16.7659,16.7978,16.7339,16.7786,141200.0
2006-11-15 15:30:00,52.52,52.52,52.23,52.33,179200.0,16.7786,16.7786,16.686,16.7179,179200.0
2006-11-16 09:30:00,53.24,53.28,52.88,53.06,284400.0,17.0087,17.0214,16.8937,16.9512,284400.0
2006-11-16 10:00:00,53.02,53.15,52.71,52.92,123200.0,16.9384,16.9799,16.8393,16.9064,123200.0
2006-11-16 10:30:00,52.94,53.01,52.54,52.61,210000.0,16.9128,16.9352,16.785,16.8074,210000.0
2006-11-16 11:00:00,52.59,52.62,52.45,52.53,100800.0,16.801,16.8106,16.7563,16.7818,100800.0
2006-11-16 11:30:00,52.53,52.64,52.35,52.46,60800.0,16.7818,16.817,16.7243,16.7595,60800.0
2006-11-16 12:00:00,52.5,52.57,52.34,52.4,61200.0,16.7723,16.7946,16.7211,16.7403,61200.0
2006-11-16 12:30:00,52.38,52.5,52.36,52.46,50000.0,16.7339,16.7723,16.7275,16.7595,50000.0
2006-11-16 13:00:00,52.46,52.46,52.01,52.07,163600.0,16.7595,16.7595,16.6157,16.6349,163600.0
2006-11-16 13:30:00,52.07,52.38,52.07,52.09,59600.0,16.6349,16.7339,16.6349,16.6413,59600.0
2006-11-16 14:00:00,52.13,52.21,51.76,51.8,131600.0,16.6541,16.6796,16.5359,16.5486,131600.0
2006-11-16 14:30:00,51.78,51.78,51.52,51.56,115600.0,16.5422,16.5422,16.4592,16.472,115600.0
2006-11-16 15:00:00,51.56,51.65,51.47,51.52,272000.0,16.472,16.5007,16.4432,16.4592,272000.0
2006-11-16 15:30:00,51.52,51.67,51.43,51.58,341600.0,16.4592,16.5071,16.4304,16.4783,341600.0
2006-11-17 09:30:00,50.41,50.7,50.17,50.7,629200.0,16.1046,16.1972,16.0279,16.1972,629200.0
2006-11-17 10:00:00,50.72,50.88,50.63,50.8,243200.0,16.2036,16.2547,16.1748,16.2292,243200.0
2006-11-17 10:30:00,50.86,51.13,50.58,50.67,363200.0,16.2483,16.3346,16.1589,16.1876,363200.0
2006-11-17 11:00:00,50.72,50.78,50.37,50.56,438000.0,16.2036,16.2228,16.0918,16.1525,438000.0
2006-11-17 11:30:00,50.58,50.82,50.38,50.73,116400.0,16.1589,16.2355,16.095,16.2068,116400.0
2006-11-17 12:00:00,50.75,51.12,50.75,51.1,131600.0,16.2132,16.3314,16.2132,16.325,131600.0
2006-11-17 12:30:00,51.05,51.13,50.75,50.89,82800.0,16.309,16.3346,16.2132,16.2579,82800.0
2006-11-17 13:00:00,50.86,51.01,50.83,51.01,80000.0,16.2483,16.2962,16.2387,16.2962,80000.0
2006-11-17 13:30:00,51.02,51.03,50.82,50.84,137600.0,16.2994,16.3026,16.2355,16.2419,137600.0
2006-11-17 14:00:00,50.86,51.02,50.85,50.99,106400.0,16.2483,16.2994,16.2451,16.2899,106400.0
2006-11-17 14:30:00,50.97,51.03,50.91,50.97,60800.0,16.2835,16.3026,16.2643,16.2835,60800.0
2006-11-17 15:00:00,50.96,51.01,50.8,50.89,170000.0,16.2803,16.2962,16.2292,16.2579,170000.0
2006-11-17 15:30:00,50.91,51.1,50.83,51.05,292000.0,16.2643,16.325,16.2387,16.309,292000.0
2006-11-20 09:30:00,51.93,53.0,51.81,52.1,731200.0,16.5902,16.932,16.5518,16.6445,731200.0
2006-11-20 10:00:00,52.1,52.12,51.76,51.77,316400.0,16.6445,16.6509,16.5359,16.539,316400.0
2006-11-20 10:30:00,51.76,51.98,51.76,51.95,273200.0,16.5359,16.6061,16.5359,16.5965,273200.0
2006-11-20 11:00:00,51.95,52.13,51.84,51.92,282000.0,16.5965,16.6541,16.5614,16.587,282000.0
2006-11-20 11:30:00,51.92,52.05,51.46,51.56,257200.0,16.587,16.6285,16.44,16.472,257200.0
2006-11-20 12:00:00,51.56,51.6,51.47,51.56,158000.0,16.472,16.4847,16.4432,16.472,158000.0
2006-11-20 12:30:00,51.56,51.61,51.33,51.47,180800.0,16.472,16.4879,16.3985,16.4432,180800.0
2006-11-20 13:00:00,51.47,51.55,51.42,51.48,83600.0,16.4432,16.4688,16.4272,16.4464,83600.0
2006-11-20 13:30:00,51.49,51.59,51.47,51.53,174000.0,16.4496,16.4815,16.4432,16.4624,174000.0
2006-11-20 14:00:00,51.54,51.59,51.34,51.44,160000.0,16.4656,16.4815,16.4017,16.4336,160000.0
2006-11-20 14:30:00,51.41,51.49,51.31,51.41,254800.0,16.424,16.4496,16.3921,16.424,254800.0
2006-11-20 15:00:00,51.36,51.46,51.31,51.34,89200.0,16.4081,16.44,16.3921,16.4017,89200.0
2006-11-20 15:30:00,51.37,51.52,51.3,51.35,295200.0,16.4113,16.4592,16.3889,16.4049,295200.0
2006-11-21 09:30:00,51.5,51.52,51.2,51.21,292800.0,16.4528,16.4592,16.3569,16.3601,292800.0
2006-11-21 10:00:00,51.21,51.85,51.2,51.79,304000.0,16.3601,16.5646,16.3569,16.5454,304000.0
2006-11-21 10:30:00,51.82,51.98,51.56,51.65,241200.0,16.555,16.6061,16.472,16.5007,241200.0
2006-11-21 11:00:00,51.66,51.74,51.29,51.68,398800.0,16.5039,16.5295,16.3857,16.5103,398800.0
2006-11-21 11:30:00,51.69,51.82,51.69,51.75,70800.0,16.5135,16.555,16.5135,16.5327,70800.0
2006-11-21 12:00:00,51.76,51.97,51.76,51.85,63600.0,16.5359,16.6029,16.5359,16.5646,63600.0
2006-11-21 12:30:00,51.84,51.98,51.73,51.73,73600.0,16.5614,16.6061,16.5263,16.5263,73600.0
2006-11-21 13:00:00,51.73,52.0,51.73,52.0,55200.0,16.5263,16.6125,16.5263,16.6125,55200.0
2006-11-21 13:30:00,52.0,52.23,51.97,52.1,113600.0,16.6125,16.686,16.6029,16.6445,113600.0
2006-11-21 14:00:00,52.12,52.19,51.95,52.17,75200.0,16.6509,16.6732,16.5965,16.6668,75200.0
2006-11-21 14:30:00,52.18,52.18,51.95,51.99,107200.0,16.67,16.67,16.5965,16.6093,107200.0
2006-11-21 15:00:00,51.99,52.22,51.89,52.14,163200.0,16.6093,16.6828,16.5774,16.6572,163200.0
2006-11-21 15:30:00,52.12,52.21,51.99,52.14,237600.0,16.6509,16.6796,16.6093,16.6572,237600.0
2006-11-22 09:30:00,52.51,52.76,52.48,52.54,252800.0,16.7755,16.8553,16.7659,16.785,252800.0
2006-11-22 10:00:00,52.55,52.61,52.13,52.21,208800.0,16.7882,16.8074,16.6541,16.6796,208800.0
2006-11-22 10:30:00,52.22,52.22,51.96,52.08,241200.0,16.6828,16.6828,16.5997,16.6381,241200.0
2006-11-22 11:00:00,52.08,52.16,51.79,51.85,120400.0,16.6381,16.6636,16.5454,16.5646,120400.0
2006-11-22 11:30:00,51.83,51.86,51.68,51.7,35600.0,16.5582,16.5678,16.5103,16.5167,35600.0
2006-11-22 12:00:00,51.71,51.85,51.7,51.83,60000.0,16.5199,16.5646,16.5167,16.5582,60000.0
2006-11-22 12:30:00,51.82,52.02,51.82,51.98,38800.0,16.555,16.6189,16.555,16.6061,38800.0
2006-11-22 13:00:00,51.97,52.04,51.97,52.02,26000.0,16.6029,16.6253,16.6029,16.6189,26000.0
2006-11-22 13:30:00,52.06,52.13,51.99,52.06,19200.0,16.6317,16.6541,16.6093,16.6317,19200.0
2006-11-22 14:00:00,52.12,52.19,52.02,52.11,31600.0,16.6509,16.6732,16.6189,16.6477,31600.0
2006-11-22 14:30:00,52.1,52.26,52.09,52.24,38000.0,16.6445,16.6956,16.6413,16.6892,38000.0
2006-11-22 15:00:00,52.24,52.42,52.16,52.34,124000.0,16.6892,16.7467,16.6636,16.7211,124000.0
2006-11-22 15:30:00,52.34,52.46,52.26,52.42,240000.0,16.7211,16.7595,16.6956,16.7467,240000.0
2006-11-24 09:30:00,52.21,52.58,52.17,52.42,234800.0,16.6796,16.7978,16.6668,16.7467,234800.0
2006-11-24 10:00:00,52.43,52.64,52.26,52.6,106400.0,16.7499,16.817,16.6956,16.8042,106400.0
2006-11-24 10:30:00,52.59,52.66,52.33,52.51,141600.0,16.801,16.8234,16.7179,16.7755,141600.0
2006-11-24 11:00:00,52.5,52.63,52.27,52.53,79600.0,16.7723,16.8138,16.6988,16.7818,79600.0
2006-11-24 11:30:00,52.6,52.69,52.45,52.66,30400.0,16.8042,16.833,16.7563,16.8234,30400.0
2006-11-24 12:00:00,52.68,52.84,52.64,52.84,93200.0,16.8298,16.8809,16.817,16.8809,93200.0
2006-11-24 12:30:00,52.84,52.84,52.6,52.61,96000.0,16.8809,16.8809,16.8042,16.8074,96000.0
2006-11-24 13:00:00,52.66,52.66,52.66,52.66,400.0,16.8234,16.8234,16.8234,16.8234,400.0
2006-11-24 13:30:00,52.66,52.66,52.66,52.66,0.0,16.8234,16.8234,16.8234,16.8234,0.0
2006-11-24 14:00:00,52.66,52.66,52.66,52.66,0.0,16.8234,16.8234,16.8234,16.8234,0.0
2006-11-24 14:30:00,52.66,52.66,52.66,52.66,0.0,16.8234,16.8234,16.8234,16.8234,0.0
2006-11-24 15:00:00,52.66,52.66,52.66,52.66,0.0,16.8234,16.8234,16.8234,16.8234,0.0
2006-11-24 15:30:00,52.66,52.66,52.66,52.66,0.0,16.8234,16.8234,16.8234,16.8234,0.0
2006-11-27 09:30:00,52.21,52.62,52.0,52.23,308000.0,16.6796,16.8106,16.6125,16.686,308000.0
2006-11-27 10:00:00,52.23,52.37,52.05,52.22,161200.0,16.686,16.7307,16.6285,16.6828,161200.0
2006-11-27 10:30:00,52.21,52.29,51.81,52.05,193600.0,16.6796,16.7052,16.5518,16.6285,193600.0
2006-11-27 11:00:00,52.12,52.24,51.94,52.01,112400.0,16.6509,16.6892,16.5934,16.6157,112400.0
2006-11-27 11:30:00,52.01,52.07,51.88,52.02,103200.0,16.6157,16.6349,16.5742,16.6189,103200.0
2006-11-27 12:00:00,52.0,52.03,51.93,52.0,24000.0,16.6125,16.6221,16.5902,16.6125,24000.0
2006-11-27 12:30:00,52.03,52.1,51.92,51.92,50000.0,16.6221,16.6445,16.587,16.587,50000.0
2006-11-27 13:00:00,51.92,51.92,51.66,51.81,72400.0,16.587,16.587,16.5039,16.5518,72400.0
2006-11-27 13:30:00,51.81,51.81,51.69,51.75,57600.0,16.5518,16.5518,16.5135,16.5327,57600.0
2006-11-27 14:00:00,51.7,51.72,51.59,51.69,46400.0,16.5167,16.5231,16.4815,16.5135,46400.0
2006-11-27 14:30:00,51.71,51.74,51.59,51.59,52400.0,16.5199,16.5295,16.4815,16.4815,52400.0
2006-11-27 15:00:00,51.58,51.63,51.48,51.55,83600.0,16.4783,16.4943,16.4464,16.4688,83600.0
2006-11-27 15:30:00,51.55,51.76,51.53,51.61,180000.0,16.4688,16.5359,16.4624,16.4879,180000.0
2006-11-28 09:30:00,51.89,52.13,51.75,52.11,329200.0,16.5774,16.6541,16.5327,16.6477,329200.0
2006-11-28 10:00:00,52.13,52.29,51.88,52.16,271200.0,16.6541,16.7052,16.5742,16.6636,271200.0
2006-11-28 10:30:00,52.15,52.3,51.81,51.84,116000.0,16.6604,16.7084,16.5518,16.5614,116000.0
2006-11-28 11:00:00,51.87,51.99,51.68,51.76,145200.0,16.571,16.6093,16.5103,16.5359,145200.0
2006-11-28 11:30:00,51.78,51.84,51.68,51.76,66800.0,16.5422,16.5614,16.5103,16.5359,66800.0
2006-11-28 12:00:00,51.74,51.78,51.63,51.73,40800.0,16.5295,16.5422,16.4943,16.5263,40800.0
2006-11-28 12:30:00,51.7,51.7,51.38,51.43,126000.0,16.5167,16.5167,16.4145,16.4304,126000.0
2006-11-28 13:00:00,51.41,51.6,51.41,51.56,28400.0,16.424,16.4847,16.424,16.472,28400.0
2006-11-28 13:30:00,51.52,51.56,51.39,51.56,70800.0,16.4592,16.472,16.4176,16.472,70800.0
2006-11-28 14:00:00,51.5,51.6,51.44,51.6,34400.0,16.4528,16.4847,16.4336,16.4847,34400.0
2006-11-28 14:30:00,51.61,51.83,51.61,51.76,57600.0,16.4879,16.5582,16.4879,16.5359,57600.0
2006-11-28 15:00:00,51.75,51.84,51.71,51.8,29200.0,16.5327,16.5614,16.5199,16.5486,29200.0
2006-11-28 15:30:00,51.8,51.92,51.73,51.87,123600.0,16.5486,16.587,16.5263,16.571,123600.0
2006-11-29 09:30:00,52.12,52.4,52.1,52.33,169200.0,16.6509,16.7403,16.6445,16.7179,169200.0
2006-11-29 10:00:00,52.33,52.47,52.24,52.41,113200.0,16.7179,16.7627,16.6892,16.7435,113200.0
2006-11-29 10:30:00,52.41,52.51,52.33,52.51,100400.0,16.7435,16.7755,16.7179,16.7755,100400.0
2006-11-29 11:00:00,52.51,52.73,52.51,52.55,164400.0,16.7755,16.8457,16.7755,16.7882,164400.0
2006-11-29 11:30:00,52.57,52.71,52.43,52.61,128000.0,16.7946,16.8393,16.7499,16.8074,128000.0
2006-11-29 12:00:00,52.67,52.76,52.62,52.7,57200.0,16.8266,16.8553,16.8106,16.8362,57200.0
2006-11-29 12:30:00,52.7,52.73,52.66,52.7,17200.0,16.8362,16.8457,16.8234,16.8362,17200.0
2006-11-29 13:00:00,52.66,52.66,52.3,52.31,91600.0,16.8234,16.8234,16.7084,16.7116,91600.0
2006-11-29 13:30:00,52.33,52.55,52.27,52.55,34000.0,16.7179,16.7882,16.6988,16.7882,34000.0
2006-11-29 14:00:00,52.54,52.58,52.49,52.51,64000.0,16.785,16.7978,16.7691,16.7755,64000.0
2006-11-29 14:30:00,52.54,52.94,52.52,52.94,143600.0,16.785,16.9128,16.7786,16.9128,143600.0
2006-11-29 15:00:00,52.94,53.06,52.73,52.77,228400.0,16.9128,16.9512,16.8457,16.8585,228400.0
2006-11-29 15:30:00,52.77,53.08,52.73,52.92,336800.0,16.8585,16.9576,16.8457,16.9064,336800.0
2006-11-30 09:30:00,53.91,54.02,53.6,53.9,385600.0,17.2227,17.2579,17.1237,17.2195,385600.0
2006-11-30 10:00:00,53.9,53.9,53.34,53.47,220000.0,17.2195,17.2195,17.0406,17.0821,220000.0
2006-11-30 10:30:00,53.47,53.66,53.25,53.52,148000.0,17.0821,17.1428,17.0119,17.0981,148000.0
2006-11-30 11:00:00,53.52,53.57,53.27,53.34,101200.0,17.0981,17.1141,17.0183,17.0406,101200.0
2006-11-30 11:30:00,53.34,53.45,53.18,53.25,54400.0,17.0406,17.0758,16.9895,17.0119,54400.0
2006-11-30 12:00:00,53.29,53.41,53.26,53.35,32000.0,17.0246,17.063,17.0151,17.0438,32000.0
2006-11-30 12:30:00,53.38,53.38,53.27,53.33,14000.0,17.0534,17.0534,17.0183,17.0374,14000.0
2006-11-30 13:00:00,53.36,53.42,53.27,53.4,29600.0,17.047,17.0662,17.0183,17.0598,29600.0
2006-11-30 13:30:00,53.39,53.4,53.27,53.31,22800.0,17.0566,17.0598,17.0183,17.031,22800.0
2006-11-30 14:00:00,53.3,53.59,53.27,53.5,47600.0,17.0278,17.1205,17.0183,17.0917,47600.0
2006-11-30 14:30:00,53.51,53.62,53.45,53.57,59200.0,17.0949,17.1301,17.0758,17.1141,59200.0
2006-11-30 15:00:00,53.56,53.79,53.48,53.57,87200.0,17.1109,17.1844,17.0853,17.1141,87200.0
2006-11-30 15:30:00,53.57,53.68,53.42,53.6,129600.0,17.1141,17.1492,17.0662,17.1237,129600.0
2006-12-01 09:30:00,54.31,54.31,53.97,54.16,270400.0,17.3505,17.3505,17.2419,17.3026,270400.0
2006-12-01 10:00:00,54.15,54.22,53.88,53.91,194400.0,17.2994,17.3218,17.2131,17.2227,194400.0
2006-12-01 10:30:00,54.0,54.0,53.14,53.38,216000.0,17.2515,17.2515,16.9767,17.0534,216000.0
2006-12-01 11:00:00,53.38,53.71,53.37,53.59,96800.0,17.0534,17.1588,17.0502,17.1205,96800.0
2006-12-01 11:30:00,53.59,54.02,53.56,53.87,74000.0,17.1205,17.2579,17.1109,17.2099,74000.0
2006-12-01 12:00:00,53.88,53.88,53.61,53.65,24000.0,17.2131,17.2131,17.1269,17.1397,24000.0
2006-12-01 12:30:00,53.65,53.67,53.51,53.55,52400.0,17.1397,17.146,17.0949,17.1077,52400.0
2006-12-01 13:00:00,53.56,53.56,53.32,53.36,75600.0,17.1109,17.1109,17.0342,17.047,75600.0
2006-12-01 13:30:00,53.34,53.35,53.15,53.32,81600.0,17.0406,17.0438,16.9799,17.0342,81600.0
2006-12-01 14:00:00,53.33,53.38,53.17,53.24,85600.0,17.0374,17.0534,16.9863,17.0087,85600.0
2006-12-01 14:30:00,53.27,53.39,53.23,53.33,47200.0,17.0183,17.0566,17.0055,17.0374,47200.0
2006-12-01 15:00:00,53.33,53.61,53.33,53.52,82000.0,17.0374,17.1269,17.0374,17.0981,82000.0
2006-12-01 15:30:00,53.51,53.7,53.48,53.57,114400.0,17.0949,17.1556,17.0853,17.1141,114400.0
2006-12-04 09:30:00,54.12,54.2,53.91,54.02,92400.0,17.2898,17.3154,17.2227,17.2579,92400.0
2006-12-04 10:00:00,53.99,54.11,53.94,54.01,98000.0,17.2483,17.2866,17.2323,17.2547,98000.0
2006-12-04 10:30:00,54.03,54.24,53.79,54.24,126400.0,17.2611,17.3281,17.1844,17.3281,126400.0
2006-12-04 11:00:00,54.23,54.69,54.23,54.64,150000.0,17.3249,17.4719,17.3249,17.4559,150000.0
2006-12-04 11:30:00,54.65,54.75,54.5,54.6,78400.0,17.4591,17.4911,17.4112,17.4431,78400.0
2006-12-04 12:00:00,54.64,54.74,54.61,54.62,44400.0,17.4559,17.4879,17.4463,17.4495,44400.0
2006-12-04 12:30:00,54.61,54.86,54.61,54.77,30000.0,17.4463,17.5262,17.4463,17.4975,30000.0
2006-12-04 13:00:00,54.81,54.85,54.76,54.84,32000.0,17.5102,17.523,17.4943,17.5198,32000.0
2006-12-04 13:30:00,54.85,55.1,54.85,55.07,62400.0,17.523,17.6029,17.523,17.5933,62400.0
2006-12-04 14:00:00,55.08,55.08,54.92,54.97,74400.0,17.5965,17.5965,17.5454,17.5614,74400.0
2006-12-04 14:30:00,54.98,55.15,54.83,55.13,94800.0,17.5645,17.6189,17.5166,17.6125,94800.0
2006-12-04 15:00:00,55.15,55.15,54.94,55.0,103200.0,17.6189,17.6189,17.5518,17.5709,103200.0
2006-12-04 15:30:00,54.97,55.1,54.9,54.95,128000.0,17.5614,17.6029,17.539,17.555,128000.0
2006-12-05 09:30:00,55.71,55.95,55.56,55.95,429200.0,17.7978,17.8744,17.7498,17.8744,429200.0
2006-12-05 10:00:00,55.96,56.11,55.81,55.95,374000.0,17.8776,17.9256,17.8297,17.8744,374000.0
2006-12-05 10:30:00,55.95,56.04,55.77,55.92,250000.0,17.8744,17.9032,17.8169,17.8649,250000.0
2006-12-05 11:00:00,55.93,56.12,55.88,56.03,157200.0,17.868,17.9287,17.8521,17.9,157200.0
2006-12-05 11:30:00,56.04,56.11,55.88,55.88,62000.0,17.9032,17.9256,17.8521,17.8521,62000.0
2006-12-05 12:00:00,55.9,55.93,55.65,55.93,192400.0,17.8585,17.868,17.7786,17.868,192400.0
2006-12-05 12:30:00,55.93,56.03,55.82,55.9,66400.0,17.868,17.9,17.8329,17.8585,66400.0
2006-12-05 13:00:00,55.9,56.04,55.88,55.94,33600.0,17.8585,17.9032,17.8521,17.8712,33600.0
2006-12-05 13:30:00,55.99,56.14,55.99,56.09,56800.0,17.8872,17.9351,17.8872,17.9192,56800.0
2006-12-05 14:00:00,56.09,56.23,56.09,56.15,70400.0,17.9192,17.9639,17.9192,17.9383,70400.0
2006-12-05 14:30:00,56.17,56.33,56.15,56.21,106800.0,17.9447,17.9958,17.9383,17.9575,106800.0
2006-12-05 15:00:00,56.21,56.29,56.06,56.11,91200.0,17.9575,17.9831,17.9096,17.9256,91200.0
2006-12-05 15:30:00,56.09,56.24,56.02,56.13,208000.0,17.9192,17.9671,17.8968,17.9319,208000.0
2006-12-06 09:30:00,55.38,55.43,55.02,55.04,363600.0,17.6923,17.7083,17.5773,17.5837,363600.0
2006-12-06 10:00:00,55.04,55.69,54.95,55.62,224000.0,17.5837,17.7914,17.555,17.769,224000.0
2006-12-06 10:30:00,55.61,55.83,55.57,55.57,231200.0,17.7658,17.8361,17.753,17.753,231200.0
2006-12-06 11:00:00,55.58,55.97,55.58,55.9,97600.0,17.7562,17.8808,17.7562,17.8585,97600.0
2006-12-06 11:30:00,55.93,55.93,55.77,55.78,46000.0,17.868,17.868,17.8169,17.8201,46000.0
2006-12-06 12:00:00,55.77,55.77,55.51,55.65,39200.0,17.8169,17.8169,17.7339,17.7786,39200.0
2006-12-06 12:30:00,55.63,55.87,55.52,55.8,54000.0,17.7722,17.8489,17.7371,17.8265,54000.0
2006-12-06 13:00:00,55.79,55.9,55.56,55.59,70800.0,17.8233,17.8585,17.7498,17.7594,70800.0
2006-12-06 13:30:00,55.6,55.77,55.52,55.52,68800.0,17.7626,17.8169,17.7371,17.7371,68800.0
2006-12-06 14:00:00,55.51,55.61,55.45,55.54,44800.0,17.7339,17.7658,17.7147,17.7435,44800.0
2006-12-06 14:30:00,55.52,55.59,55.41,55.44,100800.0,17.7371,17.7594,17.7019,17.7115,100800.0
2006-12-06 15:00:00,55.44,55.56,55.43,55.47,157600.0,17.7115,17.7498,17.7083,17.7211,157600.0
2006-12-06 15:30:00,55.46,55.5,55.34,55.45,123600.0,17.7179,17.7307,17.6796,17.7147,123600.0
2006-12-07 09:30:00,55.36,55.68,55.31,55.63,173200.0,17.6859,17.7882,17.67,17.7722,173200.0
2006-12-07 10:00:00,55.63,55.63,55.14,55.29,235600.0,17.7722,17.7722,17.6157,17.6636,235600.0
2006-12-07 10:30:00,55.24,55.35,54.95,55.23,164400.0,17.6476,17.6828,17.555,17.6444,164400.0
2006-12-07 11:00:00,55.23,55.32,55.03,55.09,122800.0,17.6444,17.6732,17.5805,17.5997,122800.0
2006-12-07 11:30:00,55.14,55.56,55.09,55.55,68400.0,17.6157,17.7498,17.5997,17.7466,68400.0
2006-12-07 12:00:00,55.49,55.77,55.46,55.77,36400.0,17.7275,17.8169,17.7179,17.8169,36400.0
2006-12-07 12:30:00,55.77,55.77,55.55,55.6,52400.0,17.8169,17.8169,17.7466,17.7626,52400.0
2006-12-07 13:00:00,55.63,55.84,55.63,55.84,20400.0,17.7722,17.8393,17.7722,17.8393,20400.0
2006-12-07 13:30:00,55.84,55.85,55.0,55.18,330400.0,17.8393,17.8425,17.5709,17.6284,330400.0
2006-12-07 14:00:00,55.18,55.32,55.06,55.17,149600.0,17.6284,17.6732,17.5901,17.6252,149600.0
2006-12-07 14:30:00,55.16,55.19,55.11,55.14,64800.0,17.6221,17.6316,17.6061,17.6157,64800.0
2006-12-07 15:00:00,55.14,55.14,54.89,54.9,154000.0,17.6157,17.6157,17.5358,17.539,154000.0
2006-12-07 15:30:00,54.92,54.92,54.7,54.79,318800.0,17.5454,17.5454,17.4751,17.5038,318800.0
2006-12-08 09:30:00,54.19,54.52,54.19,54.26,262800.0,17.3122,17.4176,17.3122,17.3345,262800.0
2006-12-08 10:00:00,54.26,54.35,54.08,54.09,240400.0,17.3345,17.3633,17.277,17.2802,240400.0
2006-12-08 10:30:00,54.1,54.57,54.01,54.33,177200.0,17.2834,17.4336,17.2547,17.3569,177200.0
2006-12-08 11:00:00,54.31,54.5,54.18,54.18,194800.0,17.3505,17.4112,17.309,17.309,194800.0
2006-12-08 11:30:00,54.18,54.23,53.86,53.92,75600.0,17.309,17.3249,17.2067,17.2259,75600.0
2006-12-08 12:00:00,53.89,54.06,53.88,53.9,50400.0,17.2163,17.2706,17.2131,17.2195,50400.0
2006-12-08 12:30:00,53.88,53.9,53.66,53.71,83600.0,17.2131,17.2195,17.1428,17.1588,83600.0
2006-12-08 13:00:00,53.73,53.73,53.64,53.71,101200.0,17.1652,17.1652,17.1365,17.1588,101200.0
2006-12-08 13:30:00,53.69,53.69,53.52,53.52,120800.0,17.1524,17.1524,17.0981,17.0981,120800.0
2006-12-08 14:00:00,53.52,53.57,53.44,53.52,125600.0,17.0981,17.1141,17.0726,17.0981,125600.0
2006-12-08 14:30:00,53.52,53.75,53.52,53.66,54000.0,17.0981,17.1716,17.0981,17.1428,54000.0
2006-12-08 15:00:00,53.66,53.93,53.66,53.91,84000.0,17.1428,17.2291,17.1428,17.2227,84000.0
2006-12-08 15:30:00,53.92,54.0,53.79,53.9,216400.0,17.2259,17.2515,17.1844,17.2195,216400.0
2006-12-11 09:30:00,53.46,53.51,53.35,53.48,274000.0,17.079,17.0949,17.0438,17.0853,274000.0
2006-12-11 10:00:00,53.46,53.58,53.32,53.55,112400.0,17.079,17.1173,17.0342,17.1077,112400.0
2006-12-11 10:30:00,53.56,53.83,53.54,53.72,154400.0,17.1109,17.1972,17.1045,17.162,154400.0
2006-12-11 11:00:00,53.71,53.92,53.71,53.8,80400.0,17.1588,17.2259,17.1588,17.1876,80400.0
2006-12-11 11:30:00,53.82,53.91,53.63,53.67,40000.0,17.194,17.2227,17.1333,17.146,40000.0
2006-12-11 12:00:00,53.64,53.74,53.51,53.53,44400.0,17.1365,17.1684,17.0949,17.1013,44400.0
2006-12-11 12:30:00,53.6,53.69,53.51,53.66,29200.0,17.1237,17.1524,17.0949,17.1428,29200.0
2006-12-11 13:00:00,53.66,53.73,53.56,53.69,43200.0,17.1428,17.1652,17.1109,17.1524,43200.0
2006-12-11 13:30:00,53.67,53.69,53.6,53.65,23600.0,17.146,17.1524,17.1237,17.1397,23600.0
2006-12-11 14:00:00,53.65,53.69,53.61,53.66,32800.0,17.1397,17.1524,17.1269,17.1428,32800.0
2006-12-11 14:30:00,53.65,53.71,53.55,53.58,26800.0,17.1397,17.1588,17.1077,17.1173,26800.0
2006-12-11 15:00:00,53.58,53.65,53.57,53.63,61200.0,17.1173,17.1397,17.1141,17.1333,61200.0
2006-12-11 15:30:00,53.63,53.66,53.58,53.63,70800.0,17.1333,17.1428,17.1173,17.1333,70800.0
2006-12-12 09:30:00,54.02,54.17,53.83,54.02,275600.0,17.2579,17.3058,17.1972,17.2579,275600.0
2006-12-12 10:00:00,54.03,54.12,53.94,54.12,136800.0,17.2611,17.2898,17.2323,17.2898,136800.0
2006-12-12 10:30:00,54.11,54.11,53.81,54.01,126400.0,17.2866,17.2866,17.1908,17.2547,126400.0
2006-12-12 11:00:00,54.01,54.3,53.97,54.07,103600.0,17.2547,17.3473,17.2419,17.2738,103600.0
2006-12-12 11:30:00,54.05,54.12,53.67,53.74,107600.0,17.2674,17.2898,17.146,17.1684,107600.0
2006-12-12 12:00:00,53.72,53.75,53.38,53.38,105200.0,17.162,17.1716,17.0534,17.0534,105200.0
2006-12-12 12:30:00,53.43,53.48,53.26,53.38,94000.0,17.0694,17.0853,17.0151,17.0534,94000.0
2006-12-12 13:00:00,53.37,53.43,53.3,53.35,44400.0,17.0502,17.0694,17.0278,17.0438,44400.0
2006-12-12 13:30:00,53.35,53.54,53.35,53.35,42400.0,17.0438,17.1045,17.0438,17.0438,42400.0
2006-12-12 14:00:00,53.35,53.67,53.25,53.63,102000.0,17.0438,17.146,17.0119,17.1333,102000.0
2006-12-12 14:30:00,53.63,53.71,53.42,53.63,72000.0,17.1333,17.1588,17.0662,17.1333,72000.0
2006-12-12 15:00:00,53.71,53.88,53.7,53.78,66000.0,17.1588,17.2131,17.1556,17.1812,66000.0
2006-12-12 15:30:00,53.78,53.85,53.66,53.69,143600.0,17.1812,17.2035,17.1428,17.1524,143600.0
2006-12-13 09:30:00,54.31,54.31,54.08,54.17,194800.0,17.3505,17.3505,17.277,17.3058,194800.0
2006-12-13 10:00:00,54.22,54.57,53.95,54.53,163600.0,17.3218,17.4336,17.2355,17.4208,163600.0
2006-12-13 10:30:00,54.5,54.74,54.42,54.67,128800.0,17.4112,17.4879,17.3856,17.4655,128800.0
2006-12-13 11:00:00,54.69,54.71,54.53,54.66,64400.0,17.4719,17.4783,17.4208,17.4623,64400.0
2006-12-13 11:30:00,54.63,54.74,54.57,54.59,73600.0,17.4527,17.4879,17.4336,17.44,73600.0
2006-12-13 12:00:00,54.59,54.73,54.56,54.63,50000.0,17.44,17.4847,17.4304,17.4527,50000.0
2006-12-13 12:30:00,54.63,54.63,54.45,54.56,44400.0,17.4527,17.4527,17.3952,17.4304,44400.0
2006-12-13 13:00:00,54.55,54.6,54.44,54.53,27200.0,17.4272,17.4431,17.392,17.4208,27200.0
2006-12-13 13:30:00,54.53,54.53,54.36,54.39,91600.0,17.4208,17.4208,17.3665,17.3761,91600.0
2006-12-13 14:00:00,54.4,54.58,54.4,54.56,28400.0,17.3793,17.4368,17.3793,17.4304,28400.0
2006-12-13 14:30:00,54.51,54.52,54.41,54.48,19600.0,17.4144,17.4176,17.3824,17.4048,19600.0
2006-12-13 15:00:00,54.49,54.74,54.47,54.71,84000.0,17.408,17.4879,17.4016,17.4783,84000.0
2006-12-13 15:30:00,54.71,54.99,54.71,54.83,212800.0,17.4783,17.5677,17.4783,17.5166,212800.0
2006-12-14 09:30:00,55.55,55.78,55.48,55.66,235200.0,17.7466,17.8201,17.7243,17.7818,235200.0
2006-12-14 10:00:00,55.66,55.71,55.44,55.49,292000.0,17.7818,17.7978,17.7115,17.7275,292000.0
2006-12-14 10:30:00,55.52,55.71,55.43,55.69,111600.0,17.7371,17.7978,17.7083,17.7914,111600.0
2006-12-14 11:00:00,55.71,55.91,55.64,55.87,113600.0,17.7978,17.8617,17.7754,17.8489,113600.0
2006-12-14 11:30:00,55.87,55.88,55.67,55.81,59200.0,17.8489,17.8521,17.785,17.8297,59200.0
2006-12-14 12:00:00,55.83,55.83,55.65,55.65,45600.0,17.8361,17.8361,17.7786,17.7786,45600.0
2006-12-14 12:30:00,55.64,55.71,55.38,55.6,81200.0,17.7754,17.7978,17.6923,17.7626,81200.0
2006-12-14 13:00:00,55.59,55.59,55.5,55.59,62800.0,17.7594,17.7594,17.7307,17.7594,62800.0
2006-12-14 13:30:00,55.61,55.69,55.54,55.63,32000.0,17.7658,17.7914,17.7435,17.7722,32000.0
2006-12-14 14:00:00,55.64,55.76,55.62,55.65,54000.0,17.7754,17.8137,17.769,17.7786,54000.0
2006-12-14 14:30:00,55.65,55.88,55.65,55.79,122000.0,17.7786,17.8521,17.7786,17.8233,122000.0
2006-12-14 15:00:00,55.81,55.89,55.75,55.88,129200.0,17.8297,17.8553,17.8105,17.8521,129200.0
2006-12-14 15:30:00,55.88,55.92,55.75,55.78,153200.0,17.8521,17.8649,17.8105,17.8201,153200.0
2006-12-15 09:30:00,56.47,56.48,56.22,56.3,133600.0,18.0406,18.0438,17.9607,17.9863,133600.0
2006-12-15 10:00:00,56.27,56.29,55.85,55.85,134400.0,17.9767,17.9831,17.8425,17.8425,134400.0
2006-12-15 10:30:00,55.86,55.88,55.6,55.75,86800.0,17.8457,17.8521,17.7626,17.8105,86800.0
2006-12-15 11:00:00,55.65,55.67,55.38,55.4,108000.0,17.7786,17.785,17.6923,17.6987,108000.0
2006-12-15 11:30:00,55.36,55.56,55.33,55.54,55200.0,17.6859,17.7498,17.6764,17.7435,55200.0
2006-12-15 12:00:00,55.54,55.55,55.41,55.47,28400.0,17.7435,17.7466,17.7019,17.7211,28400.0
2006-12-15 12:30:00,55.47,55.54,55.47,55.49,32000.0,17.7211,17.7435,17.7211,17.7275,32000.0
2006-12-15 13:00:00,55.5,55.51,54.97,54.98,96400.0,17.7307,17.7339,17.5614,17.5645,96400.0
2006-12-15 13:30:00,54.96,55.2,54.85,55.14,64800.0,17.5582,17.6348,17.523,17.6157,64800.0
2006-12-15 14:00:00,55.14,55.26,54.89,55.16,54000.0,17.6157,17.654,17.5358,17.6221,54000.0
2006-12-15 14:30:00,55.14,55.14,54.91,55.07,39200.0,17.6157,17.6157,17.5422,17.5933,39200.0
2006-12-15 15:00:00,55.07,55.19,54.97,55.13,87600.0,17.5933,17.6316,17.5614,17.6125,87600.0
2006-12-15 15:30:00,55.13,55.18,55.03,55.09,188400.0,17.6125,17.6284,17.5805,17.5997,188400.0
2006-12-18 09:30:00,54.79,54.83,54.52,54.6,130800.0,17.5038,17.5166,17.4176,17.4431,130800.0
2006-12-18 10:00:00,54.58,54.61,54.47,54.52,96400.0,17.4368,17.4463,17.4016,17.4176,96400.0
2006-12-18 10:30:00,54.51,54.57,54.39,54.44,69600.0,17.4144,17.4336,17.3761,17.392,69600.0
2006-12-18 11:00:00,54.41,54.49,54.35,54.4,122800.0,17.3824,17.408,17.3633,17.3793,122800.0
2006-12-18 11:30:00,54.45,54.46,54.11,54.18,53200.0,17.3952,17.3984,17.2866,17.309,53200.0
2006-12-18 12:00:00,54.14,54.14,54.0,54.03,48400.0,17.2962,17.2962,17.2515,17.2611,48400.0
2006-12-18 12:30:00,54.04,54.06,53.94,53.96,62400.0,17.2642,17.2706,17.2323,17.2387,62400.0
2006-12-18 13:00:00,53.95,53.99,53.89,53.98,70400.0,17.2355,17.2483,17.2163,17.2451,70400.0
2006-12-18 13:30:00,53.99,54.16,53.99,54.06,41200.0,17.2483,17.3026,17.2483,17.2706,41200.0
2006-12-18 14:00:00,54.07,54.13,54.03,54.06,26000.0,17.2738,17.293,17.2611,17.2706,26000.0
2006-12-18 14:30:00,54.03,54.06,53.88,53.88,74800.0,17.2611,17.2706,17.2131,17.2131,74800.0
2006-12-18 15:00:00,53.9,53.91,53.75,53.77,132000.0,17.2195,17.2227,17.1716,17.178,132000.0
2006-12-18 15:30:00,53.77,53.83,53.66,53.75,291600.0,17.178,17.1972,17.1428,17.1716,291600.0
2006-12-19 09:30:00,53.8,54.21,53.8,54.12,155200.0,17.1876,17.3186,17.1876,17.2898,155200.0
2006-12-19 10:00:00,54.12,54.34,54.01,54.29,77200.0,17.2898,17.3601,17.2547,17.3441,77200.0
2006-12-19 10:30:00,54.28,54.68,54.24,54.58,102000.0,17.3409,17.4687,17.3281,17.4368,102000.0
2006-12-19 11:00:00,54.6,54.77,54.25,54.32,131200.0,17.4431,17.4975,17.3313,17.3537,131200.0
2006-12-19 11:30:00,54.31,54.38,54.18,54.34,18800.0,17.3505,17.3729,17.309,17.3601,18800.0
2006-12-19 12:00:00,54.33,54.33,54.13,54.2,43200.0,17.3569,17.3569,17.293,17.3154,43200.0
2006-12-19 12:30:00,54.13,54.25,54.13,54.22,26400.0,17.293,17.3313,17.293,17.3218,26400.0
2006-12-19 13:00:00,54.22,54.3,54.18,54.19,26000.0,17.3218,17.3473,17.309,17.3122,26000.0
2006-12-19 13:30:00,54.23,54.39,54.21,54.29,37200.0,17.3249,17.3761,17.3186,17.3441,37200.0
2006-12-19 14:00:00,54.26,54.44,54.25,54.31,45600.0,17.3345,17.392,17.3313,17.3505,45600.0
2006-12-19 14:30:00,54.29,54.45,54.23,54.44,39600.0,17.3441,17.3952,17.3249,17.392,39600.0
2006-12-19 15:00:00,54.45,54.71,54.45,54.57,56000.0,17.3952,17.4783,17.3952,17.4336,56000.0
2006-12-19 15:30:00,54.52,54.63,54.32,54.62,79600.0,17.4176,17.4527,17.3537,17.4495,79600.0
2006-12-20 09:30:00,53.87,53.87,53.63,53.84,232000.0,17.2099,17.2099,17.1333,17.2004,232000.0
2006-12-20 10:00:00,53.85,54.01,53.84,53.95,83200.0,17.2035,17.2547,17.2004,17.2355,83200.0
2006-12-20 10:30:00,53.99,54.04,53.81,53.88,82800.0,17.2483,17.2642,17.1908,17.2131,82800.0
2006-12-20 11:00:00,53.89,54.09,53.66,53.73,105600.0,17.2163,17.2802,17.1428,17.1652,105600.0
2006-12-20 11:30:00,53.75,53.77,53.6,53.65,39200.0,17.1716,17.178,17.1237,17.1397,39200.0
2006-12-20 12:00:00,53.71,53.76,53.64,53.7,30800.0,17.1588,17.1748,17.1365,17.1556,30800.0
2006-12-20 12:30:00,53.69,53.69,53.5,53.51,30400.0,17.1524,17.1524,17.0917,17.0949,30400.0
2006-12-20 13:00:00,53.52,53.56,53.39,53.47,101600.0,17.0981,17.1109,17.0566,17.0821,101600.0
2006-12-20 13:30:00,53.44,53.44,53.27,53.43,91200.0,17.0726,17.0726,17.0183,17.0694,91200.0
2006-12-20 14:00:00,53.43,53.56,53.32,53.43,132000.0,17.0694,17.1109,17.0342,17.0694,132000.0
2006-12-20 14:30:00,53.45,53.51,53.38,53.43,42000.0,17.0758,17.0949,17.0534,17.0694,42000.0
2006-12-20 15:00:00,53.4,53.48,53.33,53.42,44400.0,17.0598,17.0853,17.0374,17.0662,44400.0
2006-12-20 15:30:00,53.42,53.48,53.31,53.33,80000.0,17.0662,17.0853,17.031,17.0374,80000.0
2006-12-21 09:30:00,53.65,53.65,53.0,53.11,276000.0,17.1397,17.1397,16.932,16.9671,276000.0
2006-12-21 10:00:00,53.11,53.17,52.82,52.91,337600.0,16.9671,16.9863,16.8745,16.9032,337600.0
2006-12-21 10:30:00,52.91,52.92,52.47,52.59,230800.0,16.9032,16.9064,16.7627,16.801,230800.0
2006-12-21 11:00:00,52.54,52.54,52.22,52.26,157200.0,16.785,16.785,16.6828,16.6956,157200.0
2006-12-21 11:30:00,52.26,52.41,52.18,52.33,111200.0,16.6956,16.7435,16.67,16.7179,111200.0
2006-12-21 12:00:00,52.3,52.35,51.93,51.98,93200.0,16.7084,16.7243,16.5902,16.6061,93200.0
2006-12-21 12:30:00,51.96,52.0,51.85,51.86,124800.0,16.5997,16.6125,16.5646,16.5678,124800.0
2006-12-21 13:00:00,51.86,51.88,51.6,51.69,174400.0,16.5678,16.5742,16.4847,16.5135,174400.0
2006-12-21 13:30:00,51.69,51.86,51.64,51.64,110800.0,16.5135,16.5678,16.4975,16.4975,110800.0
2006-12-21 14:00:00,51.63,51.91,51.63,51.9,126400.0,16.4943,16.5838,16.4943,16.5806,126400.0
2006-12-21 14:30:00,51.88,52.16,51.85,51.96,147200.0,16.5742,16.6636,16.5646,16.5997,147200.0
2006-12-21 15:00:00,51.95,51.97,51.87,51.88,196800.0,16.5965,16.6029,16.571,16.5742,196800.0
2006-12-21 15:30:00,51.88,51.91,51.7,51.85,1206000.0,16.5742,16.5838,16.5167,16.5646,1206000.0
2006-12-22 09:30:00,51.92,52.25,51.66,51.93,86000.0,16.587,16.6924,16.5039,16.5902,86000.0
2006-12-22 10:00:00,51.91,52.01,51.51,51.55,118400.0,16.5838,16.6157,16.456,16.4688,118400.0
2006-12-22 10:30:00,51.54,51.55,51.32,51.41,111200.0,16.4656,16.4688,16.3953,16.424,111200.0
2006-12-22 11:00:00,51.38,51.74,51.38,51.69,39600.0,16.4145,16.5295,16.4145,16.5135,39600.0
2006-12-22 11:30:00,51.65,51.8,51.59,51.68,41600.0,16.5007,16.5486,16.4815,16.5103,41600.0
2006-12-22 12:00:00,51.69,51.69,51.47,51.56,20800.0,16.5135,16.5135,16.4432,16.472,20800.0
2006-12-22 12:30:00,51.51,51.58,51.47,51.51,30800.0,16.456,16.4783,16.4432,16.456,30800.0
2006-12-22 13:00:00,51.47,51.47,51.36,51.36,28000.0,16.4432,16.4432,16.4081,16.4081,28000.0
2006-12-22 13:30:00,51.36,51.43,51.31,51.39,46800.0,16.4081,16.4304,16.3921,16.4176,46800.0
2006-12-22 14:00:00,51.39,51.55,51.39,51.5,47200.0,16.4176,16.4688,16.4176,16.4528,47200.0
2006-12-22 14:30:00,51.47,51.49,51.45,51.45,19200.0,16.4432,16.4496,16.4368,16.4368,19200.0
2006-12-22 15:00:00,51.45,51.62,51.45,51.57,40800.0,16.4368,16.4911,16.4368,16.4752,40800.0
2006-12-22 15:30:00,51.53,51.68,51.5,51.68,88800.0,16.4624,16.5103,16.4528,16.5103,88800.0
2006-12-26 09:30:00,52.0,52.41,51.85,52.35,54800.0,16.6125,16.7435,16.5646,16.7243,54800.0
2006-12-26 10:00:00,52.39,52.58,52.32,52.49,46400.0,16.7371,16.7978,16.7148,16.7691,46400.0
2006-12-26 10:30:00,52.49,52.49,52.31,52.31,22000.0,16.7691,16.7691,16.7116,16.7116,22000.0
2006-12-26 11:00:00,52.32,52.32,52.14,52.15,46800.0,16.7148,16.7148,16.6572,16.6604,46800.0
2006-12-26 11:30:00,52.15,52.15,51.85,51.89,17600.0,16.6604,16.6604,16.5646,16.5774,17600.0
2006-12-26 12:00:00,51.89,52.03,51.88,51.99,24000.0,16.5774,16.6221,16.5742,16.6093,24000.0
2006-12-26 12:30:00,51.98,51.98,51.79,51.79,15200.0,16.6061,16.6061,16.5454,16.5454,15200.0
2006-12-26 13:00:00,51.8,51.84,51.71,51.75,44400.0,16.5486,16.5614,16.5199,16.5327,44400.0
2006-12-26 13:30:00,51.75,51.92,51.75,51.9,16400.0,16.5327,16.587,16.5327,16.5806,16400.0
2006-12-26 14:00:00,51.9,52.01,51.82,52.0,32400.0,16.5806,16.6157,16.555,16.6125,32400.0
2006-12-26 14:30:00,51.98,52.05,51.94,51.96,23200.0,16.6061,16.6285,16.5934,16.5997,23200.0
2006-12-26 15:00:00,51.96,52.22,51.96,52.05,43200.0,16.5997,16.6828,16.5997,16.6285,43200.0
2006-12-26 15:30:00,52.07,52.09,52.0,52.05,57600.0,16.6349,16.6413,16.6125,16.6285,57600.0
2006-12-27 09:30:00,52.44,52.72,52.44,52.57,86000.0,16.7531,16.8425,16.7531,16.7946,86000.0
2006-12-27 10:00:00,52.58,52.69,52.46,52.69,40000.0,16.7978,16.833,16.7595,16.833,40000.0
2006-12-27 10:30:00,52.67,52.89,52.5,52.89,57200.0,16.8266,16.8969,16.7723,16.8969,57200.0
2006-12-27 11:00:00,52.87,53.0,52.68,52.95,72800.0,16.8905,16.932,16.8298,16.916,72800.0
2006-12-27 11:30:00,52.93,53.05,52.93,53.03,47600.0,16.9096,16.948,16.9096,16.9416,47600.0
2006-12-27 12:00:00,53.01,53.07,52.99,52.99,14400.0,16.9352,16.9544,16.9288,16.9288,14400.0
2006-12-27 12:30:00,52.98,52.98,52.93,52.93,18000.0,16.9256,16.9256,16.9096,16.9096,18000.0
2006-12-27 13:00:00,52.88,52.89,52.63,52.81,68400.0,16.8937,16.8969,16.8138,16.8713,68400.0
2006-12-27 13:30:00,52.81,52.88,52.74,52.78,37600.0,16.8713,16.8937,16.8489,16.8617,37600.0
2006-12-27 14:00:00,52.81,52.89,52.81,52.86,28000.0,16.8713,16.8969,16.8713,16.8873,28000.0
2006-12-27 14:30:00,52.86,53.0,52.85,52.98,27200.0,16.8873,16.932,16.8841,16.9256,27200.0
2006-12-27 15:00:00,52.98,53.03,52.88,52.95,36800.0,16.9256,16.9416,16.8937,16.916,36800.0
2006-12-27 15:30:00,52.94,53.35,52.89,53.14,134000.0,16.9128,17.0438,16.8969,16.9767,134000.0
2006-12-28 09:30:00,53.75,53.75,53.43,53.55,207600.0,17.1716,17.1716,17.0694,17.1077,207600.0
2006-12-28 10:00:00,53.54,53.66,53.4,53.55,198400.0,17.1045,17.1428,17.0598,17.1077,198400.0
2006-12-28 10:30:00,53.55,53.56,53.28,53.33,38800.0,17.1077,17.1109,17.0214,17.0374,38800.0
2006-12-28 11:00:00,53.32,53.47,53.2,53.47,58800.0,17.0342,17.0821,16.9959,17.0821,58800.0
2006-12-28 11:30:00,53.48,53.49,53.35,53.42,56400.0,17.0853,17.0885,17.0438,17.0662,56400.0
2006-12-28 12:00:00,53.36,53.46,53.3,53.38,31200.0,17.047,17.079,17.0278,17.0534,31200.0
2006-12-28 12:30:00,53.43,53.55,53.43,53.44,12800.0,17.0694,17.1077,17.0694,17.0726,12800.0
2006-12-28 13:00:00,53.44,53.44,53.27,53.29,8800.0,17.0726,17.0726,17.0183,17.0246,8800.0
2006-12-28 13:30:00,53.35,53.46,53.35,53.44,11200.0,17.0438,17.079,17.0438,17.0726,11200.0
2006-12-28 14:00:00,53.44,53.6,53.36,53.55,70000.0,17.0726,17.1237,17.047,17.1077,70000.0
2006-12-28 14:30:00,53.59,53.66,53.57,53.63,22800.0,17.1205,17.1428,17.1141,17.1333,22800.0
2006-12-28 15:00:00,53.63,53.7,53.51,53.51,70400.0,17.1333,17.1556,17.0949,17.0949,70400.0
2006-12-28 15:30:00,53.5,53.51,53.42,53.44,70400.0,17.0917,17.0949,17.0662,17.0726,70400.0
2006-12-29 09:30:00,53.3,53.3,53.08,53.18,34000.0,17.0278,17.0278,16.9576,16.9895,34000.0
2006-12-29 10:00:00,53.18,53.2,53.13,53.14,13600.0,16.9895,16.9959,16.9735,16.9767,13600.0
2006-12-29 10:30:00,53.14,53.14,52.85,52.86,22400.0,16.9767,16.9767,16.8841,16.8873,22400.0
2006-12-29 11:00:00,52.82,52.91,52.8,52.84,20800.0,16.8745,16.9032,16.8681,16.8809,20800.0
2006-12-29 11:30:00,52.84,52.95,52.79,52.95,28000.0,16.8809,16.916,16.8649,16.916,28000.0
2006-12-29 12:00:00,52.96,53.07,52.95,53.02,26400.0,16.9192,16.9544,16.916,16.9384,26400.0
2006-12-29 12:30:00,53.02,53.05,52.97,52.97,11600.0,16.9384,16.948,16.9224,16.9224,11600.0
2006-12-29 13:00:00,52.97,53.09,52.97,53.09,18800.0,16.9224,16.9607,16.9224,16.9607,18800.0
2006-12-29 13:30:00,53.08,53.18,53.07,53.18,13200.0,16.9576,16.9895,16.9544,16.9895,13200.0
2006-12-29 14:00:00,53.19,53.26,53.07,53.24,28400.0,16.9927,17.0151,16.9544,17.0087,28400.0
2006-12-29 14:30:00,53.22,53.33,53.22,53.33,36800.0,17.0023,17.0374,17.0023,17.0374,36800.0
2006-12-29 15:00:00,53.34,53.35,53.17,53.17,16800.0,17.0406,17.0438,16.9863,16.9863,16800.0
2006-12-29 15:30:00,53.13,53.29,53.06,53.13,52400.0,16.9735,17.0246,16.9512,16.9735,52400.0
2007-01-03 09:30:00,52.5,52.5,51.83,51.9,424000.0,16.7723,16.7723,16.5582,16.5806,424000.0
2007-01-03 10:00:00,51.9,52.24,51.9,52.18,236800.0,16.5806,16.6892,16.5806,16.67,236800.0
2007-01-03 10:30:00,52.17,52.22,51.81,51.88,165200.0,16.6668,16.6828,16.5518,16.5742,165200.0
2007-01-03 11:00:00,51.9,51.9,51.6,51.63,542400.0,16.5806,16.5806,16.4847,16.4943,542400.0
2007-01-03 11:30:00,51.62,51.63,51.52,51.52,156800.0,16.4911,16.4943,16.4592,16.4592,156800.0
2007-01-03 12:00:00,51.52,51.52,51.2,51.22,178400.0,16.4592,16.4592,16.3569,16.3633,178400.0
2007-01-03 12:30:00,51.23,51.41,51.23,51.33,108000.0,16.3665,16.424,16.3665,16.3985,108000.0
2007-01-03 13:00:00,51.35,51.41,51.26,51.35,77200.0,16.4049,16.424,16.3761,16.4049,77200.0
2007-01-03 13:30:00,51.38,51.38,51.26,51.28,39200.0,16.4145,16.4145,16.3761,16.3825,39200.0
2007-01-03 14:00:00,51.3,51.34,51.14,51.17,166000.0,16.3889,16.4017,16.3378,16.3474,166000.0
2007-01-03 14:30:00,51.15,51.15,50.81,50.81,304000.0,16.341,16.341,16.2324,16.2324,304000.0
2007-01-03 15:00:00,50.8,50.9,50.54,50.67,292800.0,16.2292,16.2611,16.1461,16.1876,292800.0
2007-01-03 15:30:00,50.69,51.13,50.69,51.04,472400.0,16.194,16.3346,16.194,16.3058,472400.0
2007-01-04 09:30:00,49.81,49.81,49.63,49.69,688000.0,15.9129,15.9129,15.8554,15.8745,688000.0
2007-01-04 10:00:00,49.68,49.76,49.44,49.72,628400.0,15.8713,15.8969,15.7947,15.8841,628400.0
2007-01-04 10:30:00,49.72,49.94,49.6,49.72,296000.0,15.8841,15.9544,15.8458,15.8841,296000.0
2007-01-04 11:00:00,49.77,49.86,49.5,49.54,219600.0,15.9001,15.9289,15.8138,15.8266,219600.0
2007-01-04 11:30:00,49.58,49.69,49.49,49.63,86000.0,15.8394,15.8745,15.8106,15.8554,86000.0
2007-01-04 12:00:00,49.6,49.67,49.49,49.49,75600.0,15.8458,15.8682,15.8106,15.8106,75600.0
2007-01-04 12:30:00,49.49,49.55,49.11,49.17,151600.0,15.8106,15.8298,15.6893,15.7084,151600.0
2007-01-04 13:00:00,49.17,49.31,49.01,49.03,60000.0,15.7084,15.7531,15.6573,15.6637,60000.0
2007-01-04 13:30:00,49.12,49.22,49.04,49.11,101600.0,15.6924,15.7244,15.6669,15.6893,101600.0
2007-01-04 14:00:00,49.1,49.19,49.06,49.12,94800.0,15.6861,15.7148,15.6733,15.6924,94800.0
2007-01-04 14:30:00,49.13,49.38,49.13,49.35,155200.0,15.6956,15.7755,15.6956,15.7659,155200.0
2007-01-04 15:00:00,49.32,49.48,49.3,49.43,126000.0,15.7563,15.8075,15.7499,15.7915,126000.0
2007-01-04 15:30:00,49.43,49.58,49.36,49.38,192000.0,15.7915,15.8394,15.7691,15.7755,192000.0
2007-01-05 09:30:00,48.73,48.76,48.45,48.62,459200.0,15.5679,15.5774,15.4784,15.5327,459200.0
2007-01-05 10:00:00,48.6,48.94,48.55,48.73,357600.0,15.5263,15.6349,15.5103,15.5679,357600.0
2007-01-05 10:30:00,48.73,48.87,48.61,48.63,210400.0,15.5679,15.6126,15.5295,15.5359,210400.0
2007-01-05 11:00:00,48.62,48.71,48.4,48.4,242800.0,15.5327,15.5615,15.4624,15.4624,242800.0
2007-01-05 11:30:00,48.4,48.45,48.22,48.39,243200.0,15.4624,15.4784,15.4049,15.4592,243200.0
2007-01-05 12:00:00,48.42,48.45,48.27,48.45,112800.0,15.4688,15.4784,15.4209,15.4784,112800.0
2007-01-05 12:30:00,48.42,48.5,48.32,48.45,62800.0,15.4688,15.4944,15.4369,15.4784,62800.0
2007-01-05 13:00:00,48.43,48.53,48.38,48.5,55200.0,15.472,15.504,15.456,15.4944,55200.0
2007-01-05 13:30:00,48.51,48.6,48.48,48.54,54000.0,15.4976,15.5263,15.488,15.5072,54000.0
2007-01-05 14:00:00,48.55,48.67,48.45,48.62,60400.0,15.5103,15.5487,15.4784,15.5327,60400.0
2007-01-05 14:30:00,48.62,48.68,48.5,48.5,84800.0,15.5327,15.5519,15.4944,15.4944,84800.0
2007-01-05 15:00:00,48.49,48.68,48.48,48.66,78000.0,15.4912,15.5519,15.488,15.5455,78000.0
2007-01-05 15:30:00,48.65,48.65,48.36,48.52,234000.0,15.5423,15.5423,15.4496,15.5008,234000.0
2007-01-08 09:30:00,49.07,49.17,48.81,48.89,357200.0,15.6765,15.7084,15.5934,15.619,357200.0
2007-01-08 10:00:00,48.92,49.18,48.88,48.99,288400.0,15.6286,15.7116,15.6158,15.6509,288400.0
2007-01-08 10:30:00,48.97,49.13,48.83,48.89,107600.0,15.6445,15.6956,15.5998,15.619,107600.0
2007-01-08 11:00:00,48.87,49.15,48.8,49.08,271200.0,15.6126,15.702,15.5902,15.6797,271200.0
2007-01-08 11:30:00,49.06,49.16,48.98,49.06,122000.0,15.6733,15.7052,15.6477,15.6733,122000.0
2007-01-08 12:00:00,49.03,49.25,49.01,49.05,80400.0,15.6637,15.734,15.6573,15.6701,80400.0
2007-01-08 12:30:00,49.05,49.06,48.98,49.06,26800.0,15.6701,15.6733,15.6477,15.6733,26800.0
2007-01-08 13:00:00,49.06,49.12,48.94,49.09,32800.0,15.6733,15.6924,15.6349,15.6829,32800.0
2007-01-08 13:30:00,49.1,49.51,49.1,49.36,122800.0,15.6861,15.817,15.6861,15.7691,122800.0
2007-01-08 14:00:00,49.36,49.47,49.26,49.43,103200.0,15.7691,15.8043,15.7372,15.7915,103200.0
2007-01-08 14:30:00,49.39,49.48,49.21,49.4,107600.0,15.7787,15.8075,15.7212,15.7819,107600.0
2007-01-08 15:00:00,49.35,49.58,49.29,49.5,106000.0,15.7659,15.8394,15.7468,15.8138,106000.0
2007-01-08 15:30:00,49.5,49.62,49.44,49.57,330800.0,15.8138,15.8522,15.7947,15.8362,330800.0
2007-01-09 09:30:00,49.44,49.44,49.15,49.27,340000.0,15.7947,15.7947,15.702,15.7404,340000.0
2007-01-09 10:00:00,49.26,49.51,49.18,49.45,179600.0,15.7372,15.817,15.7116,15.7979,179600.0
2007-01-09 10:30:00,49.42,49.45,49.2,49.35,157600.0,15.7883,15.7979,15.718,15.7659,157600.0
2007-01-09 11:00:00,49.35,49.56,49.32,49.43,189200.0,15.7659,15.833,15.7563,15.7915,189200.0
2007-01-09 11:30:00,49.4,49.43,49.13,49.19,79600.0,15.7819,15.7915,15.6956,15.7148,79600.0
2007-01-09 12:00:00,49.17,49.35,49.08,49.21,96000.0,15.7084,15.7659,15.6797,15.7212,96000.0
2007-01-09 12:30:00,49.21,49.49,49.15,49.38,116000.0,15.7212,15.8106,15.702,15.7755,116000.0
2007-01-09 13:00:00,49.38,49.62,49.27,49.62,73200.0,15.7755,15.8522,15.7404,15.8522,73200.0
2007-01-09 13:30:00,49.62,49.66,49.45,49.48,42400.0,15.8522,15.865,15.7979,15.8075,42400.0
2007-01-09 14:00:00,49.48,49.66,49.41,49.49,82000.0,15.8075,15.865,15.7851,15.8106,82000.0
2007-01-09 14:30:00,49.46,49.46,49.32,49.44,88800.0,15.8011,15.8011,15.7563,15.7947,88800.0
2007-01-09 15:00:00,49.44,49.54,49.37,49.5,126400.0,15.7947,15.8266,15.7723,15.8138,126400.0
2007-01-09 15:30:00,49.53,49.61,49.42,49.42,86000.0,15.8234,15.849,15.7883,15.7883,86000.0
2007-01-10 09:30:00,49.33,49.39,49.1,49.24,234800.0,15.7595,15.7787,15.6861,15.7308,234800.0
2007-01-10 10:00:00,49.24,49.47,49.09,49.15,221200.0,15.7308,15.8043,15.6829,15.702,221200.0
2007-01-10 10:30:00,49.18,49.63,49.01,49.63,182800.0,15.7116,15.8554,15.6573,15.8554,182800.0
2007-01-10 11:00:00,49.63,49.66,49.19,49.34,160000.0,15.8554,15.865,15.7148,15.7627,160000.0
2007-01-10 11:30:00,49.35,49.74,49.3,49.7,124400.0,15.7659,15.8905,15.7499,15.8777,124400.0
2007-01-10 12:00:00,49.71,50.0,49.63,49.99,160400.0,15.8809,15.9736,15.8554,15.9704,160400.0
2007-01-10 12:30:00,49.98,50.13,49.92,50.08,109600.0,15.9672,16.0151,15.948,15.9991,109600.0
2007-01-10 13:00:00,50.08,50.3,50.03,50.27,242800.0,15.9991,16.0694,15.9832,16.0598,242800.0
2007-01-10 13:30:00,50.27,50.49,50.13,50.44,141600.0,16.0598,16.1301,16.0151,16.1141,141600.0
2007-01-10 14:00:00,50.44,50.54,50.33,50.36,125600.0,16.1141,16.1461,16.079,16.0886,125600.0
2007-01-10 14:30:00,50.32,50.47,50.28,50.31,128000.0,16.0758,16.1237,16.063,16.0726,128000.0
2007-01-10 15:00:00,50.32,50.42,50.31,50.4,126800.0,16.0758,16.1078,16.0726,16.1014,126800.0
2007-01-10 15:30:00,50.4,50.46,50.22,50.27,253200.0,16.1014,16.1205,16.0439,16.0598,253200.0
2007-01-11 09:30:00,50.28,50.65,50.21,50.61,322400.0,16.063,16.1812,16.0407,16.1685,322400.0
2007-01-11 10:00:00,50.6,51.0,50.46,50.99,379200.0,16.1653,16.2931,16.1205,16.2899,379200.0
2007-01-11 10:30:00,50.95,51.55,50.95,51.48,267200.0,16.2771,16.4688,16.2771,16.4464,267200.0
2007-01-11 11:00:00,51.48,51.6,51.24,51.41,240800.0,16.4464,16.4847,16.3697,16.424,240800.0
2007-01-11 11:30:00,51.45,51.64,51.39,51.63,108800.0,16.4368,16.4975,16.4176,16.4943,108800.0
2007-01-11 12:00:00,51.63,51.66,51.44,51.55,94400.0,16.4943,16.5039,16.4336,16.4688,94400.0
2007-01-11 12:30:00,51.55,51.57,51.47,51.55,77600.0,16.4688,16.4752,16.4432,16.4688,77600.0
2007-01-11 13:00:00,51.55,51.56,50.98,51.1,228000.0,16.4688,16.472,16.2867,16.325,228000.0
2007-01-11 13:30:00,51.14,51.36,51.13,51.22,88000.0,16.3378,16.4081,16.3346,16.3633,88000.0
2007-01-11 14:00:00,51.22,51.24,50.99,51.21,79600.0,16.3633,16.3697,16.2899,16.3601,79600.0
2007-01-11 14:30:00,51.18,51.42,51.12,51.37,119200.0,16.3506,16.4272,16.3314,16.4113,119200.0
2007-01-11 15:00:00,51.35,51.43,51.24,51.31,56000.0,16.4049,16.4304,16.3697,16.3921,56000.0
2007-01-11 15:30:00,51.31,51.49,51.3,51.49,252000.0,16.3921,16.4496,16.3889,16.4496,252000.0
2007-01-12 09:30:00,51.09,51.63,51.09,51.63,276800.0,16.3218,16.4943,16.3218,16.4943,276800.0
2007-01-12 10:00:00,51.63,51.68,51.41,51.54,114000.0,16.4943,16.5103,16.424,16.4656,114000.0
2007-01-12 10:30:00,51.52,51.54,51.42,51.52,113600.0,16.4592,16.4656,16.4272,16.4592,113600.0
2007-01-12 11:00:00,51.52,51.56,51.43,51.49,86800.0,16.4592,16.472,16.4304,16.4496,86800.0
2007-01-12 11:30:00,51.49,51.77,51.49,51.68,64400.0,16.4496,16.539,16.4496,16.5103,64400.0
2007-01-12 12:00:00,51.62,51.77,51.61,51.77,23600.0,16.4911,16.539,16.4879,16.539,23600.0
2007-01-12 12:30:00,51.77,51.92,51.74,51.91,79200.0,16.539,16.587,16.5295,16.5838,79200.0
2007-01-12 13:00:00,51.91,51.92,51.75,51.75,31200.0,16.5838,16.587,16.5327,16.5327,31200.0
2007-01-12 13:30:00,51.75,51.75,51.54,51.58,62000.0,16.5327,16.5327,16.4656,16.4783,62000.0
2007-01-12 14:00:00,51.57,51.58,51.41,51.48,99200.0,16.4752,16.4783,16.424,16.4464,99200.0
2007-01-12 14:30:00,51.5,51.72,51.45,51.64,67600.0,16.4528,16.5231,16.4368,16.4975,67600.0
2007-01-12 15:00:00,51.64,51.71,51.62,51.67,75200.0,16.4975,16.5199,16.4911,16.5071,75200.0
2007-01-12 15:30:00,51.67,51.75,51.6,51.6,165200.0,16.5071,16.5327,16.4847,16.4847,165200.0
2007-01-16 09:30:00,50.1,50.48,50.04,50.38,328400.0,16.0055,16.1269,15.9864,16.095,328400.0
2007-01-16 10:00:00,50.29,50.39,50.13,50.24,167600.0,16.0662,16.0982,16.0151,16.0503,167600.0
2007-01-16 10:30:00,50.26,50.29,49.93,50.0,217200.0,16.0566,16.0662,15.9512,15.9736,217200.0
2007-01-16 11:00:00,50.01,50.14,49.89,50.14,154000.0,15.9768,16.0183,15.9384,16.0183,154000.0
2007-01-16 11:30:00,50.14,50.17,50.01,50.1,46400.0,16.0183,16.0279,15.9768,16.0055,46400.0
2007-01-16 12:00:00,50.1,50.19,50.02,50.18,25200.0,16.0055,16.0343,15.98,16.0311,25200.0
2007-01-16 12:30:00,50.17,50.37,50.16,50.37,71200.0,16.0279,16.0918,16.0247,16.0918,71200.0
2007-01-16 13:00:00,50.38,50.45,50.29,50.33,58000.0,16.095,16.1173,16.0662,16.079,58000.0
2007-01-16 13:30:00,50.3,50.3,50.13,50.3,34800.0,16.0694,16.0694,16.0151,16.0694,34800.0
2007-01-16 14:00:00,50.3,50.44,50.28,50.35,77200.0,16.0694,16.1141,16.063,16.0854,77200.0
2007-01-16 14:30:00,50.35,50.45,50.29,50.31,48400.0,16.0854,16.1173,16.0662,16.0726,48400.0
2007-01-16 15:00:00,50.29,50.46,50.29,50.41,58400.0,16.0662,16.1205,16.0662,16.1046,58400.0
2007-01-16 15:30:00,50.41,50.44,50.26,50.3,178400.0,16.1046,16.1141,16.0566,16.0694,178400.0
2007-01-17 09:30:00,49.6,49.9,49.57,49.77,253200.0,15.8458,15.9416,15.8362,15.9001,253200.0
2007-01-17 10:00:00,49.77,49.87,49.63,49.67,132800.0,15.9001,15.932,15.8554,15.8682,132800.0
2007-01-17 10:30:00,49.68,49.9,49.56,49.87,90400.0,15.8713,15.9416,15.833,15.932,90400.0
2007-01-17 11:00:00,49.9,50.25,49.9,50.23,106400.0,15.9416,16.0534,15.9416,16.0471,106400.0
2007-01-17 11:30:00,50.22,50.37,50.02,50.25,66800.0,16.0439,16.0918,15.98,16.0534,66800.0
2007-01-17 12:00:00,50.29,50.44,50.23,50.27,56400.0,16.0662,16.1141,16.0471,16.0598,56400.0
2007-01-17 12:30:00,50.3,50.43,50.27,50.36,47200.0,16.0694,16.111,16.0598,16.0886,47200.0
2007-01-17 13:00:00,50.43,50.5,50.2,50.23,93200.0,16.111,16.1333,16.0375,16.0471,93200.0
2007-01-17 13:30:00,50.35,50.35,50.24,50.26,29200.0,16.0854,16.0854,16.0503,16.0566,29200.0
2007-01-17 14:00:00,50.27,50.38,50.17,50.24,92000.0,16.0598,16.095,16.0279,16.0503,92000.0
2007-01-17 14:30:00,50.25,50.32,50.15,50.27,86000.0,16.0534,16.0758,16.0215,16.0598,86000.0
2007-01-17 15:00:00,50.25,50.35,50.17,50.22,74000.0,16.0534,16.0854,16.0279,16.0439,74000.0
2007-01-17 15:30:00,50.19,50.31,50.19,50.31,115200.0,16.0343,16.0726,16.0343,16.0726,115200.0
2007-01-18 09:30:00,50.79,50.86,50.58,50.63,277200.0,16.226,16.2483,16.1589,16.1748,277200.0
2007-01-18 10:00:00,50.63,50.63,49.91,50.59,213600.0,16.1748,16.1748,15.9448,16.1621,213600.0
2007-01-18 10:30:00,50.6,50.61,50.1,50.19,301200.0,16.1653,16.1685,16.0055,16.0343,301200.0
2007-01-18 11:00:00,50.25,50.58,50.25,50.47,230800.0,16.0534,16.1589,16.0534,16.1237,230800.0
2007-01-18 11:30:00,50.46,50.64,50.45,50.55,102400.0,16.1205,16.178,16.1173,16.1493,102400.0
2007-01-18 12:00:00,50.55,50.6,50.5,50.5,78400.0,16.1493,16.1653,16.1333,16.1333,78400.0
2007-01-18 12:30:00,50.5,50.55,50.39,50.43,52800.0,16.1333,16.1493,16.0982,16.111,52800.0
2007-01-18 13:00:00,50.43,50.45,50.24,50.25,105200.0,16.111,16.1173,16.0503,16.0534,105200.0
2007-01-18 13:30:00,50.23,50.25,50.17,50.19,54400.0,16.0471,16.0534,16.0279,16.0343,54400.0
2007-01-18 14:00:00,50.17,50.22,50.06,50.06,136800.0,16.0279,16.0439,15.9927,15.9927,136800.0
2007-01-18 14:30:00,50.06,50.12,50.01,50.05,56000.0,15.9927,16.0119,15.9768,15.9896,56000.0
2007-01-18 15:00:00,50.05,50.19,50.03,50.17,112000.0,15.9896,16.0343,15.9832,16.0279,112000.0
2007-01-18 15:30:00,50.17,50.34,50.06,50.19,172400.0,16.0279,16.0822,15.9927,16.0343,172400.0
2007-01-19 09:30:00,50.55,50.7,50.47,50.69,322800.0,16.1493,16.1972,16.1237,16.194,322800.0
2007-01-19 10:00:00,50.68,50.75,50.39,50.58,193200.0,16.1908,16.2132,16.0982,16.1589,193200.0
2007-01-19 10:30:00,50.58,50.98,50.57,50.73,193600.0,16.1589,16.2867,16.1557,16.2068,193600.0
2007-01-19 11:00:00,50.77,51.03,50.77,50.95,78800.0,16.2196,16.3026,16.2196,16.2771,78800.0
2007-01-19 11:30:00,50.96,50.99,50.7,50.95,147200.0,16.2803,16.2899,16.1972,16.2771,147200.0
2007-01-19 12:00:00,50.95,51.25,50.95,51.18,98400.0,16.2771,16.3729,16.2771,16.3506,98400.0
2007-01-19 12:30:00,51.16,51.43,51.07,51.34,68400.0,16.3442,16.4304,16.3154,16.4017,68400.0
2007-01-19 13:00:00,51.35,51.5,51.32,51.46,76000.0,16.4049,16.4528,16.3953,16.44,76000.0
2007-01-19 13:30:00,51.46,51.46,51.31,51.41,43200.0,16.44,16.44,16.3921,16.424,43200.0
2007-01-19 14:00:00,51.4,51.55,51.38,51.46,112400.0,16.4208,16.4688,16.4145,16.44,112400.0
2007-01-19 14:30:00,51.45,51.55,51.41,51.55,83200.0,16.4368,16.4688,16.424,16.4688,83200.0
2007-01-19 15:00:00,51.55,51.6,51.5,51.5,112400.0,16.4688,16.4847,16.4528,16.4528,112400.0
2007-01-19 15:30:00,51.5,51.52,51.13,51.32,258400.0,16.4528,16.4592,16.3346,16.3953,258400.0
2007-01-22 09:30:00,51.5,51.58,51.28,51.53,162400.0,16.4528,16.4783,16.3825,16.4624,162400.0
2007-01-22 10:00:00,51.53,51.55,51.19,51.26,74800.0,16.4624,16.4688,16.3538,16.3761,74800.0
2007-01-22 10:30:00,51.24,51.33,50.91,51.03,66400.0,16.3697,16.3985,16.2643,16.3026,66400.0
2007-01-22 11:00:00,51.05,51.09,50.83,51.0,100000.0,16.309,16.3218,16.2387,16.2931,100000.0
2007-01-22 11:30:00,51.0,51.19,50.94,51.13,98400.0,16.2931,16.3538,16.2739,16.3346,98400.0
2007-01-22 12:00:00,51.13,51.13,51.01,51.03,32000.0,16.3346,16.3346,16.2962,16.3026,32000.0
2007-01-22 12:30:00,51.03,51.04,50.83,50.83,41200.0,16.3026,16.3058,16.2387,16.2387,41200.0
2007-01-22 13:00:00,50.84,50.96,50.83,50.88,70400.0,16.2419,16.2803,16.2387,16.2547,70400.0
2007-01-22 13:30:00,50.86,50.93,50.72,50.9,56400.0,16.2483,16.2707,16.2036,16.2611,56400.0
2007-01-22 14:00:00,50.9,51.06,50.9,51.06,73600.0,16.2611,16.3122,16.2611,16.3122,73600.0
2007-01-22 14:30:00,51.03,51.08,50.98,51.02,36000.0,16.3026,16.3186,16.2867,16.2994,36000.0
2007-01-22 15:00:00,50.98,51.06,50.9,51.01,60000.0,16.2867,16.3122,16.2611,16.2962,60000.0
2007-01-22 15:30:00,51.01,51.02,50.87,50.98,66400.0,16.2962,16.2994,16.2515,16.2867,66400.0
2007-01-23 09:30:00,51.64,52.3,51.64,52.19,246000.0,16.4975,16.7084,16.4975,16.6732,246000.0
2007-01-23 10:00:00,52.19,52.5,52.17,52.43,250800.0,16.6732,16.7723,16.6668,16.7499,250800.0
2007-01-23 10:30:00,52.43,52.83,52.4,52.61,176800.0,16.7499,16.8777,16.7403,16.8074,176800.0
2007-01-23 11:00:00,52.65,53.0,52.61,52.93,124400.0,16.8202,16.932,16.8074,16.9096,124400.0
2007-01-23 11:30:00,52.9,52.9,52.63,52.75,58800.0,16.9,16.9,16.8138,16.8521,58800.0
2007-01-23 12:00:00,52.73,52.73,52.58,52.71,39200.0,16.8457,16.8457,16.7978,16.8393,39200.0
2007-01-23 12:30:00,52.71,52.8,52.65,52.75,57600.0,16.8393,16.8681,16.8202,16.8521,57600.0
2007-01-23 13:00:00,52.78,52.8,52.64,52.69,46000.0,16.8617,16.8681,16.817,16.833,46000.0
2007-01-23 13:30:00,52.69,52.74,52.53,52.7,81200.0,16.833,16.8489,16.7818,16.8362,81200.0
2007-01-23 14:00:00,52.7,52.87,52.7,52.83,137200.0,16.8362,16.8905,16.8362,16.8777,137200.0
2007-01-23 14:30:00,52.84,52.93,52.74,52.9,156000.0,16.8809,16.9096,16.8489,16.9,156000.0
2007-01-23 15:00:00,52.9,53.09,52.8,53.07,144400.0,16.9,16.9607,16.8681,16.9544,144400.0
2007-01-23 15:30:00,53.05,53.2,52.94,53.18,163200.0,16.948,16.9959,16.9128,16.9895,163200.0
2007-01-24 09:30:00,53.99,54.41,53.86,54.28,500000.0,17.2483,17.3824,17.2067,17.3409,500000.0
2007-01-24 10:00:00,54.29,54.39,54.21,54.27,254800.0,17.3441,17.3761,17.3186,17.3377,254800.0
2007-01-24 10:30:00,54.27,54.34,54.17,54.26,338800.0,17.3377,17.3601,17.3058,17.3345,338800.0
2007-01-24 11:00:00,54.27,54.55,54.27,54.45,195600.0,17.3377,17.4272,17.3377,17.3952,195600.0
2007-01-24 11:30:00,54.44,54.44,54.18,54.21,92800.0,17.392,17.392,17.309,17.3186,92800.0
2007-01-24 12:00:00,54.21,54.33,54.18,54.32,50000.0,17.3186,17.3569,17.309,17.3537,50000.0
2007-01-24 12:30:00,54.32,54.5,54.29,54.41,66800.0,17.3537,17.4112,17.3441,17.3824,66800.0
2007-01-24 13:00:00,54.39,54.6,54.37,54.6,40000.0,17.3761,17.4431,17.3697,17.4431,40000.0
2007-01-24 13:30:00,54.56,54.83,54.52,54.69,80000.0,17.4304,17.5166,17.4176,17.4719,80000.0
2007-01-24 14:00:00,54.74,54.98,54.58,54.9,75200.0,17.4879,17.5645,17.4368,17.539,75200.0
2007-01-24 14:30:00,54.9,55.01,54.79,54.84,89200.0,17.539,17.5741,17.5038,17.5198,89200.0
2007-01-24 15:00:00,54.82,54.83,54.74,54.78,78800.0,17.5134,17.5166,17.4879,17.5007,78800.0
2007-01-24 15:30:00,54.77,54.81,54.64,54.74,200000.0,17.4975,17.5102,17.4559,17.4879,200000.0
2007-01-25 09:30:00,54.62,54.68,54.32,54.38,202400.0,17.4495,17.4687,17.3537,17.3729,202400.0
2007-01-25 10:00:00,54.42,54.42,54.05,54.11,125600.0,17.3856,17.3856,17.2674,17.2866,125600.0
2007-01-25 10:30:00,54.08,54.26,53.92,54.23,202800.0,17.277,17.3345,17.2259,17.3249,202800.0
2007-01-25 11:00:00,54.17,54.29,54.12,54.12,43600.0,17.3058,17.3441,17.2898,17.2898,43600.0
2007-01-25 11:30:00,54.16,54.17,53.75,53.84,74800.0,17.3026,17.3058,17.1716,17.2004,74800.0
2007-01-25 12:00:00,53.86,53.87,53.69,53.71,34000.0,17.2067,17.2099,17.1524,17.1588,34000.0
2007-01-25 12:30:00,53.66,54.0,53.66,53.91,32000.0,17.1428,17.2515,17.1428,17.2227,32000.0
2007-01-25 13:00:00,53.87,53.94,53.83,53.86,26400.0,17.2099,17.2323,17.1972,17.2067,26400.0
2007-01-25 13:30:00,53.83,53.93,53.69,53.69,38000.0,17.1972,17.2291,17.1524,17.1524,38000.0
2007-01-25 14:00:00,53.69,53.69,53.51,53.51,58400.0,17.1524,17.1524,17.0949,17.0949,58400.0
2007-01-25 14:30:00,53.52,53.53,53.33,53.43,133200.0,17.0981,17.1013,17.0374,17.0694,133200.0
2007-01-25 15:00:00,53.4,53.41,53.03,53.29,177600.0,17.0598,17.063,16.9416,17.0246,177600.0
2007-01-25 15:30:00,53.25,53.46,53.24,53.35,113200.0,17.0119,17.079,17.0087,17.0438,113200.0
2007-01-26 09:30:00,53.1,53.1,52.37,52.57,201600.0,16.9639,16.9639,16.7307,16.7946,201600.0
2007-01-26 10:00:00,52.55,52.74,52.25,52.59,218000.0,16.7882,16.8489,16.6924,16.801,218000.0
2007-01-26 10:30:00,52.62,52.82,52.55,52.71,138000.0,16.8106,16.8745,16.7882,16.8393,138000.0
2007-01-26 11:00:00,52.64,52.74,52.5,52.74,104400.0,16.817,16.8489,16.7723,16.8489,104400.0
2007-01-26 11:30:00,52.7,52.7,52.48,52.67,33200.0,16.8362,16.8362,16.7659,16.8266,33200.0
2007-01-26 12:00:00,52.67,53.17,52.63,53.15,52400.0,16.8266,16.9863,16.8138,16.9799,52400.0
2007-01-26 12:30:00,53.15,53.15,52.77,52.79,72800.0,16.9799,16.9799,16.8585,16.8649,72800.0
2007-01-26 13:00:00,52.84,52.95,52.67,52.74,47600.0,16.8809,16.916,16.8266,16.8489,47600.0
2007-01-26 13:30:00,52.76,52.92,52.76,52.78,32800.0,16.8553,16.9064,16.8553,16.8617,32800.0
2007-01-26 14:00:00,52.79,52.92,52.7,52.85,59200.0,16.8649,16.9064,16.8362,16.8841,59200.0
2007-01-26 14:30:00,52.85,52.85,52.75,52.81,35600.0,16.8841,16.8841,16.8521,16.8713,35600.0
2007-01-26 15:00:00,52.79,52.93,52.75,52.84,56800.0,16.8649,16.9096,16.8521,16.8809,56800.0
2007-01-26 15:30:00,52.84,52.9,52.76,52.8,81600.0,16.8809,16.9,16.8553,16.8681,81600.0
2007-01-29 09:30:00,52.25,52.68,52.25,52.55,243600.0,16.6924,16.8298,16.6924,16.7882,243600.0
2007-01-29 10:00:00,52.56,52.65,52.46,52.51,202400.0,16.7914,16.8202,16.7595,16.7755,202400.0
2007-01-29 10:30:00,52.52,52.58,52.28,52.37,128400.0,16.7786,16.7978,16.702,16.7307,128400.0
2007-01-29 11:00:00,52.35,52.52,52.31,52.52,147200.0,16.7243,16.7786,16.7116,16.7786,147200.0
2007-01-29 11:30:00,52.52,52.55,52.37,52.42,44800.0,16.7786,16.7882,16.7307,16.7467,44800.0
2007-01-29 12:00:00,52.44,52.57,52.43,52.54,36400.0,16.7531,16.7946,16.7499,16.785,36400.0
2007-01-29 12:30:00,52.57,52.9,52.57,52.86,86400.0,16.7946,16.9,16.7946,16.8873,86400.0
2007-01-29 13:00:00,52.88,52.94,52.83,52.85,180000.0,16.8937,16.9128,16.8777,16.8841,180000.0
2007-01-29 13:30:00,52.85,52.94,52.73,52.77,111600.0,16.8841,16.9128,16.8457,16.8585,111600.0
2007-01-29 14:00:00,52.77,52.77,52.44,52.59,316000.0,16.8585,16.8585,16.7531,16.801,316000.0
2007-01-29 14:30:00,52.54,52.63,52.41,52.63,128400.0,16.785,16.8138,16.7435,16.8138,128400.0
2007-01-29 15:00:00,52.6,52.66,52.54,52.66,113200.0,16.8042,16.8234,16.785,16.8234,113200.0
2007-01-29 15:30:00,52.65,52.7,52.5,52.58,293200.0,16.8202,16.8362,16.7723,16.7978,293200.0
2007-01-30 09:30:00,53.26,53.32,53.04,53.13,276000.0,17.0151,17.0342,16.9448,16.9735,276000.0
2007-01-30 10:00:00,53.13,53.33,52.97,53.27,178000.0,16.9735,17.0374,16.9224,17.0183,178000.0
2007-01-30 10:30:00,53.27,53.63,53.26,53.59,167200.0,17.0183,17.1333,17.0151,17.1205,167200.0
2007-01-30 11:00:00,53.6,53.82,53.53,53.6,114400.0,17.1237,17.194,17.1013,17.1237,114400.0
2007-01-30 11:30:00,53.58,53.63,53.54,53.55,108400.0,17.1173,17.1333,17.1045,17.1077,108400.0
2007-01-30 12:00:00,53.56,53.56,53.3,53.31,70800.0,17.1109,17.1109,17.0278,17.031,70800.0
2007-01-30 12:30:00,53.33,53.48,53.25,53.44,76800.0,17.0374,17.0853,17.0119,17.0726,76800.0
2007-01-30 13:00:00,53.48,53.6,53.41,53.49,76000.0,17.0853,17.1237,17.063,17.0885,76000.0
2007-01-30 13:30:00,53.49,53.75,53.47,53.73,74800.0,17.0885,17.1716,17.0821,17.1652,74800.0
2007-01-30 14:00:00,53.75,53.86,53.72,53.86,90800.0,17.1716,17.2067,17.162,17.2067,90800.0
2007-01-30 14:30:00,53.85,53.89,53.81,53.82,102800.0,17.2035,17.2163,17.1908,17.194,102800.0
2007-01-30 15:00:00,53.81,53.9,53.69,53.75,123200.0,17.1908,17.2195,17.1524,17.1716,123200.0
2007-01-30 15:30:00,53.78,53.86,53.68,53.75,301200.0,17.1812,17.2067,17.1492,17.1716,301200.0
2007-01-31 09:30:00,53.25,53.47,53.09,53.2,368800.0,17.0119,17.0821,16.9607,16.9959,368800.0
2007-01-31 10:00:00,53.24,53.51,53.19,53.47,97600.0,17.0087,17.0949,16.9927,17.0821,97600.0
2007-01-31 10:30:00,53.46,53.66,53.4,53.58,274400.0,17.079,17.1428,17.0598,17.1173,274400.0
2007-01-31 11:00:00,53.56,53.73,53.48,53.53,182000.0,17.1109,17.1652,17.0853,17.1013,182000.0
2007-01-31 11:30:00,53.56,53.63,53.3,53.49,98400.0,17.1109,17.1333,17.0278,17.0885,98400.0
2007-01-31 12:00:00,53.5,53.5,53.04,53.27,95600.0,17.0917,17.0917,16.9448,17.0183,95600.0
2007-01-31 12:30:00,53.3,53.31,53.13,53.24,86400.0,17.0278,17.031,16.9735,17.0087,86400.0
2007-01-31 13:00:00,53.21,53.3,53.14,53.25,57200.0,16.9991,17.0278,16.9767,17.0119,57200.0
2007-01-31 13:30:00,53.23,53.3,53.2,53.3,58400.0,17.0055,17.0278,16.9959,17.0278,58400.0
2007-01-31 14:00:00,53.3,53.7,53.24,53.6,104000.0,17.0278,17.1556,17.0087,17.1237,104000.0
2007-01-31 14:30:00,53.6,53.97,53.59,53.94,157600.0,17.1237,17.2419,17.1205,17.2323,157600.0
2007-01-31 15:00:00,53.95,54.2,53.9,54.0,131600.0,17.2355,17.3154,17.2195,17.2515,131600.0
2007-01-31 15:30:00,54.0,54.12,53.78,53.98,164400.0,17.2515,17.2898,17.1812,17.2451,164400.0
2007-02-01 09:30:00,54.64,54.68,54.4,54.59,411200.0,17.4559,17.4687,17.3793,17.44,411200.0
2007-02-01 10:00:00,54.58,54.75,54.45,54.74,246000.0,17.4368,17.4911,17.3952,17.4879,246000.0
2007-02-01 10:30:00,54.75,54.75,54.57,54.63,140400.0,17.4911,17.4911,17.4336,17.4527,140400.0
2007-02-01 11:00:00,54.62,54.64,54.06,54.24,163600.0,17.4495,17.4559,17.2706,17.3281,163600.0
2007-02-01 11:30:00,54.25,54.46,54.22,54.4,64800.0,17.3313,17.3984,17.3218,17.3793,64800.0
2007-02-01 12:00:00,54.4,54.52,54.32,54.5,55200.0,17.3793,17.4176,17.3537,17.4112,55200.0
2007-02-01 12:30:00,54.49,54.49,54.25,54.29,34400.0,17.408,17.408,17.3313,17.3441,34400.0
2007-02-01 13:00:00,54.29,54.36,54.21,54.35,20800.0,17.3441,17.3665,17.3186,17.3633,20800.0
2007-02-01 13:30:00,54.35,54.5,54.35,54.43,35200.0,17.3633,17.4112,17.3633,17.3888,35200.0
2007-02-01 14:00:00,54.41,54.47,54.31,54.44,42800.0,17.3824,17.4016,17.3505,17.392,42800.0
2007-02-01 14:30:00,54.44,54.53,54.39,54.52,108000.0,17.392,17.4208,17.3761,17.4176,108000.0
2007-02-01 15:00:00,54.53,54.56,54.37,54.54,68800.0,17.4208,17.4304,17.3697,17.424,68800.0
2007-02-01 15:30:00,54.54,54.54,54.38,54.38,110400.0,17.424,17.424,17.3729,17.3729,110400.0
2007-02-02 09:30:00,53.53,53.53,52.88,53.0,429600.0,17.1013,17.1013,16.8937,16.932,429600.0
2007-02-02 10:00:00,53.0,53.44,52.86,53.28,465200.0,16.932,17.0726,16.8873,17.0214,465200.0
2007-02-02 10:30:00,53.28,53.47,53.18,53.24,370000.0,17.0214,17.0821,16.9895,17.0087,370000.0
2007-02-02 11:00:00,53.23,53.23,52.77,52.92,390000.0,17.0055,17.0055,16.8585,16.9064,390000.0
2007-02-02 11:30:00,52.95,53.21,52.95,53.21,110800.0,16.916,16.9991,16.916,16.9991,110800.0
2007-02-02 12:00:00,53.21,53.21,53.09,53.09,54000.0,16.9991,16.9991,16.9607,16.9607,54000.0
2007-02-02 12:30:00,53.09,53.27,53.03,53.2,77600.0,16.9607,17.0183,16.9416,16.9959,77600.0
2007-02-02 13:00:00,53.2,53.25,53.19,53.2,33200.0,16.9959,17.0119,16.9927,16.9959,33200.0
2007-02-02 13:30:00,53.19,53.29,53.17,53.27,37600.0,16.9927,17.0246,16.9863,17.0183,37600.0
2007-02-02 14:00:00,53.27,53.27,53.15,53.18,47600.0,17.0183,17.0183,16.9799,16.9895,47600.0
2007-02-02 14:30:00,53.17,53.26,53.17,53.26,40000.0,16.9863,17.0151,16.9863,17.0151,40000.0
2007-02-02 15:00:00,53.26,53.26,53.15,53.18,68000.0,17.0151,17.0151,16.9799,16.9895,68000.0
2007-02-02 15:30:00,53.18,53.25,53.16,53.24,118800.0,16.9895,17.0119,16.9831,17.0087,118800.0
2007-02-05 09:30:00,53.07,53.23,52.93,53.02,261200.0,16.9544,17.0055,16.9096,16.9384,261200.0
2007-02-05 10:00:00,53.04,53.17,52.8,53.05,198000.0,16.9448,16.9863,16.8681,16.948,198000.0
2007-02-05 10:30:00,53.13,53.41,53.01,53.35,134400.0,16.9735,17.063,16.9352,17.0438,134400.0
2007-02-05 11:00:00,53.37,53.38,53.25,53.26,119600.0,17.0502,17.0534,17.0119,17.0151,119600.0
2007-02-05 11:30:00,53.3,53.3,53.08,53.12,44800.0,17.0278,17.0278,16.9576,16.9703,44800.0
2007-02-05 12:00:00,53.12,53.15,53.11,53.15,3600.0,16.9703,16.9799,16.9671,16.9799,3600.0
2007-02-05 12:30:00,53.15,53.15,53.11,53.11,2400.0,16.9799,16.9799,16.9671,16.9671,2400.0
2007-02-05 13:00:00,53.14,53.3,53.12,53.12,44400.0,16.9767,17.0278,16.9703,16.9703,44400.0
2007-02-05 13:30:00,53.11,53.13,53.04,53.08,33600.0,16.9671,16.9735,16.9448,16.9576,33600.0
2007-02-05 14:00:00,53.07,53.17,53.02,53.1,63600.0,16.9544,16.9863,16.9384,16.9639,63600.0
2007-02-05 14:30:00,53.08,53.15,53.07,53.15,22800.0,16.9576,16.9799,16.9544,16.9799,22800.0
2007-02-05 15:00:00,53.15,53.15,53.02,53.13,37600.0,16.9799,16.9799,16.9384,16.9735,37600.0
2007-02-05 15:30:00,53.13,53.14,53.06,53.13,68800.0,16.9735,16.9767,16.9512,16.9735,68800.0
2007-02-06 09:30:00,53.5,53.59,53.45,53.57,499600.0,17.0917,17.1205,17.0758,17.1141,499600.0
2007-02-06 10:00:00,53.56,53.74,53.34,53.66,204000.0,17.1109,17.1684,17.0406,17.1428,204000.0
2007-02-06 10:30:00,53.63,53.7,53.25,53.25,136400.0,17.1333,17.1556,17.0119,17.0119,136400.0
2007-02-06 11:00:00,53.25,53.4,53.13,53.36,200000.0,17.0119,17.0598,16.9735,17.047,200000.0
2007-02-06 11:30:00,53.39,53.63,53.36,53.52,68000.0,17.0566,17.1333,17.047,17.0981,68000.0
2007-02-06 12:00:00,53.49,53.74,53.43,53.7,96800.0,17.0885,17.1684,17.0694,17.1556,96800.0
2007-02-06 12:30:00,53.71,53.71,53.49,53.51,36000.0,17.1588,17.1588,17.0885,17.0949,36000.0
2007-02-06 13:00:00,53.47,53.62,53.43,53.43,47600.0,17.0821,17.1301,17.0694,17.0694,47600.0
2007-02-06 13:30:00,53.44,53.64,53.44,53.62,44400.0,17.0726,17.1365,17.0726,17.1301,44400.0
2007-02-06 14:00:00,53.62,53.79,53.57,53.79,114800.0,17.1301,17.1844,17.1141,17.1844,114800.0
2007-02-06 14:30:00,53.79,53.9,53.77,53.83,156400.0,17.1844,17.2195,17.178,17.1972,156400.0
2007-02-06 15:00:00,53.85,53.95,53.75,53.89,126000.0,17.2035,17.2355,17.1716,17.2163,126000.0
2007-02-06 15:30:00,53.9,53.94,53.85,53.88,189200.0,17.2195,17.2323,17.2035,17.2131,189200.0
2007-02-07 09:30:00,53.75,53.84,53.63,53.79,287600.0,17.1716,17.2004,17.1333,17.1844,287600.0
2007-02-07 10:00:00,53.76,54.14,53.7,53.99,239600.0,17.1748,17.2962,17.1556,17.2483,239600.0
2007-02-07 10:30:00,54.03,54.08,53.86,53.99,165600.0,17.2611,17.277,17.2067,17.2483,165600.0
2007-02-07 11:00:00,53.99,54.12,53.85,53.96,317600.0,17.2483,17.2898,17.2035,17.2387,317600.0
2007-02-07 11:30:00,53.99,54.22,53.97,54.16,66000.0,17.2483,17.3218,17.2419,17.3026,66000.0
2007-02-07 12:00:00,54.13,54.24,54.13,54.23,50000.0,17.293,17.3281,17.293,17.3249,50000.0
2007-02-07 12:30:00,54.21,54.23,53.99,53.99,57600.0,17.3186,17.3249,17.2483,17.2483,57600.0
2007-02-07 13:00:00,53.99,54.07,53.85,53.85,81200.0,17.2483,17.2738,17.2035,17.2035,81200.0
2007-02-07 13:30:00,53.84,53.86,53.7,53.75,58800.0,17.2004,17.2067,17.1556,17.1716,58800.0
2007-02-07 14:00:00,53.75,53.79,53.51,53.63,91200.0,17.1716,17.1844,17.0949,17.1333,91200.0
2007-02-07 14:30:00,53.66,53.66,53.43,53.46,94800.0,17.1428,17.1428,17.0694,17.079,94800.0
2007-02-07 15:00:00,53.54,53.74,53.54,53.6,114800.0,17.1045,17.1684,17.1045,17.1237,114800.0
2007-02-07 15:30:00,53.61,53.8,53.56,53.8,108000.0,17.1269,17.1876,17.1109,17.1876,108000.0
2007-02-08 09:30:00,52.9,53.0,52.7,52.83,254800.0,16.9,16.932,16.8362,16.8777,254800.0
2007-02-08 10:00:00,52.8,52.93,52.69,52.81,130000.0,16.8681,16.9096,16.833,16.8713,130000.0
2007-02-08 10:30:00,52.83,52.93,52.65,52.85,226000.0,16.8777,16.9096,16.8202,16.8841,226000.0
2007-02-08 11:00:00,52.86,53.15,52.85,53.09,135200.0,16.8873,16.9799,16.8841,16.9607,135200.0
2007-02-08 11:30:00,53.09,53.18,52.8,53.18,57200.0,16.9607,16.9895,16.8681,16.9895,57200.0
2007-02-08 12:00:00,53.18,53.25,53.13,53.24,36000.0,16.9895,17.0119,16.9735,17.0087,36000.0
2007-02-08 12:30:00,53.24,53.35,53.17,53.17,45200.0,17.0087,17.0438,16.9863,16.9863,45200.0
2007-02-08 13:00:00,53.18,53.39,53.15,53.22,49600.0,16.9895,17.0566,16.9799,17.0023,49600.0
2007-02-08 13:30:00,53.18,53.26,53.13,53.18,48000.0,16.9895,17.0151,16.9735,16.9895,48000.0
2007-02-08 14:00:00,53.18,53.31,53.15,53.31,40000.0,16.9895,17.031,16.9799,17.031,40000.0
2007-02-08 14:30:00,53.31,53.4,53.25,53.37,97200.0,17.031,17.0598,17.0119,17.0502,97200.0
2007-02-08 15:00:00,53.38,53.38,53.16,53.28,32800.0,17.0534,17.0534,16.9831,17.0214,32800.0
2007-02-08 15:30:00,53.26,53.32,53.16,53.32,79600.0,17.0151,17.0342,16.9831,17.0342,79600.0
2007-02-09 09:30:00,52.78,52.89,52.68,52.68,301600.0,16.8617,16.8969,16.8298,16.8298,301600.0
2007-02-09 10:00:00,52.63,52.85,52.6,52.71,140400.0,16.8138,16.8841,16.8042,16.8393,140400.0
2007-02-09 10:30:00,52.7,52.92,52.69,52.9,159600.0,16.8362,16.9064,16.833,16.9,159600.0
2007-02-09 11:00:00,52.84,52.89,52.75,52.81,62800.0,16.8809,16.8969,16.8521,16.8713,62800.0
2007-02-09 11:30:00,52.85,52.91,52.63,52.8,69600.0,16.8841,16.9032,16.8138,16.8681,69600.0
2007-02-09 12:00:00,52.75,53.13,52.75,53.02,54400.0,16.8521,16.9735,16.8521,16.9384,54400.0
2007-02-09 12:30:00,53.0,53.0,52.73,52.77,68800.0,16.932,16.932,16.8457,16.8585,68800.0
2007-02-09 13:00:00,52.75,52.88,52.57,52.83,51600.0,16.8521,16.8937,16.7946,16.8777,51600.0
2007-02-09 13:30:00,52.83,52.83,52.42,52.47,79200.0,16.8777,16.8777,16.7467,16.7627,79200.0
2007-02-09 14:00:00,52.49,52.49,52.18,52.27,112000.0,16.7691,16.7691,16.67,16.6988,112000.0
2007-02-09 14:30:00,52.24,52.29,52.09,52.13,79600.0,16.6892,16.7052,16.6413,16.6541,79600.0
2007-02-09 15:00:00,52.15,52.48,52.15,52.45,111600.0,16.6604,16.7659,16.6604,16.7563,111600.0
2007-02-09 15:30:00,52.44,52.45,52.2,52.2,96400.0,16.7531,16.7563,16.6764,16.6764,96400.0
2007-02-12 09:30:00,52.75,52.77,52.61,52.7,157600.0,16.8521,16.8585,16.8074,16.8362,157600.0
2007-02-12 10:00:00,52.71,52.74,52.39,52.46,128400.0,16.8393,16.8489,16.7371,16.7595,128400.0
2007-02-12 10:30:00,52.51,52.65,52.41,52.55,127200.0,16.7755,16.8202,16.7435,16.7882,127200.0
2007-02-12 11:00:00,52.61,52.67,52.36,52.4,214000.0,16.8074,16.8266,16.7275,16.7403,214000.0
2007-02-12 11:30:00,52.36,52.43,52.24,52.33,170800.0,16.7275,16.7499,16.6892,16.7179,170800.0
2007-02-12 12:00:00,52.33,52.67,52.32,52.67,74000.0,16.7179,16.8266,16.7148,16.8266,74000.0
2007-02-12 12:30:00,52.67,52.87,52.58,52.76,55200.0,16.8266,16.8905,16.7978,16.8553,55200.0
2007-02-12 13:00:00,52.69,52.73,52.31,52.73,53600.0,16.833,16.8457,16.7116,16.8457,53600.0
2007-02-12 13:30:00,52.72,52.72,52.55,52.56,23600.0,16.8425,16.8425,16.7882,16.7914,23600.0
2007-02-12 14:00:00,52.58,52.63,52.54,52.56,14000.0,16.7978,16.8138,16.785,16.7914,14000.0
2007-02-12 14:30:00,52.51,52.52,52.36,52.37,43600.0,16.7755,16.7786,16.7275,16.7307,43600.0
2007-02-12 15:00:00,52.36,52.52,52.3,52.47,43200.0,16.7275,16.7786,16.7084,16.7627,43200.0
2007-02-12 15:30:00,52.47,52.68,52.46,52.61,80800.0,16.7627,16.8298,16.7595,16.8074,80800.0
2007-02-13 09:30:00,53.54,53.94,53.46,53.79,394800.0,17.1045,17.2323,17.079,17.1844,394800.0
2007-02-13 10:00:00,53.81,53.87,53.61,53.72,197600.0,17.1908,17.2099,17.1269,17.162,197600.0
2007-02-13 10:30:00,53.75,53.83,53.57,53.67,77600.0,17.1716,17.1972,17.1141,17.146,77600.0
2007-02-13 11:00:00,53.64,53.71,53.55,53.56,64400.0,17.1365,17.1588,17.1077,17.1109,64400.0
2007-02-13 11:30:00,53.56,53.75,53.55,53.75,118800.0,17.1109,17.1716,17.1077,17.1716,118800.0
2007-02-13 12:00:00,53.75,54.06,53.7,53.99,177200.0,17.1716,17.2706,17.1556,17.2483,177200.0
2007-02-13 12:30:00,53.96,54.0,53.85,53.91,57600.0,17.2387,17.2515,17.2035,17.2227,57600.0
2007-02-13 13:00:00,53.91,54.25,53.89,54.11,151200.0,17.2227,17.3313,17.2163,17.2866,151200.0
2007-02-13 13:30:00,54.15,54.15,53.95,54.04,51600.0,17.2994,17.2994,17.2355,17.2642,51600.0
2007-02-13 14:00:00,54.04,54.14,53.96,54.11,85200.0,17.2642,17.2962,17.2387,17.2866,85200.0
2007-02-13 14:30:00,54.12,54.31,54.12,54.26,181200.0,17.2898,17.3505,17.2898,17.3345,181200.0
2007-02-13 15:00:00,54.26,54.26,54.04,54.14,69200.0,17.3345,17.3345,17.2642,17.2962,69200.0
2007-02-13 15:30:00,54.15,54.38,54.15,54.24,205600.0,17.2994,17.3729,17.2994,17.3281,205600.0
2007-02-14 09:30:00,54.94,54.94,54.67,54.81,295600.0,17.5518,17.5518,17.4655,17.5102,295600.0
2007-02-14 10:00:00,54.83,55.45,54.83,55.33,278400.0,17.5166,17.7147,17.5166,17.6764,278400.0
2007-02-14 10:30:00,55.34,55.46,55.3,55.4,297200.0,17.6796,17.7179,17.6668,17.6987,297200.0
2007-02-14 11:00:00,55.41,55.46,55.28,55.43,182400.0,17.7019,17.7179,17.6604,17.7083,182400.0
2007-02-14 11:30:00,55.43,55.62,55.35,55.4,184800.0,17.7083,17.769,17.6828,17.6987,184800.0
2007-02-14 12:00:00,55.45,55.49,54.95,54.95,226800.0,17.7147,17.7275,17.555,17.555,226800.0
2007-02-14 12:30:00,54.94,55.05,54.81,54.96,210000.0,17.5518,17.5869,17.5102,17.5582,210000.0
2007-02-14 13:00:00,54.97,55.17,54.97,55.11,57200.0,17.5614,17.6252,17.5614,17.6061,57200.0
2007-02-14 13:30:00,55.17,55.35,55.15,55.27,34800.0,17.6252,17.6828,17.6189,17.6572,34800.0
2007-02-14 14:00:00,55.26,55.37,55.26,55.35,69600.0,17.654,17.6891,17.654,17.6828,69600.0
2007-02-14 14:30:00,55.35,55.42,55.3,55.35,52800.0,17.6828,17.7051,17.6668,17.6828,52800.0
2007-02-14 15:00:00,55.35,55.41,55.33,55.34,45600.0,17.6828,17.7019,17.6764,17.6796,45600.0
2007-02-14 15:30:00,55.33,55.39,55.23,55.29,169200.0,17.6764,17.6955,17.6444,17.6636,169200.0
2007-02-15 09:30:00,55.58,55.86,55.58,55.76,220000.0,17.7562,17.8457,17.7562,17.8137,220000.0
2007-02-15 10:00:00,55.81,55.85,55.53,55.56,132400.0,17.8297,17.8425,17.7403,17.7498,132400.0
2007-02-15 10:30:00,55.51,55.51,55.38,55.45,157600.0,17.7339,17.7339,17.6923,17.7147,157600.0
2007-02-15 11:00:00,55.45,55.54,55.34,55.46,82800.0,17.7147,17.7435,17.6796,17.7179,82800.0
2007-02-15 11:30:00,55.49,55.58,55.41,55.58,56800.0,17.7275,17.7562,17.7019,17.7562,56800.0
2007-02-15 12:00:00,55.55,55.61,55.43,55.61,60800.0,17.7466,17.7658,17.7083,17.7658,60800.0
2007-02-15 12:30:00,55.61,55.61,55.4,55.45,36400.0,17.7658,17.7658,17.6987,17.7147,36400.0
2007-02-15 13:00:00,55.45,55.47,55.37,55.43,18400.0,17.7147,17.7211,17.6891,17.7083,18400.0
2007-02-15 13:30:00,55.47,55.5,55.34,55.35,22000.0,17.7211,17.7307,17.6796,17.6828,22000.0
2007-02-15 14:00:00,55.36,55.46,55.36,55.43,30400.0,17.6859,17.7179,17.6859,17.7083,30400.0
2007-02-15 14:30:00,55.45,55.46,55.35,55.43,50800.0,17.7147,17.7179,17.6828,17.7083,50800.0
2007-02-15 15:00:00,55.41,55.43,55.35,55.38,31200.0,17.7019,17.7083,17.6828,17.6923,31200.0
2007-02-15 15:30:00,55.41,55.5,55.3,55.41,100400.0,17.7019,17.7307,17.6668,17.7019,100400.0
2007-02-16 09:30:00,54.66,54.81,54.56,54.74,102000.0,17.4623,17.5102,17.4304,17.4879,102000.0
2007-02-16 10:00:00,54.72,54.98,54.57,54.96,99200.0,17.4815,17.5645,17.4336,17.5582,99200.0
2007-02-16 10:30:00,54.91,54.92,54.72,54.84,68000.0,17.5422,17.5454,17.4815,17.5198,68000.0
2007-02-16 11:00:00,54.85,54.85,54.69,54.74,62400.0,17.523,17.523,17.4719,17.4879,62400.0
2007-02-16 11:30:00,54.74,54.86,54.74,54.84,16000.0,17.4879,17.5262,17.4879,17.5198,16000.0
2007-02-16 12:00:00,54.88,55.0,54.84,54.96,19600.0,17.5326,17.5709,17.5198,17.5582,19600.0
2007-02-16 12:30:00,55.0,55.05,54.93,55.05,11200.0,17.5709,17.5869,17.5486,17.5869,11200.0
2007-02-16 13:00:00,55.04,55.04,54.93,54.98,8000.0,17.5837,17.5837,17.5486,17.5645,8000.0
2007-02-16 13:30:00,54.93,55.07,54.91,55.05,46000.0,17.5486,17.5933,17.5422,17.5869,46000.0
2007-02-16 14:00:00,55.01,55.09,55.01,55.09,18000.0,17.5741,17.5997,17.5741,17.5997,18000.0
2007-02-16 14:30:00,55.09,55.12,55.08,55.1,51200.0,17.5997,17.6093,17.5965,17.6029,51200.0
2007-02-16 15:00:00,55.1,55.1,55.03,55.1,122800.0,17.6029,17.6029,17.5805,17.6029,122800.0
2007-02-16 15:30:00,55.1,55.18,55.02,55.14,137200.0,17.6029,17.6284,17.5773,17.6157,137200.0
2007-02-20 09:30:00,55.0,55.12,54.77,55.03,316000.0,17.5709,17.6093,17.4975,17.5805,316000.0
2007-02-20 10:00:00,55.05,55.12,54.88,55.09,159600.0,17.5869,17.6093,17.5326,17.5997,159600.0
2007-02-20 10:30:00,55.09,55.1,54.97,54.97,84000.0,17.5997,17.6029,17.5614,17.5614,84000.0
2007-02-20 11:00:00,54.97,55.31,54.97,55.21,58000.0,17.5614,17.67,17.5614,17.638,58000.0
2007-02-20 11:30:00,55.17,55.3,55.17,55.25,21600.0,17.6252,17.6668,17.6252,17.6508,21600.0
2007-02-20 12:00:00,55.18,55.58,55.18,55.48,43600.0,17.6284,17.7562,17.6284,17.7243,43600.0
2007-02-20 12:30:00,55.41,55.45,55.29,55.29,13600.0,17.7019,17.7147,17.6636,17.6636,13600.0
2007-02-20 13:00:00,55.29,55.29,55.21,55.24,11600.0,17.6636,17.6636,17.638,17.6476,11600.0
2007-02-20 13:30:00,55.24,55.41,55.24,55.38,23600.0,17.6476,17.7019,17.6476,17.6923,23600.0
2007-02-20 14:00:00,55.37,55.44,55.32,55.41,34400.0,17.6891,17.7115,17.6732,17.7019,34400.0
2007-02-20 14:30:00,55.4,55.46,55.39,55.46,19200.0,17.6987,17.7179,17.6955,17.7179,19200.0
2007-02-20 15:00:00,55.48,55.5,55.43,55.5,57200.0,17.7243,17.7307,17.7083,17.7307,57200.0
2007-02-20 15:30:00,55.5,55.5,55.38,55.48,108000.0,17.7307,17.7307,17.6923,17.7243,108000.0
2007-02-21 09:30:00,54.54,54.62,54.41,54.48,166000.0,17.424,17.4495,17.3824,17.4048,166000.0
2007-02-21 10:00:00,54.48,54.67,54.31,54.57,205600.0,17.4048,17.4655,17.3505,17.4336,205600.0
2007-02-21 10:30:00,54.59,54.62,54.3,54.54,108400.0,17.44,17.4495,17.3473,17.424,108400.0
2007-02-21 11:00:00,54.51,54.86,54.42,54.77,81200.0,17.4144,17.5262,17.3856,17.4975,81200.0
2007-02-21 11:30:00,54.79,55.07,54.74,55.03,32000.0,17.5038,17.5933,17.4879,17.5805,32000.0
2007-02-21 12:00:00,54.98,55.12,54.94,55.12,20000.0,17.5645,17.6093,17.5518,17.6093,20000.0
2007-02-21 12:30:00,55.12,55.42,55.1,55.42,85200.0,17.6093,17.7051,17.6029,17.7051,85200.0
2007-02-21 13:00:00,55.42,55.7,55.31,55.61,135200.0,17.7051,17.7946,17.67,17.7658,135200.0
2007-02-21 13:30:00,55.63,55.78,55.54,55.72,176000.0,17.7722,17.8201,17.7435,17.801,176000.0
2007-02-21 14:00:00,55.72,55.95,55.63,55.74,118400.0,17.801,17.8744,17.7722,17.8073,118400.0
2007-02-21 14:30:00,55.74,55.93,55.64,55.85,137600.0,17.8073,17.868,17.7754,17.8425,137600.0
2007-02-21 15:00:00,55.82,55.82,55.57,55.75,114800.0,17.8329,17.8329,17.753,17.8105,114800.0
2007-02-21 15:30:00,55.77,55.8,55.56,55.59,164800.0,17.8169,17.8265,17.7498,17.7594,164800.0
2007-02-22 09:30:00,56.7,56.8,56.41,56.54,357200.0,18.114,18.146,18.0214,18.0629,357200.0
2007-02-22 10:00:00,56.53,56.6,56.37,56.39,300400.0,18.0597,18.0821,18.0086,18.015,300400.0
2007-02-22 10:30:00,56.35,56.58,56.12,56.57,212400.0,18.0022,18.0757,17.9287,18.0725,212400.0
2007-02-22 11:00:00,56.53,56.54,56.24,56.26,160800.0,18.0597,18.0629,17.9671,17.9735,160800.0
2007-02-22 11:30:00,56.26,56.47,56.02,56.47,136000.0,17.9735,18.0406,17.8968,18.0406,136000.0
2007-02-22 12:00:00,56.47,56.56,56.46,56.54,54400.0,18.0406,18.0693,18.0374,18.0629,54400.0
2007-02-22 12:30:00,56.53,56.54,56.49,56.54,8000.0,18.0597,18.0629,18.047,18.0629,8000.0
2007-02-22 13:00:00,56.54,56.54,56.43,56.48,41200.0,18.0629,18.0629,18.0278,18.0438,41200.0
2007-02-22 13:30:00,56.47,56.57,56.43,56.51,60800.0,18.0406,18.0725,18.0278,18.0533,60800.0
2007-02-22 14:00:00,56.52,56.54,56.4,56.4,65600.0,18.0565,18.0629,18.0182,18.0182,65600.0
2007-02-22 14:30:00,56.39,56.42,56.15,56.15,140000.0,18.015,18.0246,17.9383,17.9383,140000.0
2007-02-22 15:00:00,56.16,56.35,56.16,56.22,60800.0,17.9415,18.0022,17.9415,17.9607,60800.0
2007-02-22 15:30:00,56.25,56.41,56.25,56.4,132000.0,17.9703,18.0214,17.9703,18.0182,132000.0
2007-02-23 09:30:00,57.22,57.32,56.92,57.2,310800.0,18.2802,18.3121,18.1843,18.2738,310800.0
2007-02-23 10:00:00,57.17,57.52,57.08,57.51,321600.0,18.2642,18.376,18.2354,18.3728,321600.0
2007-02-23 10:30:00,57.46,57.48,57.18,57.25,222000.0,18.3568,18.3632,18.2674,18.2897,222000.0
2007-02-23 11:00:00,57.25,57.32,57.09,57.17,266800.0,18.2897,18.3121,18.2386,18.2642,266800.0
2007-02-23 11:30:00,57.16,57.25,57.09,57.2,65600.0,18.261,18.2897,18.2386,18.2738,65600.0
2007-02-23 12:00:00,57.22,57.32,57.19,57.26,28800.0,18.2802,18.3121,18.2706,18.2929,28800.0
2007-02-23 12:30:00,57.25,57.26,57.13,57.2,104800.0,18.2897,18.2929,18.2514,18.2738,104800.0
2007-02-23 13:00:00,57.2,57.33,57.15,57.26,24800.0,18.2738,18.3153,18.2578,18.2929,24800.0
2007-02-23 13:30:00,57.26,57.3,57.24,57.27,42000.0,18.2929,18.3057,18.2866,18.2961,42000.0
2007-02-23 14:00:00,57.28,57.43,57.27,57.37,76800.0,18.2993,18.3473,18.2961,18.3281,76800.0
2007-02-23 14:30:00,57.37,57.44,57.32,57.44,143200.0,18.3281,18.3504,18.3121,18.3504,143200.0
2007-02-23 15:00:00,57.42,57.56,57.41,57.54,123600.0,18.3441,18.3888,18.3409,18.3824,123600.0
2007-02-23 15:30:00,57.54,57.6,57.46,57.47,164400.0,18.3824,18.4016,18.3568,18.36,164400.0
2007-02-26 09:30:00,57.41,57.64,57.36,57.49,386400.0,18.3409,18.4143,18.3249,18.3664,386400.0
2007-02-26 10:00:00,57.49,57.7,57.42,57.62,316800.0,18.3664,18.4335,18.3441,18.408,316800.0
2007-02-26 10:30:00,57.63,57.79,57.59,57.79,234800.0,18.4111,18.4623,18.3984,18.4623,234800.0
2007-02-26 11:00:00,57.78,58.05,57.76,58.05,459600.0,18.4591,18.5453,18.4527,18.5453,459600.0
2007-02-26 11:30:00,57.99,58.01,57.77,57.94,77200.0,18.5262,18.5325,18.4559,18.5102,77200.0
2007-02-26 12:00:00,57.94,57.94,57.68,57.79,210800.0,18.5102,18.5102,18.4271,18.4623,210800.0
2007-02-26 12:30:00,57.77,57.8,57.52,57.6,156800.0,18.4559,18.4655,18.376,18.4016,156800.0
2007-02-26 13:00:00,57.62,57.68,57.59,57.62,68400.0,18.408,18.4271,18.3984,18.408,68400.0
2007-02-26 13:30:00,57.62,57.65,57.53,57.54,60400.0,18.408,18.4175,18.3792,18.3824,60400.0
2007-02-26 14:00:00,57.52,57.7,57.5,57.61,63200.0,18.376,18.4335,18.3696,18.4048,63200.0
2007-02-26 14:30:00,57.63,57.79,57.62,57.67,59200.0,18.4111,18.4623,18.408,18.4239,59200.0
2007-02-26 15:00:00,57.67,57.7,57.6,57.65,28800.0,18.4239,18.4335,18.4016,18.4175,28800.0
2007-02-26 15:30:00,57.66,57.71,57.59,57.69,83600.0,18.4207,18.4367,18.3984,18.4303,83600.0
2007-02-27 09:30:00,55.21,55.49,54.65,55.2,544800.0,17.638,17.7275,17.4591,17.6348,544800.0
2007-02-27 10:00:00,55.23,55.58,55.02,55.46,370400.0,17.6444,17.7562,17.5773,17.7179,370400.0
2007-02-27 10:30:00,55.45,55.6,55.21,55.21,209600.0,17.7147,17.7626,17.638,17.638,209600.0
2007-02-27 11:00:00,55.14,55.37,54.85,55.34,272800.0,17.6157,17.6891,17.523,17.6796,272800.0
2007-02-27 11:30:00,55.34,55.7,55.23,55.43,124800.0,17.6796,17.7946,17.6444,17.7083,124800.0
2007-02-27 12:00:00,55.4,55.4,54.88,54.94,123600.0,17.6987,17.6987,17.5326,17.5518,123600.0
2007-02-27 12:30:00,54.93,54.94,54.68,54.72,82800.0,17.5486,17.5518,17.4687,17.4815,82800.0
2007-02-27 13:00:00,54.72,54.96,54.51,54.52,162800.0,17.4815,17.5582,17.4144,17.4176,162800.0
2007-02-27 13:30:00,54.51,54.56,54.23,54.26,155600.0,17.4144,17.4304,17.3249,17.3345,155600.0
2007-02-27 14:00:00,54.25,54.26,53.94,53.98,172400.0,17.3313,17.3345,17.2323,17.2451,172400.0
2007-02-27 14:30:00,54.02,54.18,53.99,54.03,482000.0,17.2579,17.309,17.2483,17.2611,482000.0
2007-02-27 15:00:00,54.0,54.76,53.61,53.99,301200.0,17.2515,17.4943,17.1269,17.2483,301200.0
2007-02-27 15:30:00,53.93,54.09,53.68,53.75,136000.0,17.2291,17.2802,17.1492,17.1716,136000.0
2007-02-28 09:30:00,54.02,54.35,53.45,53.62,348000.0,17.2579,17.3633,17.0758,17.1301,348000.0
2007-02-28 10:00:00,53.58,53.71,53.14,53.52,496000.0,17.1173,17.1588,16.9767,17.0981,496000.0
2007-02-28 10:30:00,53.69,54.04,53.46,53.88,264000.0,17.1524,17.2642,17.079,17.2131,264000.0
2007-02-28 11:00:00,53.88,54.35,53.8,54.33,164000.0,17.2131,17.3633,17.1876,17.3569,164000.0
2007-02-28 11:30:00,54.31,54.31,53.68,53.71,91200.0,17.3505,17.3505,17.1492,17.1588,91200.0
2007-02-28 12:00:00,53.64,53.83,53.43,53.83,32800.0,17.1365,17.1972,17.0694,17.1972,32800.0
2007-02-28 12:30:00,53.82,54.02,53.72,53.96,36400.0,17.194,17.2579,17.162,17.2387,36400.0
2007-02-28 13:00:00,53.95,53.97,53.8,53.97,23600.0,17.2355,17.2419,17.1876,17.2419,23600.0
2007-02-28 13:30:00,53.97,54.05,53.72,53.72,25600.0,17.2419,17.2674,17.162,17.162,25600.0
2007-02-28 14:00:00,53.8,54.01,53.71,53.82,74800.0,17.1876,17.2547,17.1588,17.194,74800.0
2007-02-28 14:30:00,53.79,53.91,53.73,53.78,62800.0,17.1844,17.2227,17.1652,17.1812,62800.0
2007-02-28 15:00:00,53.81,54.41,53.81,54.27,104400.0,17.1908,17.3824,17.1908,17.3377,104400.0
2007-02-28 15:30:00,54.29,54.31,54.01,54.05,100800.0,17.3441,17.3505,17.2547,17.2674,100800.0
2007-03-01 09:30:00,52.46,52.6,51.6,52.24,320400.0,16.7595,16.8042,16.4847,16.6892,320400.0
2007-03-01 10:00:00,52.34,53.18,52.07,52.91,348400.0,16.7211,16.9895,16.6349,16.9032,348400.0
2007-03-01 10:30:00,52.91,53.16,52.47,52.95,216000.0,16.9032,16.9831,16.7627,16.916,216000.0
2007-03-01 11:00:00,52.95,53.16,52.77,52.98,215600.0,16.916,16.9831,16.8585,16.9256,215600.0
2007-03-01 11:30:00,52.97,53.36,52.96,52.96,94800.0,16.9224,17.047,16.9192,16.9192,94800.0
2007-03-01 12:00:00,52.96,53.01,52.77,52.98,74800.0,16.9192,16.9352,16.8585,16.9256,74800.0
2007-03-01 12:30:00,53.01,53.18,52.93,53.13,49600.0,16.9352,16.9895,16.9096,16.9735,49600.0
2007-03-01 13:00:00,53.05,53.3,53.05,53.15,57200.0,16.948,17.0278,16.948,16.9799,57200.0
2007-03-01 13:30:00,53.14,53.21,53.03,53.15,43200.0,16.9767,16.9991,16.9416,16.9799,43200.0
2007-03-01 14:00:00,53.15,53.4,53.01,53.16,70400.0,16.9799,17.0598,16.9352,16.9831,70400.0
2007-03-01 14:30:00,53.06,53.35,53.06,53.29,61200.0,16.9512,17.0438,16.9512,17.0246,61200.0
2007-03-01 15:00:00,53.21,53.23,52.77,52.83,156800.0,16.9991,17.0055,16.8585,16.8777,156800.0
2007-03-01 15:30:00,52.84,52.98,52.79,52.91,139600.0,16.8809,16.9256,16.8649,16.9032,139600.0
2007-03-02 09:30:00,52.4,52.78,52.36,52.37,199600.0,16.7403,16.8617,16.7275,16.7307,199600.0
2007-03-02 10:00:00,52.41,52.88,52.3,52.56,187600.0,16.7435,16.8937,16.7084,16.7914,187600.0
2007-03-02 10:30:00,52.6,52.72,52.49,52.66,83200.0,16.8042,16.8425,16.7691,16.8234,83200.0
2007-03-02 11:00:00,52.61,52.65,52.5,52.55,150800.0,16.8074,16.8202,16.7723,16.7882,150800.0
2007-03-02 11:30:00,52.52,52.52,52.2,52.23,90400.0,16.7786,16.7786,16.6764,16.686,90400.0
2007-03-02 12:00:00,52.23,52.35,52.03,52.04,52400.0,16.686,16.7243,16.6221,16.6253,52400.0
2007-03-02 12:30:00,52.03,52.03,51.7,51.93,153600.0,16.6221,16.6221,16.5167,16.5902,153600.0
2007-03-02 13:00:00,51.96,51.96,51.55,51.64,83600.0,16.5997,16.5997,16.4688,16.4975,83600.0
2007-03-02 13:30:00,51.56,51.78,51.53,51.63,47600.0,16.472,16.5422,16.4624,16.4943,47600.0
2007-03-02 14:00:00,51.66,51.71,51.46,51.59,84800.0,16.5039,16.5199,16.44,16.4815,84800.0
2007-03-02 14:30:00,51.64,51.96,51.57,51.73,63200.0,16.4975,16.5997,16.4752,16.5263,63200.0
2007-03-02 15:00:00,51.73,51.96,51.62,51.94,103600.0,16.5263,16.5997,16.4911,16.5934,103600.0
2007-03-02 15:30:00,51.94,52.0,51.59,51.7,219600.0,16.5934,16.6125,16.4815,16.5167,219600.0
2007-03-05 09:30:00,50.65,51.12,50.5,51.02,354000.0,16.1812,16.3314,16.1333,16.2994,354000.0
2007-03-05 10:00:00,51.07,51.62,50.8,51.31,292800.0,16.3154,16.4911,16.2292,16.3921,292800.0
2007-03-05 10:30:00,51.31,51.44,51.03,51.42,190400.0,16.3921,16.4336,16.3026,16.4272,190400.0
2007-03-05 11:00:00,51.28,51.75,51.27,51.5,180000.0,16.3825,16.5327,16.3793,16.4528,180000.0
2007-03-05 11:30:00,51.56,51.56,50.88,50.92,97600.0,16.472,16.472,16.2547,16.2675,97600.0
2007-03-05 12:00:00,50.88,50.95,50.79,50.81,47600.0,16.2547,16.2771,16.226,16.2324,47600.0
2007-03-05 12:30:00,50.85,51.1,50.79,51.1,111600.0,16.2451,16.325,16.226,16.325,111600.0
2007-03-05 13:00:00,51.1,51.15,51.01,51.01,105600.0,16.325,16.341,16.2962,16.2962,105600.0
2007-03-05 13:30:00,51.01,51.35,51.0,51.05,85200.0,16.2962,16.4049,16.2931,16.309,85200.0
2007-03-05 14:00:00,51.1,51.45,51.1,51.33,63600.0,16.325,16.4368,16.325,16.3985,63600.0
2007-03-05 14:30:00,51.27,51.5,51.2,51.35,78400.0,16.3793,16.4528,16.3569,16.4049,78400.0
2007-03-05 15:00:00,51.29,51.29,50.91,51.09,106800.0,16.3857,16.3857,16.2643,16.3218,106800.0
2007-03-05 15:30:00,51.09,51.09,50.82,50.92,168800.0,16.3218,16.3218,16.2355,16.2675,168800.0
2007-03-06 09:30:00,52.36,52.66,52.32,52.47,230800.0,16.7275,16.8234,16.7148,16.7627,230800.0
2007-03-06 10:00:00,52.46,52.55,51.96,52.01,148800.0,16.7595,16.7882,16.5997,16.6157,148800.0
2007-03-06 10:30:00,52.04,52.06,51.84,51.9,76800.0,16.6253,16.6317,16.5614,16.5806,76800.0
2007-03-06 11:00:00,51.9,52.1,51.8,51.96,241200.0,16.5806,16.6445,16.5486,16.5997,241200.0
2007-03-06 11:30:00,52.0,52.41,51.99,52.34,52400.0,16.6125,16.7435,16.6093,16.7211,52400.0
2007-03-06 12:00:00,52.34,52.45,52.22,52.3,48400.0,16.7211,16.7563,16.6828,16.7084,48400.0
2007-03-06 12:30:00,52.34,52.47,52.21,52.25,118000.0,16.7211,16.7627,16.6796,16.6924,118000.0
2007-03-06 13:00:00,52.27,52.58,52.19,52.58,68400.0,16.6988,16.7978,16.6732,16.7978,68400.0
2007-03-06 13:30:00,52.55,52.73,52.52,52.62,66800.0,16.7882,16.8457,16.7786,16.8106,66800.0
2007-03-06 14:00:00,52.66,52.74,52.53,52.63,53600.0,16.8234,16.8489,16.7818,16.8138,53600.0
2007-03-06 14:30:00,52.62,52.69,52.49,52.59,76400.0,16.8106,16.833,16.7691,16.801,76400.0
2007-03-06 15:00:00,52.59,52.95,52.55,52.66,201200.0,16.801,16.916,16.7882,16.8234,201200.0
2007-03-06 15:30:00,52.62,52.66,52.39,52.65,138800.0,16.8106,16.8234,16.7371,16.8202,138800.0
2007-03-07 09:30:00,52.53,52.67,52.1,52.26,537600.0,16.987,17.0323,16.848,16.8997,537600.0
2007-03-07 10:00:00,52.28,52.65,52.2,52.59,233600.0,16.9062,17.0258,16.8803,17.0064,233600.0
2007-03-07 10:30:00,52.62,53.03,52.62,52.65,238400.0,17.0161,17.1487,17.0161,17.0258,238400.0
2007-03-07 11:00:00,52.63,52.72,52.51,52.57,128000.0,17.0193,17.0484,16.9805,16.9999,128000.0
2007-03-07 11:30:00,52.56,52.79,52.52,52.74,122800.0,16.9967,17.0711,16.9838,17.0549,122800.0
2007-03-07 12:00:00,52.71,52.83,52.59,52.62,66400.0,17.0452,17.084,17.0064,17.0161,66400.0
2007-03-07 12:30:00,52.6,52.91,52.6,52.85,52400.0,17.0096,17.1099,17.0096,17.0905,52400.0
2007-03-07 13:00:00,52.83,53.04,52.75,53.0,45600.0,17.084,17.1519,17.0582,17.139,45600.0
2007-03-07 13:30:00,52.99,53.17,52.98,53.0,51600.0,17.1358,17.194,17.1325,17.139,51600.0
2007-03-07 14:00:00,52.99,53.01,52.7,52.75,66000.0,17.1358,17.1422,17.042,17.0582,66000.0
2007-03-07 14:30:00,52.87,53.06,52.83,52.98,67600.0,17.097,17.1584,17.084,17.1325,67600.0
2007-03-07 15:00:00,52.98,53.06,52.84,52.84,102000.0,17.1325,17.1584,17.0873,17.0873,102000.0
2007-03-07 15:30:00,52.77,52.85,52.23,52.23,263600.0,17.0646,17.0905,16.89,16.89,263600.0
2007-03-08 09:30:00,53.25,53.26,52.97,52.97,263600.0,17.2198,17.2231,17.1293,17.1293,263600.0
2007-03-08 10:00:00,53.0,53.17,52.97,53.08,186800.0,17.139,17.194,17.1293,17.1649,186800.0
2007-03-08 10:30:00,53.04,53.13,52.92,53.01,158400.0,17.1519,17.181,17.1131,17.1422,158400.0
2007-03-08 11:00:00,53.02,53.06,52.91,53.04,151600.0,17.1455,17.1584,17.1099,17.1519,151600.0
2007-03-08 11:30:00,53.05,53.13,53.02,53.08,55200.0,17.1552,17.181,17.1455,17.1649,55200.0
2007-03-08 12:00:00,53.09,53.09,52.97,53.02,110000.0,17.1681,17.1681,17.1293,17.1455,110000.0
2007-03-08 12:30:00,53.02,53.1,52.97,53.08,89600.0,17.1455,17.1713,17.1293,17.1649,89600.0
2007-03-08 13:00:00,53.1,53.2,53.06,53.16,39600.0,17.1713,17.2037,17.1584,17.1907,39600.0
2007-03-08 13:30:00,53.13,53.16,53.02,53.1,17200.0,17.181,17.1907,17.1455,17.1713,17200.0
2007-03-08 14:00:00,53.13,53.13,52.82,52.88,42800.0,17.181,17.181,17.0808,17.1002,42800.0
2007-03-08 14:30:00,52.88,53.03,52.65,52.97,106400.0,17.1002,17.1487,17.0258,17.1293,106400.0
2007-03-08 15:00:00,52.92,53.0,52.7,52.83,38000.0,17.1131,17.139,17.042,17.084,38000.0
2007-03-08 15:30:00,52.78,52.94,52.77,52.87,152000.0,17.0679,17.1196,17.0646,17.097,152000.0
2007-03-09 09:30:00,53.12,53.25,52.82,52.82,181600.0,17.1778,17.2198,17.0808,17.0808,181600.0
2007-03-09 10:00:00,52.83,52.92,52.62,52.8,146400.0,17.084,17.1131,17.0161,17.0743,146400.0
2007-03-09 10:30:00,52.82,52.99,52.74,52.76,64400.0,17.0808,17.1358,17.0549,17.0614,64400.0
2007-03-09 11:00:00,52.75,52.77,52.53,52.68,156400.0,17.0582,17.0646,16.987,17.0355,156400.0
2007-03-09 11:30:00,52.68,52.9,52.56,52.76,97200.0,17.0355,17.1067,16.9967,17.0614,97200.0
2007-03-09 12:00:00,52.76,53.0,52.72,53.0,22000.0,17.0614,17.139,17.0484,17.139,22000.0
2007-03-09 12:30:00,53.05,53.07,52.8,52.81,46400.0,17.1552,17.1616,17.0743,17.0776,46400.0
2007-03-09 13:00:00,52.81,52.87,52.71,52.85,40400.0,17.0776,17.097,17.0452,17.0905,40400.0
2007-03-09 13:30:00,52.81,52.84,52.68,52.68,17600.0,17.0776,17.0873,17.0355,17.0355,17600.0
2007-03-09 14:00:00,52.68,52.68,52.4,52.44,52000.0,17.0355,17.0355,16.945,16.9579,52000.0
2007-03-09 14:30:00,52.44,52.71,52.38,52.7,54000.0,16.9579,17.0452,16.9385,17.042,54000.0
2007-03-09 15:00:00,52.74,52.76,52.6,52.65,47600.0,17.0549,17.0614,17.0096,17.0258,47600.0
2007-03-09 15:30:00,52.65,52.82,52.6,52.68,58400.0,17.0258,17.0808,17.0096,17.0355,58400.0
2007-03-12 09:30:00,52.51,52.74,52.33,52.46,148400.0,16.9805,17.0549,16.9223,16.9644,148400.0
2007-03-12 10:00:00,52.44,52.72,52.38,52.6,104800.0,16.9579,17.0484,16.9385,17.0096,104800.0
2007-03-12 10:30:00,52.55,52.79,52.55,52.71,71600.0,16.9935,17.0711,16.9935,17.0452,71600.0
2007-03-12 11:00:00,52.71,52.75,52.64,52.72,12000.0,17.0452,17.0582,17.0226,17.0484,12000.0
2007-03-12 11:30:00,52.48,52.68,52.46,52.6,54000.0,16.9708,17.0355,16.9644,17.0096,54000.0
2007-03-12 12:00:00,52.63,52.96,52.63,52.68,117200.0,17.0193,17.1261,17.0193,17.0355,117200.0
2007-03-12 12:30:00,52.69,52.72,52.63,52.67,26000.0,17.0387,17.0484,17.0193,17.0323,26000.0
2007-03-12 13:00:00,52.67,52.68,52.58,52.6,58000.0,17.0323,17.0355,17.0032,17.0096,58000.0
2007-03-12 13:30:00,52.6,52.68,52.55,52.68,23200.0,17.0096,17.0355,16.9935,17.0355,23200.0
2007-03-12 14:00:00,52.68,52.85,52.54,52.82,46000.0,17.0355,17.0905,16.9902,17.0808,46000.0
2007-03-12 14:30:00,52.8,53.09,52.74,53.07,83600.0,17.0743,17.1681,17.0549,17.1616,83600.0
2007-03-12 15:00:00,53.0,53.12,52.79,52.79,73600.0,17.139,17.1778,17.0711,17.0711,73600.0
2007-03-12 15:30:00,52.71,52.92,52.16,52.77,330800.0,17.0452,17.1131,16.8674,17.0646,330800.0
2007-03-13 09:30:00,52.24,52.6,52.24,52.41,112400.0,16.8932,17.0096,16.8932,16.9482,112400.0
2007-03-13 10:00:00,52.4,52.55,52.28,52.46,49600.0,16.945,16.9935,16.9062,16.9644,49600.0
2007-03-13 10:30:00,52.49,52.75,52.4,52.68,62400.0,16.9741,17.0582,16.945,17.0355,62400.0
2007-03-13 11:00:00,52.68,52.78,52.59,52.59,65600.0,17.0355,17.0679,17.0064,17.0064,65600.0
2007-03-13 11:30:00,52.58,52.61,52.39,52.44,36000.0,17.0032,17.0129,16.9417,16.9579,36000.0
2007-03-13 12:00:00,52.4,52.43,52.01,52.01,145200.0,16.945,16.9547,16.8189,16.8189,145200.0
2007-03-13 12:30:00,52.01,52.24,51.81,52.09,70000.0,16.8189,16.8932,16.7542,16.8447,70000.0
2007-03-13 13:00:00,52.12,52.17,51.88,51.94,20000.0,16.8544,16.8706,16.7768,16.7962,20000.0
2007-03-13 13:30:00,51.94,51.94,51.75,51.82,48000.0,16.7962,16.7962,16.7348,16.7574,48000.0
2007-03-13 14:00:00,51.82,51.83,51.55,51.64,113200.0,16.7574,16.7606,16.6701,16.6992,113200.0
2007-03-13 14:30:00,51.65,51.83,51.52,51.53,66000.0,16.7024,16.7606,16.6604,16.6636,66000.0
2007-03-13 15:00:00,51.53,51.59,51.32,51.33,72000.0,16.6636,16.683,16.5957,16.599,72000.0
2007-03-13 15:30:00,51.35,51.55,51.31,51.34,193600.0,16.6054,16.6701,16.5925,16.6022,193600.0
2007-03-14 09:30:00,50.66,51.13,50.64,50.71,574000.0,16.3823,16.5343,16.3758,16.3985,574000.0
2007-03-14 10:00:00,50.71,50.72,50.36,50.65,210800.0,16.3985,16.4017,16.2853,16.3791,210800.0
2007-03-14 10:30:00,50.66,51.24,50.66,50.91,236800.0,16.3823,16.5699,16.3823,16.4631,236800.0
2007-03-14 11:00:00,50.91,51.0,50.79,50.83,52000.0,16.4631,16.4922,16.4243,16.4373,52000.0
2007-03-14 11:30:00,50.82,50.82,50.54,50.54,132000.0,16.434,16.434,16.3435,16.3435,132000.0
2007-03-14 12:00:00,50.57,50.57,50.18,50.35,151600.0,16.3532,16.3532,16.2271,16.282,151600.0
2007-03-14 12:30:00,50.34,50.36,49.79,49.9,159600.0,16.2788,16.2853,16.101,16.1365,159600.0
2007-03-14 13:00:00,49.92,50.85,49.92,50.7,183600.0,16.143,16.4437,16.143,16.3952,183600.0
2007-03-14 13:30:00,50.77,50.99,50.68,50.8,77600.0,16.4179,16.489,16.3888,16.4276,77600.0
2007-03-14 14:00:00,50.87,51.24,50.76,51.12,78400.0,16.4502,16.5699,16.4146,16.531,78400.0
2007-03-14 14:30:00,51.17,51.49,51.16,51.24,69600.0,16.5472,16.6507,16.544,16.5699,69600.0
2007-03-14 15:00:00,51.24,51.48,51.18,51.46,54000.0,16.5699,16.6475,16.5504,16.641,54000.0
2007-03-14 15:30:00,51.48,51.48,51.17,51.33,147200.0,16.6475,16.6475,16.5472,16.599,147200.0
2007-03-15 09:30:00,51.81,51.96,51.67,51.94,292800.0,16.7542,16.8027,16.7089,16.7962,292800.0
2007-03-15 10:00:00,51.94,52.18,51.79,52.18,153600.0,16.7962,16.8738,16.7477,16.8738,153600.0
2007-03-15 10:30:00,52.18,52.6,52.07,52.56,215200.0,16.8738,17.0096,16.8383,16.9967,215200.0
2007-03-15 11:00:00,52.5,52.72,52.44,52.64,108400.0,16.9773,17.0484,16.9579,17.0226,108400.0
2007-03-15 11:30:00,52.72,52.75,52.39,52.51,71600.0,17.0484,17.0582,16.9417,16.9805,71600.0
2007-03-15 12:00:00,52.44,52.75,52.38,52.74,136800.0,16.9579,17.0582,16.9385,17.0549,136800.0
2007-03-15 12:30:00,52.74,52.84,52.67,52.75,43600.0,17.0549,17.0873,17.0323,17.0582,43600.0
2007-03-15 13:00:00,52.71,52.88,52.65,52.7,26400.0,17.0452,17.1002,17.0258,17.042,26400.0
2007-03-15 13:30:00,52.7,52.77,52.38,52.5,47600.0,17.042,17.0646,16.9385,16.9773,47600.0
2007-03-15 14:00:00,52.53,52.58,52.44,52.47,23600.0,16.987,17.0032,16.9579,16.9676,23600.0
2007-03-15 14:30:00,52.46,52.72,52.41,52.67,41600.0,16.9644,17.0484,16.9482,17.0323,41600.0
2007-03-15 15:00:00,52.59,52.72,52.47,52.47,67200.0,17.0064,17.0484,16.9676,16.9676,67200.0
2007-03-15 15:30:00,52.47,52.7,52.47,52.7,74000.0,16.9676,17.042,16.9676,17.042,74000.0
2007-03-16 09:30:00,52.9,53.24,52.81,53.18,239200.0,17.1067,17.2166,17.0776,17.1972,239200.0
2007-03-16 10:00:00,53.17,53.27,53.01,53.16,76400.0,17.194,17.2263,17.1422,17.1907,76400.0
2007-03-16 10:30:00,53.1,53.18,52.93,53.03,57200.0,17.1713,17.1972,17.1164,17.1487,57200.0
2007-03-16 11:00:00,53.03,53.05,52.83,53.03,85200.0,17.1487,17.1552,17.084,17.1487,85200.0
2007-03-16 11:30:00,53.02,53.02,52.83,52.86,66400.0,17.1455,17.1455,17.084,17.0937,66400.0
2007-03-16 12:00:00,52.85,52.99,52.8,52.99,59200.0,17.0905,17.1358,17.0743,17.1358,59200.0
2007-03-16 12:30:00,52.97,53.06,52.83,52.94,37200.0,17.1293,17.1584,17.084,17.1196,37200.0
2007-03-16 13:00:00,52.94,52.94,52.77,52.82,19600.0,17.1196,17.1196,17.0646,17.0808,19600.0
2007-03-16 13:30:00,52.75,52.77,52.5,52.51,57600.0,17.0582,17.0646,16.9773,16.9805,57600.0
2007-03-16 14:00:00,52.56,52.56,52.34,52.48,38000.0,16.9967,16.9967,16.9256,16.9708,38000.0
2007-03-16 14:30:00,52.44,52.52,52.43,52.49,44400.0,16.9579,16.9838,16.9547,16.9741,44400.0
2007-03-16 15:00:00,52.49,52.6,52.45,52.57,37600.0,16.9741,17.0096,16.9611,16.9999,37600.0
2007-03-16 15:30:00,52.57,52.66,52.54,52.6,143200.0,16.9999,17.029,16.9902,17.0096,143200.0
2007-03-19 09:30:00,53.35,53.53,53.35,53.44,145200.0,17.2522,17.3104,17.2522,17.2813,145200.0
2007-03-19 10:00:00,53.43,53.43,53.19,53.34,168000.0,17.278,17.278,17.2004,17.2489,168000.0
2007-03-19 10:30:00,53.35,53.74,53.32,53.67,125200.0,17.2522,17.3783,17.2425,17.3557,125200.0
2007-03-19 11:00:00,53.63,53.75,53.57,53.74,130400.0,17.3427,17.3815,17.3233,17.3783,130400.0
2007-03-19 11:30:00,53.74,53.9,53.74,53.74,163600.0,17.3783,17.43,17.3783,17.3783,163600.0
2007-03-19 12:00:00,53.73,53.9,53.62,53.83,125200.0,17.3751,17.43,17.3395,17.4074,125200.0
2007-03-19 12:30:00,53.83,53.84,53.7,53.78,44800.0,17.4074,17.4106,17.3654,17.3912,44800.0
2007-03-19 13:00:00,53.76,53.78,53.6,53.6,25200.0,17.3848,17.3912,17.333,17.333,25200.0
2007-03-19 13:30:00,53.55,53.83,53.55,53.76,83600.0,17.3169,17.4074,17.3169,17.3848,83600.0
2007-03-19 14:00:00,53.82,53.82,53.66,53.75,32000.0,17.4042,17.4042,17.3524,17.3815,32000.0
2007-03-19 14:30:00,53.72,53.98,53.72,53.95,90800.0,17.3718,17.4559,17.3718,17.4462,90800.0
2007-03-19 15:00:00,53.95,53.97,53.83,53.9,79600.0,17.4462,17.4527,17.4074,17.43,79600.0
2007-03-19 15:30:00,53.9,54.07,53.83,53.83,99600.0,17.43,17.485,17.4074,17.4074,99600.0
2007-03-20 09:30:00,53.62,53.88,53.47,53.49,199200.0,17.3395,17.4236,17.291,17.2975,199200.0
2007-03-20 10:00:00,53.47,53.88,53.42,53.8,80400.0,17.291,17.4236,17.2748,17.3977,80400.0
2007-03-20 10:30:00,53.85,54.08,53.79,54.07,68400.0,17.4139,17.4882,17.3945,17.485,68400.0
2007-03-20 11:00:00,54.07,54.21,53.89,54.14,91200.0,17.485,17.5303,17.4268,17.5076,91200.0
2007-03-20 11:30:00,54.07,54.37,53.93,54.34,69600.0,17.485,17.582,17.4397,17.5723,69600.0
2007-03-20 12:00:00,54.32,54.49,54.25,54.45,82800.0,17.5659,17.6208,17.5432,17.6079,82800.0
2007-03-20 12:30:00,54.49,54.55,54.13,54.2,62000.0,17.6208,17.6402,17.5044,17.527,62000.0
2007-03-20 13:00:00,54.22,54.44,54.03,54.04,37600.0,17.5335,17.6047,17.4721,17.4753,37600.0
2007-03-20 13:30:00,54.07,54.09,53.75,53.79,157200.0,17.485,17.4915,17.3815,17.3945,157200.0
2007-03-20 14:00:00,53.84,54.05,53.77,53.94,62400.0,17.4106,17.4785,17.388,17.443,62400.0
2007-03-20 14:30:00,53.88,53.98,53.81,53.92,54800.0,17.4236,17.4559,17.4009,17.4365,54800.0
2007-03-20 15:00:00,53.93,54.13,53.87,53.97,68000.0,17.4397,17.5044,17.4203,17.4527,68000.0
2007-03-20 15:30:00,53.92,54.24,53.92,54.22,205200.0,17.4365,17.54,17.4365,17.5335,205200.0
2007-03-21 09:30:00,54.82,54.95,54.8,54.83,243200.0,17.7275,17.7696,17.7211,17.7308,243200.0
2007-03-21 10:00:00,54.83,55.05,54.78,55.04,195200.0,17.7308,17.8019,17.7146,17.7987,195200.0
2007-03-21 10:30:00,55.07,55.13,54.97,55.08,103600.0,17.8084,17.8278,17.776,17.8116,103600.0
2007-03-21 11:00:00,55.05,55.1,54.98,55.05,203600.0,17.8019,17.8181,17.7793,17.8019,203600.0
2007-03-21 11:30:00,55.04,55.09,54.99,55.01,43200.0,17.7987,17.8149,17.7825,17.789,43200.0
2007-03-21 12:00:00,55.02,55.12,55.01,55.06,84000.0,17.7922,17.8246,17.789,17.8052,84000.0
2007-03-21 12:30:00,55.07,55.19,55.04,55.09,42400.0,17.8084,17.8472,17.7987,17.8149,42400.0
2007-03-21 13:00:00,55.07,55.17,55.07,55.14,40400.0,17.8084,17.8407,17.8084,17.831,40400.0
2007-03-21 13:30:00,55.15,55.19,55.04,55.09,21600.0,17.8343,17.8472,17.7987,17.8149,21600.0
2007-03-21 14:00:00,55.06,55.47,54.94,55.45,193200.0,17.8052,17.9377,17.7663,17.9313,193200.0
2007-03-21 14:30:00,55.38,55.98,55.38,55.98,174400.0,17.9086,18.1027,17.9086,18.1027,174400.0
2007-03-21 15:00:00,55.97,55.97,55.42,55.51,192000.0,18.0994,18.0994,17.9216,17.9507,192000.0
2007-03-21 15:30:00,55.54,55.96,55.53,55.96,207600.0,17.9604,18.0962,17.9571,18.0962,207600.0
2007-03-22 09:30:00,56.77,56.77,56.21,56.3,296000.0,18.3581,18.3581,18.177,18.2061,296000.0
2007-03-22 10:00:00,56.31,56.61,56.27,56.4,159200.0,18.2094,18.3064,18.1964,18.2385,159200.0
2007-03-22 10:30:00,56.38,56.44,56.01,56.05,97200.0,18.232,18.2514,18.1124,18.1253,97200.0
2007-03-22 11:00:00,56.01,56.33,55.95,56.33,91200.0,18.1124,18.2158,18.093,18.2158,91200.0
2007-03-22 11:30:00,56.33,56.41,56.13,56.32,138000.0,18.2158,18.2417,18.1512,18.2126,138000.0
2007-03-22 12:00:00,56.34,56.56,56.33,56.38,101600.0,18.2191,18.2902,18.2158,18.232,101600.0
2007-03-22 12:30:00,56.42,56.63,56.35,56.49,56400.0,18.2449,18.3129,18.2223,18.2676,56400.0
2007-03-22 13:00:00,56.46,56.46,56.21,56.29,38400.0,18.2579,18.2579,18.177,18.2029,38400.0
2007-03-22 13:30:00,56.26,56.35,56.13,56.23,27600.0,18.1932,18.2223,18.1512,18.1835,27600.0
2007-03-22 14:00:00,56.27,56.35,56.27,56.31,20000.0,18.1964,18.2223,18.1964,18.2094,20000.0
2007-03-22 14:30:00,56.31,56.35,56.2,56.22,53200.0,18.2094,18.2223,18.1738,18.1803,53200.0
2007-03-22 15:00:00,56.24,56.24,56.0,56.06,109200.0,18.1867,18.1867,18.1091,18.1285,109200.0
2007-03-22 15:30:00,56.06,56.08,55.92,56.0,233600.0,18.1285,18.135,18.0833,18.1091,233600.0
2007-03-23 09:30:00,56.74,56.76,56.39,56.46,367600.0,18.3484,18.3549,18.2352,18.2579,367600.0
2007-03-23 10:00:00,56.45,56.93,56.35,56.54,240800.0,18.2546,18.4099,18.2223,18.2838,240800.0
2007-03-23 10:30:00,56.52,56.75,56.36,56.54,83200.0,18.2773,18.3517,18.2255,18.2838,83200.0
2007-03-23 11:00:00,56.55,56.7,56.51,56.63,60000.0,18.287,18.3355,18.274,18.3129,60000.0
2007-03-23 11:30:00,56.63,56.84,56.63,56.81,87200.0,18.3129,18.3808,18.3129,18.3711,87200.0
2007-03-23 12:00:00,56.77,56.83,56.54,56.63,57600.0,18.3581,18.3775,18.2838,18.3129,57600.0
2007-03-23 12:30:00,56.64,56.66,56.52,56.6,51200.0,18.3161,18.3226,18.2773,18.3032,51200.0
2007-03-23 13:00:00,56.64,56.64,56.38,56.53,44000.0,18.3161,18.3161,18.232,18.2805,44000.0
2007-03-23 13:30:00,56.46,56.53,56.38,56.41,86800.0,18.2579,18.2805,18.232,18.2417,86800.0
2007-03-23 14:00:00,56.41,56.45,56.31,56.39,107200.0,18.2417,18.2546,18.2094,18.2352,107200.0
2007-03-23 14:30:00,56.39,56.56,56.38,56.49,34800.0,18.2352,18.2902,18.232,18.2676,34800.0
2007-03-23 15:00:00,56.42,56.8,56.29,56.45,182800.0,18.2449,18.3678,18.2029,18.2546,182800.0
2007-03-23 15:30:00,56.48,56.54,56.44,56.47,77200.0,18.2643,18.2838,18.2514,18.2611,77200.0
2007-03-26 09:30:00,57.26,57.26,57.01,57.18,276000.0,18.5166,18.5166,18.4357,18.4907,276000.0
2007-03-26 10:00:00,57.1,57.1,56.08,56.17,358400.0,18.4648,18.4648,18.135,18.1641,358400.0
2007-03-26 10:30:00,56.17,56.43,56.01,56.18,123600.0,18.1641,18.2482,18.1124,18.1673,123600.0
2007-03-26 11:00:00,56.15,56.25,55.75,56.25,256800.0,18.1576,18.19,18.0283,18.19,256800.0
2007-03-26 11:30:00,56.24,56.35,56.13,56.34,99600.0,18.1867,18.2223,18.1512,18.2191,99600.0
2007-03-26 12:00:00,56.34,56.63,56.22,56.53,52000.0,18.2191,18.3129,18.1803,18.2805,52000.0
2007-03-26 12:30:00,56.6,56.63,56.45,56.57,33600.0,18.3032,18.3129,18.2546,18.2935,33600.0
2007-03-26 13:00:00,56.57,56.58,56.38,56.5,31600.0,18.2935,18.2967,18.232,18.2708,31600.0
2007-03-26 13:30:00,56.48,56.57,56.4,56.57,34400.0,18.2643,18.2935,18.2385,18.2935,34400.0
2007-03-26 14:00:00,56.57,56.92,56.57,56.82,82000.0,18.2935,18.4066,18.2935,18.3743,82000.0
2007-03-26 14:30:00,56.73,57.06,56.62,56.81,74000.0,18.3452,18.4519,18.3096,18.3711,74000.0
2007-03-26 15:00:00,56.84,56.89,56.66,56.73,106800.0,18.3808,18.3969,18.3226,18.3452,106800.0
2007-03-26 15:30:00,56.74,57.0,56.73,56.97,230400.0,18.3484,18.4325,18.3452,18.4228,230400.0
2007-03-27 09:30:00,56.56,56.7,56.35,56.54,126400.0,18.2902,18.3355,18.2223,18.2838,126400.0
2007-03-27 10:00:00,56.44,56.67,56.37,56.52,272400.0,18.2514,18.3258,18.2288,18.2773,272400.0
2007-03-27 10:30:00,56.48,56.69,56.44,56.65,68400.0,18.2643,18.3323,18.2514,18.3193,68400.0
2007-03-27 11:00:00,56.62,56.84,56.56,56.72,112400.0,18.3096,18.3808,18.2902,18.342,112400.0
2007-03-27 11:30:00,56.72,56.87,56.31,56.47,138000.0,18.342,18.3905,18.2094,18.2611,138000.0
2007-03-27 12:00:00,56.48,56.55,56.34,56.46,64000.0,18.2643,18.287,18.2191,18.2579,64000.0
2007-03-27 12:30:00,56.4,56.57,56.4,56.46,31600.0,18.2385,18.2935,18.2385,18.2579,31600.0
2007-03-27 13:00:00,56.47,56.52,56.45,56.51,23600.0,18.2611,18.2773,18.2546,18.274,23600.0
2007-03-27 13:30:00,56.49,56.59,56.4,56.46,44400.0,18.2676,18.2999,18.2385,18.2579,44400.0
2007-03-27 14:00:00,56.47,56.53,56.38,56.45,45200.0,18.2611,18.2805,18.232,18.2546,45200.0
2007-03-27 14:30:00,56.41,56.59,56.37,56.52,41600.0,18.2417,18.2999,18.2288,18.2773,41600.0
2007-03-27 15:00:00,56.51,56.7,56.47,56.61,40000.0,18.274,18.3355,18.2611,18.3064,40000.0
2007-03-27 15:30:00,56.6,56.75,56.6,56.66,138000.0,18.3032,18.3517,18.3032,18.3226,138000.0
2007-03-28 09:30:00,55.9,56.13,55.83,55.87,66000.0,18.0768,18.1512,18.0542,18.0671,66000.0
2007-03-28 10:00:00,55.92,56.07,55.83,55.84,154800.0,18.0833,18.1318,18.0542,18.0574,154800.0
2007-03-28 10:30:00,55.83,55.83,55.39,55.52,403600.0,18.0542,18.0542,17.9119,17.9539,403600.0
2007-03-28 11:00:00,55.52,55.68,55.42,55.5,356800.0,17.9539,18.0056,17.9216,17.9474,356800.0
2007-03-28 11:30:00,55.56,55.6,55.4,55.49,46800.0,17.9668,17.9798,17.9151,17.9442,46800.0
2007-03-28 12:00:00,55.47,55.87,55.45,55.66,75600.0,17.9377,18.0671,17.9313,17.9992,75600.0
2007-03-28 12:30:00,55.63,55.87,55.57,55.59,64800.0,17.9895,18.0671,17.9701,17.9765,64800.0
2007-03-28 13:00:00,55.63,55.67,55.5,55.52,44400.0,17.9895,18.0024,17.9474,17.9539,44400.0
2007-03-28 13:30:00,55.52,55.68,55.49,55.54,74800.0,17.9539,18.0056,17.9442,17.9604,74800.0
2007-03-28 14:00:00,55.56,55.57,55.41,55.45,58400.0,17.9668,17.9701,17.9183,17.9313,58400.0
2007-03-28 14:30:00,55.44,55.52,55.32,55.38,48400.0,17.928,17.9539,17.8892,17.9086,48400.0
2007-03-28 15:00:00,55.4,55.58,55.38,55.57,38800.0,17.9151,17.9733,17.9086,17.9701,38800.0
2007-03-28 15:30:00,55.51,55.63,55.42,55.5,153600.0,17.9507,17.9895,17.9216,17.9474,153600.0
2007-03-29 09:30:00,56.25,56.44,56.16,56.38,113200.0,18.19,18.2514,18.1609,18.232,113200.0
2007-03-29 10:00:00,56.38,56.63,56.3,56.57,122800.0,18.232,18.3129,18.2061,18.2935,122800.0
2007-03-29 10:30:00,56.58,56.83,56.5,56.61,143600.0,18.2967,18.3775,18.2708,18.3064,143600.0
2007-03-29 11:00:00,56.61,56.69,56.22,56.26,410800.0,18.3064,18.3323,18.1803,18.1932,410800.0
2007-03-29 11:30:00,56.24,56.33,56.17,56.23,68800.0,18.1867,18.2158,18.1641,18.1835,68800.0
2007-03-29 12:00:00,56.23,56.42,56.22,56.31,60800.0,18.1835,18.2449,18.1803,18.2094,60800.0
2007-03-29 12:30:00,56.31,56.33,56.2,56.33,92400.0,18.2094,18.2158,18.1738,18.2158,92400.0
2007-03-29 13:00:00,56.29,56.42,56.24,56.35,53600.0,18.2029,18.2449,18.1867,18.2223,53600.0
2007-03-29 13:30:00,56.29,56.4,56.0,56.04,78800.0,18.2029,18.2385,18.1091,18.1221,78800.0
2007-03-29 14:00:00,56.08,56.11,55.92,55.95,147200.0,18.135,18.1447,18.0833,18.093,147200.0
2007-03-29 14:30:00,55.96,56.04,55.82,56.0,152400.0,18.0962,18.1221,18.0509,18.1091,152400.0
2007-03-29 15:00:00,56.09,56.22,56.0,56.09,121600.0,18.1382,18.1803,18.1091,18.1382,121600.0
2007-03-29 15:30:00,56.09,56.31,56.08,56.28,152400.0,18.1382,18.2094,18.135,18.1997,152400.0
2007-03-30 09:30:00,56.82,57.09,56.68,56.85,195200.0,18.3743,18.4616,18.329,18.384,195200.0
2007-03-30 10:00:00,56.84,56.94,56.57,56.63,113600.0,18.3808,18.4131,18.2935,18.3129,113600.0
2007-03-30 10:30:00,56.64,57.04,56.55,57.04,61200.0,18.3161,18.4454,18.287,18.4454,61200.0
2007-03-30 11:00:00,57.0,57.18,56.94,56.95,162800.0,18.4325,18.4907,18.4131,18.4163,162800.0
2007-03-30 11:30:00,57.01,57.18,56.74,56.79,87600.0,18.4357,18.4907,18.3484,18.3646,87600.0
2007-03-30 12:00:00,56.76,56.88,56.5,56.63,100400.0,18.3549,18.3937,18.2708,18.3129,100400.0
2007-03-30 12:30:00,56.58,56.79,56.58,56.74,69200.0,18.2967,18.3646,18.2967,18.3484,69200.0
2007-03-30 13:00:00,56.71,56.81,56.64,56.73,55200.0,18.3387,18.3711,18.3161,18.3452,55200.0
2007-03-30 13:30:00,56.73,56.98,56.66,56.97,107600.0,18.3452,18.426,18.3226,18.4228,107600.0
2007-03-30 14:00:00,56.97,57.07,56.88,57.03,46400.0,18.4228,18.4551,18.3937,18.4422,46400.0
2007-03-30 14:30:00,57.06,57.21,56.97,57.05,117600.0,18.4519,18.5004,18.4228,18.4487,117600.0
2007-03-30 15:00:00,57.06,57.15,56.96,57.08,84400.0,18.4519,18.481,18.4196,18.4584,84400.0
2007-03-30 15:30:00,57.01,57.12,56.92,56.97,142800.0,18.4357,18.4713,18.4066,18.4228,142800.0
2007-04-02 09:30:00,57.1,57.25,57.01,57.09,102800.0,18.4648,18.5133,18.4357,18.4616,102800.0
2007-04-02 10:00:00,57.04,57.18,56.88,56.9,128000.0,18.4454,18.4907,18.3937,18.4002,128000.0
2007-04-02 10:30:00,56.9,56.94,56.59,56.91,148000.0,18.4002,18.4131,18.2999,18.4034,148000.0
2007-04-02 11:00:00,56.91,57.24,56.9,57.24,97200.0,18.4034,18.5101,18.4002,18.5101,97200.0
2007-04-02 11:30:00,57.18,57.24,57.06,57.13,50000.0,18.4907,18.5101,18.4519,18.4745,50000.0
2007-04-02 12:00:00,57.13,57.22,57.1,57.2,31600.0,18.4745,18.5036,18.4648,18.4972,31600.0
2007-04-02 12:30:00,57.2,57.31,57.18,57.22,67600.0,18.4972,18.5328,18.4907,18.5036,67600.0
2007-04-02 13:00:00,57.23,57.29,57.2,57.25,56400.0,18.5069,18.5263,18.4972,18.5133,56400.0
2007-04-02 13:30:00,57.26,57.44,57.26,57.41,52000.0,18.5166,18.5748,18.5166,18.5651,52000.0
2007-04-02 14:00:00,57.41,57.46,57.37,57.45,97200.0,18.5651,18.5813,18.5522,18.578,97200.0
2007-04-02 14:30:00,57.45,57.65,57.43,57.62,139200.0,18.578,18.6427,18.5716,18.633,139200.0
2007-04-02 15:00:00,57.65,57.74,57.63,57.68,74000.0,18.6427,18.6718,18.6362,18.6524,74000.0
2007-04-02 15:30:00,57.66,57.66,57.48,57.51,138000.0,18.6459,18.6459,18.5877,18.5974,138000.0
2007-04-03 09:30:00,59.0,59.01,58.76,58.99,357600.0,19.0793,19.0825,19.0016,19.076,357600.0
2007-04-03 10:00:00,59.0,59.24,59.0,59.14,407600.0,19.0793,19.1569,19.0793,19.1245,407600.0
2007-04-03 10:30:00,59.15,59.21,59.07,59.1,1025200.0,19.1278,19.1472,19.1019,19.1116,1025200.0
2007-04-03 11:00:00,59.11,59.17,59.06,59.16,162400.0,19.1148,19.1342,19.0987,19.131,162400.0
2007-04-03 11:30:00,59.17,59.41,59.17,59.26,109600.0,19.1342,19.2118,19.1342,19.1633,109600.0
2007-04-03 12:00:00,59.25,59.26,59.18,59.19,114000.0,19.1601,19.1633,19.1375,19.1407,114000.0
2007-04-03 12:30:00,59.19,59.31,59.19,59.31,70800.0,19.1407,19.1795,19.1407,19.1795,70800.0
2007-04-03 13:00:00,59.3,59.37,59.18,59.18,190400.0,19.1763,19.1989,19.1375,19.1375,190400.0
2007-04-03 13:30:00,59.18,59.27,59.13,59.24,176800.0,19.1375,19.1666,19.1213,19.1569,176800.0
2007-04-03 14:00:00,59.24,59.52,59.2,59.52,238000.0,19.1569,19.2474,19.1439,19.2474,238000.0
2007-04-03 14:30:00,59.54,59.73,59.54,59.6,255200.0,19.2539,19.3153,19.2539,19.2733,255200.0
2007-04-03 15:00:00,59.63,250.0,59.55,59.73,206000.0,19.283,80.8443,19.2571,19.3153,206000.0
2007-04-03 15:30:00,59.73,59.75,59.63,59.7,340000.0,19.3153,19.3218,19.283,19.3056,340000.0
2007-04-04 09:30:00,59.17,59.37,59.08,59.22,168800.0,19.1342,19.1989,19.1051,19.1504,168800.0
2007-04-04 10:00:00,59.22,59.28,58.9,59.19,263600.0,19.1504,19.1698,19.0469,19.1407,263600.0
2007-04-04 10:30:00,59.17,59.54,59.12,59.44,195200.0,19.1342,19.2539,19.1181,19.2215,195200.0
2007-04-04 11:00:00,59.47,59.67,59.26,59.51,148800.0,19.2312,19.2959,19.1633,19.2442,148800.0
2007-04-04 11:30:00,59.51,59.88,59.51,59.74,62400.0,19.2442,19.3638,19.2442,19.3186,62400.0
2007-04-04 12:00:00,59.74,59.94,59.68,59.9,82000.0,19.3186,19.3832,19.2992,19.3703,82000.0
2007-04-04 12:30:00,59.9,60.02,59.9,60.02,54400.0,19.3703,19.4091,19.3703,19.4091,54400.0
2007-04-04 13:00:00,60.02,60.02,59.81,59.9,66800.0,19.4091,19.4091,19.3412,19.3703,66800.0
2007-04-04 13:30:00,59.9,59.9,59.74,59.81,37200.0,19.3703,19.3703,19.3186,19.3412,37200.0
2007-04-04 14:00:00,59.79,59.95,59.77,59.9,82400.0,19.3347,19.3865,19.3283,19.3703,82400.0
2007-04-04 14:30:00,59.9,60.02,59.88,59.95,92400.0,19.3703,19.4091,19.3638,19.3865,92400.0
2007-04-04 15:00:00,59.95,59.96,59.84,59.91,109600.0,19.3865,19.3897,19.3509,19.3735,109600.0
2007-04-04 15:30:00,59.91,60.18,59.91,60.16,190400.0,19.3735,19.4608,19.3735,19.4544,190400.0
2007-04-05 09:30:00,59.9,59.9,59.67,59.74,245200.0,19.3703,19.3703,19.2959,19.3186,245200.0
2007-04-05 10:00:00,59.76,59.77,59.6,59.77,132000.0,19.325,19.3283,19.2733,19.3283,132000.0
2007-04-05 10:30:00,59.77,60.06,59.75,60.06,118400.0,19.3283,19.422,19.3218,19.422,118400.0
2007-04-05 11:00:00,60.04,60.12,59.98,60.11,36000.0,19.4156,19.4414,19.3962,19.4382,36000.0
2007-04-05 11:30:00,60.1,60.11,59.89,59.94,91600.0,19.435,19.4382,19.3671,19.3832,91600.0
2007-04-05 12:00:00,59.94,59.99,59.62,59.65,114000.0,19.3832,19.3994,19.2798,19.2895,114000.0
2007-04-05 12:30:00,59.65,59.8,59.56,59.8,121200.0,19.2895,19.338,19.2604,19.338,121200.0
2007-04-05 13:00:00,59.77,59.79,59.7,59.76,32800.0,19.3283,19.3347,19.3056,19.325,32800.0
2007-04-05 13:30:00,59.77,59.88,59.75,59.79,38000.0,19.3283,19.3638,19.3218,19.3347,38000.0
2007-04-05 14:00:00,59.82,59.87,59.79,59.85,14400.0,19.3444,19.3606,19.3347,19.3541,14400.0
2007-04-05 14:30:00,59.83,59.83,59.73,59.81,29600.0,19.3477,19.3477,19.3153,19.3412,29600.0
2007-04-05 15:00:00,59.81,59.87,59.77,59.81,31600.0,19.3412,19.3606,19.3283,19.3412,31600.0
2007-04-05 15:30:00,59.82,59.84,59.7,59.8,124800.0,19.3444,19.3509,19.3056,19.338,124800.0
2007-04-09 09:30:00,60.0,60.11,59.75,59.88,83200.0,19.4026,19.4382,19.3218,19.3638,83200.0
2007-04-09 10:00:00,59.98,60.05,59.9,59.96,33600.0,19.3962,19.4188,19.3703,19.3897,33600.0
2007-04-09 10:30:00,59.94,60.19,59.88,60.19,57200.0,19.3832,19.4641,19.3638,19.4641,57200.0
2007-04-09 11:00:00,60.2,60.42,60.2,60.26,58800.0,19.4673,19.5385,19.4673,19.4867,58800.0
2007-04-09 11:30:00,60.27,60.45,60.27,60.34,44000.0,19.4899,19.5482,19.4899,19.5126,44000.0
2007-04-09 12:00:00,60.31,60.41,60.25,60.4,20000.0,19.5029,19.5352,19.4835,19.532,20000.0
2007-04-09 12:30:00,60.4,60.5,60.34,60.38,46000.0,19.532,19.5643,19.5126,19.5255,46000.0
2007-04-09 13:00:00,60.38,60.4,60.29,60.32,32000.0,19.5255,19.532,19.4964,19.5061,32000.0
2007-04-09 13:30:00,60.32,60.37,60.25,60.3,34400.0,19.5061,19.5223,19.4835,19.4996,34400.0
2007-04-09 14:00:00,60.22,60.24,59.91,59.92,52000.0,19.4738,19.4802,19.3735,19.3768,52000.0
2007-04-09 14:30:00,59.92,60.0,59.85,59.98,134000.0,19.3768,19.4026,19.3541,19.3962,134000.0
2007-04-09 15:00:00,59.97,60.15,59.95,60.1,80800.0,19.3929,19.4511,19.3865,19.435,80800.0
2007-04-09 15:30:00,60.11,60.18,60.02,60.15,126400.0,19.4382,19.4608,19.4091,19.4511,126400.0
2007-04-10 09:30:00,61.12,61.35,61.03,61.27,198400.0,19.7648,19.8392,19.7357,19.8133,198400.0
2007-04-10 10:00:00,61.27,61.6,61.21,61.6,294400.0,19.8133,19.92,19.7939,19.92,294400.0
2007-04-10 10:30:00,61.6,61.92,61.5,61.85,182000.0,19.92,20.0235,19.8877,20.0009,182000.0
2007-04-10 11:00:00,61.8,61.8,61.27,61.27,136000.0,19.9847,19.9847,19.8133,19.8133,136000.0
2007-04-10 11:30:00,61.27,61.5,61.22,61.32,57600.0,19.8133,19.8877,19.7972,19.8295,57600.0
2007-04-10 12:00:00,61.36,61.51,61.33,61.48,52400.0,19.8424,19.8909,19.8327,19.8812,52400.0
2007-04-10 12:30:00,61.49,61.74,61.48,61.72,117600.0,19.8845,19.9653,19.8812,19.9588,117600.0
2007-04-10 13:00:00,61.72,61.8,61.67,61.8,97600.0,19.9588,19.9847,19.9427,19.9847,97600.0
2007-04-10 13:30:00,61.77,61.77,61.43,61.44,205200.0,19.975,19.975,19.8651,19.8683,205200.0
2007-04-10 14:00:00,61.45,61.5,61.35,61.42,142000.0,19.8715,19.8877,19.8392,19.8618,142000.0
2007-04-10 14:30:00,61.43,61.49,61.38,61.4,52400.0,19.8651,19.8845,19.8489,19.8554,52400.0
2007-04-10 15:00:00,61.38,61.41,61.26,61.32,100400.0,19.8489,19.8586,19.8101,19.8295,100400.0
2007-04-10 15:30:00,61.3,61.48,61.3,61.38,115200.0,19.823,19.8812,19.823,19.8489,115200.0
2007-04-11 09:30:00,61.48,61.86,61.44,61.77,252800.0,19.8812,20.0041,19.8683,19.975,252800.0
2007-04-11 10:00:00,61.82,61.9,61.61,61.7,172400.0,19.9912,20.0171,19.9233,19.9524,172400.0
2007-04-11 10:30:00,61.7,61.82,61.4,61.48,224800.0,19.9524,19.9912,19.8554,19.8812,224800.0
2007-04-11 11:00:00,61.42,61.54,61.25,61.47,239600.0,19.8618,19.9006,19.8069,19.878,239600.0
2007-04-11 11:30:00,61.46,61.47,61.33,61.34,85200.0,19.8748,19.878,19.8327,19.836,85200.0
2007-04-11 12:00:00,61.41,61.5,61.25,61.32,103600.0,19.8586,19.8877,19.8069,19.8295,103600.0
2007-04-11 12:30:00,61.32,61.34,61.19,61.24,48800.0,19.8295,19.836,19.7875,19.8036,48800.0
2007-04-11 13:00:00,61.34,61.5,61.27,61.42,48400.0,19.836,19.8877,19.8133,19.8618,48400.0
2007-04-11 13:30:00,61.42,61.47,61.32,61.32,36400.0,19.8618,19.878,19.8295,19.8295,36400.0
2007-04-11 14:00:00,61.28,61.3,61.02,61.19,129200.0,19.8166,19.823,19.7325,19.7875,129200.0
2007-04-11 14:30:00,61.13,61.13,60.61,60.83,176400.0,19.7681,19.7681,19.5999,19.671,176400.0
2007-04-11 15:00:00,60.93,60.93,60.68,60.77,167600.0,19.7034,19.7034,19.6225,19.6516,167600.0
2007-04-11 15:30:00,60.74,61.12,60.71,61.02,229200.0,19.6419,19.7648,19.6322,19.7325,229200.0
2007-04-12 09:30:00,61.07,61.15,60.72,60.9,325200.0,19.7486,19.7745,19.6355,19.6937,325200.0
2007-04-12 10:00:00,60.89,61.26,60.89,61.13,338000.0,19.6904,19.8101,19.6904,19.7681,338000.0
2007-04-12 10:30:00,61.18,61.38,61.05,61.38,84800.0,19.7842,19.8489,19.7422,19.8489,84800.0
2007-04-12 11:00:00,61.39,61.43,61.22,61.32,193600.0,19.8521,19.8651,19.7972,19.8295,193600.0
2007-04-12 11:30:00,61.31,61.34,61.04,61.12,123200.0,19.8263,19.836,19.7389,19.7648,123200.0
2007-04-12 12:00:00,61.12,61.37,61.12,61.31,40800.0,19.7648,19.8457,19.7648,19.8263,40800.0
2007-04-12 12:30:00,61.25,61.31,61.15,61.3,34400.0,19.8069,19.8263,19.7745,19.823,34400.0
2007-04-12 13:00:00,61.21,61.35,61.21,61.35,47200.0,19.7939,19.8392,19.7939,19.8392,47200.0
2007-04-12 13:30:00,61.35,61.49,61.35,61.43,23600.0,19.8392,19.8845,19.8392,19.8651,23600.0
2007-04-12 14:00:00,61.4,61.41,61.37,61.37,32800.0,19.8554,19.8586,19.8457,19.8457,32800.0
2007-04-12 14:30:00,61.37,61.5,61.37,61.5,44400.0,19.8457,19.8877,19.8457,19.8877,44400.0
2007-04-12 15:00:00,61.5,61.66,61.46,61.59,66000.0,19.8877,19.9394,19.8748,19.9168,66000.0
2007-04-12 15:30:00,61.51,61.74,61.48,61.69,133600.0,19.8909,19.9653,19.8812,19.9491,133600.0
2007-04-13 09:30:00,61.25,61.37,61.1,61.37,118000.0,19.8069,19.8457,19.7584,19.8457,118000.0
2007-04-13 10:00:00,61.32,61.32,61.06,61.16,75200.0,19.8295,19.8295,19.7454,19.7778,75200.0
2007-04-13 10:30:00,61.16,61.52,61.15,61.4,135600.0,19.7778,19.8942,19.7745,19.8554,135600.0
2007-04-13 11:00:00,61.43,61.72,61.38,61.63,119600.0,19.8651,19.9588,19.8489,19.9297,119600.0
2007-04-13 11:30:00,61.56,61.73,61.56,61.67,52800.0,19.9071,19.9621,19.9071,19.9427,52800.0
2007-04-13 12:00:00,61.67,61.77,61.63,61.65,40000.0,19.9427,19.975,19.9297,19.9362,40000.0
2007-04-13 12:30:00,61.67,61.81,61.66,61.76,38400.0,19.9427,19.9879,19.9394,19.9718,38400.0
2007-04-13 13:00:00,61.76,61.76,61.63,61.63,64400.0,19.9718,19.9718,19.9297,19.9297,64400.0
2007-04-13 13:30:00,61.63,61.73,61.63,61.69,63200.0,19.9297,19.9621,19.9297,19.9491,63200.0
2007-04-13 14:00:00,61.7,61.81,61.68,61.81,42400.0,19.9524,19.9879,19.9459,19.9879,42400.0
2007-04-13 14:30:00,61.81,61.98,61.77,61.94,72000.0,19.9879,20.0429,19.975,20.03,72000.0
2007-04-13 15:00:00,61.94,61.94,61.84,61.86,60400.0,20.03,20.03,19.9977,20.0041,60400.0
2007-04-13 15:30:00,61.84,61.88,61.77,61.81,157600.0,19.9977,20.0106,19.975,19.9879,157600.0
2007-04-16 09:30:00,63.03,63.11,62.89,62.94,398400.0,20.3825,20.4083,20.3372,20.3534,398400.0
2007-04-16 10:00:00,62.94,63.07,62.89,62.98,268400.0,20.3534,20.3954,20.3372,20.3663,268400.0
2007-04-16 10:30:00,62.98,63.13,62.95,63.0,204000.0,20.3663,20.4148,20.3566,20.3728,204000.0
2007-04-16 11:00:00,63.0,63.31,62.98,63.28,118000.0,20.3728,20.473,20.3663,20.4633,118000.0
2007-04-16 11:30:00,63.29,63.43,63.22,63.3,98000.0,20.4665,20.5118,20.4439,20.4698,98000.0
2007-04-16 12:00:00,63.27,63.27,63.14,63.25,151600.0,20.4601,20.4601,20.418,20.4536,151600.0
2007-04-16 12:30:00,63.25,63.32,63.23,63.25,44800.0,20.4536,20.4762,20.4471,20.4536,44800.0
2007-04-16 13:00:00,63.24,63.32,63.19,63.22,74800.0,20.4504,20.4762,20.4342,20.4439,74800.0
2007-04-16 13:30:00,63.2,63.32,63.19,63.29,51200.0,20.4374,20.4762,20.4342,20.4665,51200.0
2007-04-16 14:00:00,63.24,63.46,63.24,63.44,63200.0,20.4504,20.5215,20.4504,20.5151,63200.0
2007-04-16 14:30:00,63.4,63.48,63.34,63.48,78800.0,20.5021,20.528,20.4827,20.528,78800.0
2007-04-16 15:00:00,63.48,63.56,63.45,63.55,82800.0,20.528,20.5539,20.5183,20.5506,82800.0
2007-04-16 15:30:00,63.55,63.69,63.37,63.69,186800.0,20.5506,20.5959,20.4924,20.5959,186800.0
2007-04-17 09:30:00,63.54,63.54,63.13,63.34,212000.0,20.5474,20.5474,20.4148,20.4827,212000.0
2007-04-17 10:00:00,63.42,63.67,63.38,63.66,124400.0,20.5086,20.5894,20.4957,20.5862,124400.0
2007-04-17 10:30:00,63.69,63.99,63.69,63.82,208400.0,20.5959,20.6929,20.5959,20.6379,208400.0
2007-04-17 11:00:00,63.85,64.02,63.83,63.89,129200.0,20.6476,20.7026,20.6412,20.6606,129200.0
2007-04-17 11:30:00,63.9,64.24,63.84,64.24,156000.0,20.6638,20.7738,20.6444,20.7738,156000.0
2007-04-17 12:00:00,64.24,64.24,64.03,64.03,119600.0,20.7738,20.7738,20.7058,20.7058,119600.0
2007-04-17 12:30:00,64.02,64.04,63.94,64.0,143200.0,20.7026,20.7091,20.6767,20.6961,143200.0
2007-04-17 13:00:00,63.97,63.97,63.66,63.75,99200.0,20.6864,20.6864,20.5862,20.6153,99200.0
2007-04-17 13:30:00,63.73,63.78,63.69,63.71,58000.0,20.6088,20.625,20.5959,20.6024,58000.0
2007-04-17 14:00:00,63.74,63.88,63.69,63.84,55600.0,20.6121,20.6573,20.5959,20.6444,55600.0
2007-04-17 14:30:00,63.84,64.03,63.78,64.0,50800.0,20.6444,20.7058,20.625,20.6961,50800.0
2007-04-17 15:00:00,64.01,64.01,63.76,63.77,44800.0,20.6994,20.6994,20.6185,20.6218,44800.0
2007-04-17 15:30:00,63.82,63.92,63.82,63.83,93600.0,20.6379,20.6703,20.6379,20.6412,93600.0
2007-04-18 09:30:00,63.14,63.23,62.79,62.96,309200.0,20.418,20.4471,20.3049,20.3598,309200.0
2007-04-18 10:00:00,63.01,63.07,62.68,63.02,103200.0,20.376,20.3954,20.2693,20.3792,103200.0
2007-04-18 10:30:00,62.94,62.99,62.72,62.78,144400.0,20.3534,20.3695,20.2822,20.3016,144400.0
2007-04-18 11:00:00,62.77,62.88,62.42,62.56,533600.0,20.2984,20.334,20.1852,20.2305,533600.0
2007-04-18 11:30:00,62.56,62.61,62.41,62.41,125600.0,20.2305,20.2467,20.182,20.182,125600.0
2007-04-18 12:00:00,62.38,62.81,62.34,62.77,50400.0,20.1723,20.3113,20.1593,20.2984,50400.0
2007-04-18 12:30:00,62.77,62.83,62.59,62.61,44800.0,20.2984,20.3178,20.2402,20.2467,44800.0
2007-04-18 13:00:00,62.59,62.81,62.59,62.7,114400.0,20.2402,20.3113,20.2402,20.2758,114400.0
2007-04-18 13:30:00,62.71,62.85,62.65,62.78,68400.0,20.279,20.3243,20.2596,20.3016,68400.0
2007-04-18 14:00:00,62.78,62.81,62.69,62.81,40400.0,20.3016,20.3113,20.2725,20.3113,40400.0
2007-04-18 14:30:00,62.81,62.81,62.71,62.73,39600.0,20.3113,20.3113,20.279,20.2855,39600.0
2007-04-18 15:00:00,62.73,62.8,62.62,62.8,62400.0,20.2855,20.3081,20.2499,20.3081,62400.0
2007-04-18 15:30:00,62.8,62.85,62.63,62.63,65600.0,20.3081,20.3243,20.2531,20.2531,65600.0
2007-04-19 09:30:00,61.14,61.42,61.09,61.34,363600.0,19.7713,19.8618,19.7551,19.836,363600.0
2007-04-19 10:00:00,61.33,61.67,61.16,61.54,228800.0,19.8327,19.9427,19.7778,19.9006,228800.0
2007-04-19 10:30:00,61.54,61.65,61.44,61.56,112800.0,19.9006,19.9362,19.8683,19.9071,112800.0
2007-04-19 11:00:00,61.55,61.86,61.5,61.7,207200.0,19.9039,20.0041,19.8877,19.9524,207200.0
2007-04-19 11:30:00,61.65,61.85,61.58,61.75,70400.0,19.9362,20.0009,19.9136,19.9685,70400.0
2007-04-19 12:00:00,61.72,61.77,61.55,61.73,97600.0,19.9588,19.975,19.9039,19.9621,97600.0
2007-04-19 12:30:00,61.73,61.77,61.62,61.76,75600.0,19.9621,19.975,19.9265,19.9718,75600.0
2007-04-19 13:00:00,61.77,61.83,61.65,61.71,73600.0,19.975,19.9944,19.9362,19.9556,73600.0
2007-04-19 13:30:00,61.73,61.73,61.54,61.6,65200.0,19.9621,19.9621,19.9006,19.92,65200.0
2007-04-19 14:00:00,61.59,61.61,61.43,61.49,96800.0,19.9168,19.9233,19.8651,19.8845,96800.0
2007-04-19 14:30:00,61.45,61.55,61.4,61.51,72800.0,19.8715,19.9039,19.8554,19.8909,72800.0
2007-04-19 15:00:00,61.54,61.61,61.48,61.61,82000.0,19.9006,19.9233,19.8812,19.9233,82000.0
2007-04-19 15:30:00,61.6,61.67,61.47,61.5,92400.0,19.92,19.9427,19.878,19.8877,92400.0
2007-04-20 09:30:00,62.09,62.52,62.09,62.22,271600.0,20.0785,20.2175,20.0785,20.1205,271600.0
2007-04-20 10:00:00,62.19,62.35,62.15,62.24,128800.0,20.1108,20.1626,20.0979,20.127,128800.0
2007-04-20 10:30:00,62.31,62.49,62.14,62.19,92800.0,20.1496,20.2078,20.0947,20.1108,92800.0
2007-04-20 11:00:00,62.19,62.4,62.14,62.23,91600.0,20.1108,20.1787,20.0947,20.1238,91600.0
2007-04-20 11:30:00,62.23,62.23,62.13,62.13,59200.0,20.1238,20.1238,20.0914,20.0914,59200.0
2007-04-20 12:00:00,62.13,62.25,62.11,62.18,70000.0,20.0914,20.1302,20.085,20.1076,70000.0
2007-04-20 12:30:00,62.17,62.28,62.1,62.13,82000.0,20.1044,20.1399,20.0817,20.0914,82000.0
2007-04-20 13:00:00,62.11,62.17,62.11,62.15,21600.0,20.085,20.1044,20.085,20.0979,21600.0
2007-04-20 13:30:00,62.13,62.18,62.11,62.15,23600.0,20.0914,20.1076,20.085,20.0979,23600.0
2007-04-20 14:00:00,62.15,62.25,62.11,62.21,55600.0,20.0979,20.1302,20.085,20.1173,55600.0
2007-04-20 14:30:00,62.18,62.3,62.14,62.19,78800.0,20.1076,20.1464,20.0947,20.1108,78800.0
2007-04-20 15:00:00,62.19,62.19,62.12,62.18,70000.0,20.1108,20.1108,20.0882,20.1076,70000.0
2007-04-20 15:30:00,62.18,62.33,62.14,62.24,111200.0,20.1076,20.1561,20.0947,20.127,111200.0
2007-04-23 09:30:00,62.07,62.25,61.79,62.08,227600.0,20.072,20.1302,19.9815,20.0753,227600.0
2007-04-23 10:00:00,62.08,62.37,61.84,62.37,119600.0,20.0753,20.169,19.9977,20.169,119600.0
2007-04-23 10:30:00,62.37,62.59,62.3,62.47,79600.0,20.169,20.2402,20.1464,20.2014,79600.0
2007-04-23 11:00:00,62.43,62.55,62.27,62.51,128000.0,20.1884,20.2272,20.1367,20.2143,128000.0
2007-04-23 11:30:00,62.51,62.52,62.35,62.43,40000.0,20.2143,20.2175,20.1626,20.1884,40000.0
2007-04-23 12:00:00,62.44,62.6,62.43,62.59,37200.0,20.1917,20.2434,20.1884,20.2402,37200.0
2007-04-23 12:30:00,62.58,62.62,62.52,62.52,16800.0,20.2369,20.2499,20.2175,20.2175,16800.0
2007-04-23 13:00:00,62.51,62.57,62.49,62.49,26400.0,20.2143,20.2337,20.2078,20.2078,26400.0
2007-04-23 13:30:00,62.5,62.56,62.35,62.35,31200.0,20.2111,20.2305,20.1626,20.1626,31200.0
2007-04-23 14:00:00,62.3,62.35,62.29,62.29,23200.0,20.1464,20.1626,20.1432,20.1432,23200.0
2007-04-23 14:30:00,62.33,62.43,62.23,62.42,83200.0,20.1561,20.1884,20.1238,20.1852,83200.0
2007-04-23 15:00:00,62.39,62.39,62.27,62.38,36000.0,20.1755,20.1755,20.1367,20.1723,36000.0
2007-04-23 15:30:00,62.36,62.46,62.29,62.38,167200.0,20.1658,20.1981,20.1432,20.1723,167200.0
2007-04-24 09:30:00,62.0,62.37,61.84,61.99,124800.0,20.0494,20.169,19.9977,20.0462,124800.0
2007-04-24 10:00:00,62.04,62.08,61.48,61.61,322800.0,20.0623,20.0753,19.8812,19.9233,322800.0
2007-04-24 10:30:00,61.59,61.67,61.27,61.3,257200.0,19.9168,19.9427,19.8133,19.823,257200.0
2007-04-24 11:00:00,61.34,61.84,61.3,61.84,160400.0,19.836,19.9977,19.823,19.9977,160400.0
2007-04-24 11:30:00,61.85,62.04,61.8,61.95,86400.0,20.0009,20.0623,19.9847,20.0332,86400.0
2007-04-24 12:00:00,61.95,62.19,61.95,62.12,98000.0,20.0332,20.1108,20.0332,20.0882,98000.0
2007-04-24 12:30:00,62.1,62.1,61.98,62.05,36800.0,20.0817,20.0817,20.0429,20.0656,36800.0
2007-04-24 13:00:00,62.05,62.07,61.82,61.83,30000.0,20.0656,20.072,19.9912,19.9944,30000.0
2007-04-24 13:30:00,61.84,62.03,61.83,61.93,31200.0,19.9977,20.0591,19.9944,20.0268,31200.0
2007-04-24 14:00:00,61.93,62.15,61.88,62.07,51600.0,20.0268,20.0979,20.0106,20.072,51600.0
2007-04-24 14:30:00,62.01,62.01,61.85,61.94,60400.0,20.0526,20.0526,20.0009,20.03,60400.0
2007-04-24 15:00:00,61.96,62.06,61.88,61.99,44800.0,20.0365,20.0688,20.0106,20.0462,44800.0
2007-04-24 15:30:00,61.99,62.02,61.87,61.94,60400.0,20.0462,20.0559,20.0074,20.03,60400.0
2007-04-25 09:30:00,62.5,62.64,62.34,62.49,187600.0,20.2111,20.2564,20.1593,20.2078,187600.0
2007-04-25 10:00:00,62.42,62.57,62.05,62.19,82400.0,20.1852,20.2337,20.0656,20.1108,82400.0
2007-04-25 10:30:00,62.19,62.48,62.19,62.32,68800.0,20.1108,20.2046,20.1108,20.1529,68800.0
2007-04-25 11:00:00,62.25,62.72,62.21,62.62,47200.0,20.1302,20.2822,20.1173,20.2499,47200.0
2007-04-25 11:30:00,62.62,62.64,62.41,62.64,28000.0,20.2499,20.2564,20.182,20.2564,28000.0
2007-04-25 12:00:00,62.63,62.63,62.46,62.54,20800.0,20.2531,20.2531,20.1981,20.224,20800.0
2007-04-25 12:30:00,62.51,62.56,62.51,62.52,9600.0,20.2143,20.2305,20.2143,20.2175,9600.0
2007-04-25 13:00:00,62.52,62.56,62.5,62.52,9200.0,20.2175,20.2305,20.2111,20.2175,9200.0
2007-04-25 13:30:00,62.52,62.53,62.5,62.53,20400.0,20.2175,20.2208,20.2111,20.2208,20400.0
2007-04-25 14:00:00,62.51,62.71,62.48,62.52,34000.0,20.2143,20.279,20.2046,20.2175,34000.0
2007-04-25 14:30:00,62.52,62.58,62.52,62.57,30800.0,20.2175,20.2369,20.2175,20.2337,30800.0
2007-04-25 15:00:00,62.57,62.63,62.49,62.63,160400.0,20.2337,20.2531,20.2078,20.2531,160400.0
2007-04-25 15:30:00,62.63,62.78,62.6,62.78,167600.0,20.2531,20.3016,20.2434,20.3016,167600.0
2007-04-26 09:30:00,61.94,61.96,61.47,61.52,140800.0,20.03,20.0365,19.878,19.8942,140800.0
2007-04-26 10:00:00,61.43,61.48,61.02,61.23,128000.0,19.8651,19.8812,19.7325,19.8004,128000.0
2007-04-26 10:30:00,61.19,61.49,61.19,61.42,71600.0,19.7875,19.8845,19.7875,19.8618,71600.0
2007-04-26 11:00:00,61.44,61.87,61.33,61.57,74400.0,19.8683,20.0074,19.8327,19.9103,74400.0
2007-04-26 11:30:00,61.59,61.76,61.43,61.54,60000.0,19.9168,19.9718,19.8651,19.9006,60000.0
2007-04-26 12:00:00,61.55,61.83,61.5,61.83,34800.0,19.9039,19.9944,19.8877,19.9944,34800.0
2007-04-26 12:30:00,61.83,61.85,61.7,61.7,22800.0,19.9944,20.0009,19.9524,19.9524,22800.0
2007-04-26 13:00:00,61.72,61.9,61.7,61.83,65600.0,19.9588,20.0171,19.9524,19.9944,65600.0
2007-04-26 13:30:00,61.79,61.84,61.76,61.84,63600.0,19.9815,19.9977,19.9718,19.9977,63600.0
2007-04-26 14:00:00,61.84,61.84,61.75,61.8,72800.0,19.9977,19.9977,19.9685,19.9847,72800.0
2007-04-26 14:30:00,61.77,61.77,61.61,61.67,32000.0,19.975,19.975,19.9233,19.9427,32000.0
2007-04-26 15:00:00,61.67,61.8,61.67,61.79,51200.0,19.9427,19.9847,19.9427,19.9815,51200.0
2007-04-26 15:30:00,61.79,61.79,61.42,61.66,120400.0,19.9815,19.9815,19.8618,19.9394,120400.0
2007-04-27 09:30:00,60.75,61.34,60.64,61.34,283600.0,19.6452,19.836,19.6096,19.836,283600.0
2007-04-27 10:00:00,61.35,61.53,61.26,61.4,87600.0,19.8392,19.8974,19.8101,19.8554,87600.0
2007-04-27 10:30:00,61.44,61.49,61.17,61.17,61200.0,19.8683,19.8845,19.781,19.781,61200.0
2007-04-27 11:00:00,61.24,61.36,61.13,61.29,58000.0,19.8036,19.8424,19.7681,19.8198,58000.0
2007-04-27 11:30:00,61.17,61.32,61.09,61.32,27200.0,19.781,19.8295,19.7551,19.8295,27200.0
2007-04-27 12:00:00,61.33,61.37,61.11,61.19,29200.0,19.8327,19.8457,19.7616,19.7875,29200.0
2007-04-27 12:30:00,61.16,61.43,61.16,61.42,33200.0,19.7778,19.8651,19.7778,19.8618,33200.0
2007-04-27 13:00:00,61.4,61.58,61.39,61.56,50000.0,19.8554,19.9136,19.8521,19.9071,50000.0
2007-04-27 13:30:00,61.58,61.85,61.55,61.7,110800.0,19.9136,20.0009,19.9039,19.9524,110800.0
2007-04-27 14:00:00,61.63,61.87,61.63,61.81,46400.0,19.9297,20.0074,19.9297,19.9879,46400.0
2007-04-27 14:30:00,61.8,61.9,61.77,61.82,43600.0,19.9847,20.0171,19.975,19.9912,43600.0
2007-04-27 15:00:00,61.83,61.83,61.58,61.73,41200.0,19.9944,19.9944,19.9136,19.9621,41200.0
2007-04-27 15:30:00,61.68,61.71,61.53,61.69,45600.0,19.9459,19.9556,19.8974,19.9491,45600.0
2007-04-30 09:30:00,61.5,61.5,61.1,61.41,107200.0,19.8877,19.8877,19.7584,19.8586,107200.0
2007-04-30 10:00:00,61.42,61.75,61.35,61.56,60400.0,19.8618,19.9685,19.8392,19.9071,60400.0
2007-04-30 10:30:00,61.59,61.77,61.5,61.57,33600.0,19.9168,19.975,19.8877,19.9103,33600.0
2007-04-30 11:00:00,61.6,62.0,61.58,61.83,64800.0,19.92,20.0494,19.9136,19.9944,64800.0
2007-04-30 11:30:00,61.83,61.9,61.52,61.63,82400.0,19.9944,20.0171,19.8942,19.9297,82400.0
2007-04-30 12:00:00,61.69,61.88,61.6,61.84,44800.0,19.9491,20.0106,19.92,19.9977,44800.0
2007-04-30 12:30:00,61.83,61.87,61.78,61.79,41600.0,19.9944,20.0074,19.9782,19.9815,41600.0
2007-04-30 13:00:00,61.79,61.88,61.78,61.86,38400.0,19.9815,20.0106,19.9782,20.0041,38400.0
2007-04-30 13:30:00,61.84,61.88,61.81,61.86,18400.0,19.9977,20.0106,19.9879,20.0041,18400.0
2007-04-30 14:00:00,61.85,61.85,61.63,61.63,42800.0,20.0009,20.0009,19.9297,19.9297,42800.0
2007-04-30 14:30:00,61.6,61.63,61.33,61.34,83600.0,19.92,19.9297,19.8327,19.836,83600.0
2007-04-30 15:00:00,61.35,61.4,61.16,61.24,29600.0,19.8392,19.8554,19.7778,19.8036,29600.0
2007-04-30 15:30:00,61.24,61.24,60.92,60.92,123600.0,19.8036,19.8036,19.7001,19.7001,123600.0
2007-05-01 09:30:00,61.33,61.45,60.97,60.97,138000.0,19.8327,19.8715,19.7163,19.7163,138000.0
2007-05-01 10:00:00,61.01,61.37,60.74,61.17,301600.0,19.7292,19.8457,19.6419,19.781,301600.0
2007-05-01 10:30:00,61.22,61.37,61.13,61.35,110000.0,19.7972,19.8457,19.7681,19.8392,110000.0
2007-05-01 11:00:00,61.36,61.42,61.18,61.29,60800.0,19.8424,19.8618,19.7842,19.8198,60800.0
2007-05-01 11:30:00,61.29,61.36,61.23,61.31,30800.0,19.8198,19.8424,19.8004,19.8263,30800.0
2007-05-01 12:00:00,61.31,61.31,61.06,61.06,32400.0,19.8263,19.8263,19.7454,19.7454,32400.0
2007-05-01 12:30:00,61.06,61.09,60.95,60.98,36800.0,19.7454,19.7551,19.7098,19.7195,36800.0
2007-05-01 13:00:00,60.88,60.88,60.68,60.77,47200.0,19.6872,19.6872,19.6225,19.6516,47200.0
2007-05-01 13:30:00,60.74,61.03,60.66,60.98,32400.0,19.6419,19.7357,19.6161,19.7195,32400.0
2007-05-01 14:00:00,60.99,60.99,60.84,60.91,56000.0,19.7228,19.7228,19.6743,19.6969,56000.0
2007-05-01 14:30:00,60.91,61.18,60.9,61.16,42800.0,19.6969,19.7842,19.6937,19.7778,42800.0
2007-05-01 15:00:00,61.16,61.16,61.01,61.03,32000.0,19.7778,19.7778,19.7292,19.7357,32000.0
2007-05-01 15:30:00,61.03,61.19,61.03,61.12,56000.0,19.7357,19.7875,19.7357,19.7648,56000.0
2007-05-02 09:30:00,61.33,61.63,61.27,61.57,98000.0,19.8327,19.9297,19.8133,19.9103,98000.0
2007-05-02 10:00:00,61.57,61.88,61.57,61.83,139200.0,19.9103,20.0106,19.9103,19.9944,139200.0
2007-05-02 10:30:00,61.87,62.05,61.85,62.05,106400.0,20.0074,20.0656,20.0009,20.0656,106400.0
2007-05-02 11:00:00,62.05,62.13,61.92,61.96,108000.0,20.0656,20.0914,20.0235,20.0365,108000.0
2007-05-02 11:30:00,61.98,62.06,61.87,61.94,23200.0,20.0429,20.0688,20.0074,20.03,23200.0
2007-05-02 12:00:00,61.94,61.94,61.87,61.94,27600.0,20.03,20.03,20.0074,20.03,27600.0
2007-05-02 12:30:00,61.91,62.12,61.87,62.12,59600.0,20.0203,20.0882,20.0074,20.0882,59600.0
2007-05-02 13:00:00,62.12,62.27,62.09,62.23,103200.0,20.0882,20.1367,20.0785,20.1238,103200.0
2007-05-02 13:30:00,62.23,62.38,62.22,62.3,64000.0,20.1238,20.1723,20.1205,20.1464,64000.0
2007-05-02 14:00:00,62.28,62.48,62.28,62.44,40400.0,20.1399,20.2046,20.1399,20.1917,40400.0
2007-05-02 14:30:00,62.43,62.53,62.42,62.46,54400.0,20.1884,20.2208,20.1852,20.1981,54400.0
2007-05-02 15:00:00,62.47,62.48,62.28,62.28,64400.0,20.2014,20.2046,20.1399,20.1399,64400.0
2007-05-02 15:30:00,62.28,62.29,61.99,62.02,130000.0,20.1399,20.1432,20.0462,20.0559,130000.0
2007-05-03 09:30:00,63.03,63.12,62.88,62.94,154000.0,20.3825,20.4116,20.334,20.3534,154000.0
2007-05-03 10:00:00,62.98,63.0,62.5,62.69,118400.0,20.3663,20.3728,20.2111,20.2725,118400.0
2007-05-03 10:30:00,62.66,63.12,62.65,63.12,97200.0,20.2628,20.4116,20.2596,20.4116,97200.0
2007-05-03 11:00:00,63.13,63.15,62.82,62.82,172800.0,20.4148,20.4213,20.3146,20.3146,172800.0
2007-05-03 11:30:00,62.9,63.43,62.89,63.36,122400.0,20.3404,20.5118,20.3372,20.4892,122400.0
2007-05-03 12:00:00,63.35,63.41,63.24,63.27,76000.0,20.486,20.5054,20.4504,20.4601,76000.0
2007-05-03 12:30:00,63.27,63.38,63.27,63.38,66400.0,20.4601,20.4957,20.4601,20.4957,66400.0
2007-05-03 13:00:00,63.38,63.48,63.3,63.43,97200.0,20.4957,20.528,20.4698,20.5118,97200.0
2007-05-03 13:30:00,63.44,63.57,63.41,63.55,65600.0,20.5151,20.5571,20.5054,20.5506,65600.0
2007-05-03 14:00:00,63.55,63.6,63.43,63.43,74800.0,20.5506,20.5668,20.5118,20.5118,74800.0
2007-05-03 14:30:00,63.52,63.56,63.42,63.56,42400.0,20.5409,20.5539,20.5086,20.5539,42400.0
2007-05-03 15:00:00,63.53,63.53,63.37,63.41,60000.0,20.5442,20.5442,20.4924,20.5054,60000.0
2007-05-03 15:30:00,63.4,63.42,63.14,63.29,151600.0,20.5021,20.5086,20.418,20.4665,151600.0
2007-05-04 09:30:00,65.3,65.38,65.11,65.33,200000.0,21.1165,21.1424,21.0551,21.1262,200000.0
2007-05-04 10:00:00,65.33,65.92,65.22,65.84,215200.0,21.1262,21.317,21.0907,21.2912,215200.0
2007-05-04 10:30:00,65.84,66.13,65.71,65.99,150800.0,21.2912,21.3849,21.2491,21.3397,150800.0
2007-05-04 11:00:00,65.98,66.09,65.77,65.94,72000.0,21.3364,21.372,21.2685,21.3235,72000.0
2007-05-04 11:30:00,65.93,65.99,65.76,65.84,48000.0,21.3203,21.3397,21.2653,21.2912,48000.0
2007-05-04 12:00:00,65.91,65.91,65.54,65.54,82000.0,21.3138,21.3138,21.1941,21.1941,82000.0
2007-05-04 12:30:00,65.54,65.62,65.5,65.6,79200.0,21.1941,21.22,21.1812,21.2135,79200.0
2007-05-04 13:00:00,65.63,65.7,65.54,65.65,109600.0,21.2233,21.2459,21.1941,21.2297,109600.0
2007-05-04 13:30:00,65.63,65.65,65.58,65.61,60800.0,21.2233,21.2297,21.2071,21.2168,60800.0
2007-05-04 14:00:00,65.56,65.69,65.54,65.65,72800.0,21.2006,21.2427,21.1941,21.2297,72800.0
2007-05-04 14:30:00,65.65,65.69,65.53,65.58,40800.0,21.2297,21.2427,21.1909,21.2071,40800.0
2007-05-04 15:00:00,65.56,65.72,65.53,65.64,79200.0,21.2006,21.2524,21.1909,21.2265,79200.0
2007-05-04 15:30:00,65.63,65.75,65.46,65.53,201200.0,21.2233,21.2621,21.1683,21.1909,201200.0
2007-05-07 09:30:00,66.66,67.66,66.66,67.5,474400.0,21.5563,21.8797,21.5563,21.828,474400.0
2007-05-07 10:00:00,67.44,67.58,67.01,67.29,122800.0,21.8086,21.8538,21.6695,21.7601,122800.0
2007-05-07 10:30:00,67.29,67.29,67.06,67.19,105600.0,21.7601,21.7601,21.6857,21.7277,105600.0
2007-05-07 11:00:00,67.19,67.27,67.06,67.27,56800.0,21.7277,21.7536,21.6857,21.7536,56800.0
2007-05-07 11:30:00,67.27,67.3,67.14,67.29,52000.0,21.7536,21.7633,21.7116,21.7601,52000.0
2007-05-07 12:00:00,67.29,67.38,67.23,67.23,43600.0,21.7601,21.7892,21.7407,21.7407,43600.0
2007-05-07 12:30:00,67.22,67.25,67.1,67.18,45200.0,21.7374,21.7471,21.6986,21.7245,45200.0
2007-05-07 13:00:00,67.18,67.18,67.08,67.15,41600.0,21.7245,21.7245,21.6921,21.7148,41600.0
2007-05-07 13:30:00,67.11,67.3,67.11,67.23,70400.0,21.7018,21.7633,21.7018,21.7407,70400.0
2007-05-07 14:00:00,67.23,67.31,67.23,67.26,93600.0,21.7407,21.7665,21.7407,21.7504,93600.0
2007-05-07 14:30:00,67.28,67.67,67.27,67.67,226400.0,21.7568,21.8829,21.7536,21.8829,226400.0
2007-05-07 15:00:00,67.67,67.75,67.38,67.39,272800.0,21.8829,21.9088,21.7892,21.7924,272800.0
2007-05-07 15:30:00,67.36,67.41,67.24,67.31,177200.0,21.7827,21.7989,21.7439,21.7665,177200.0
2007-05-08 09:30:00,66.62,66.79,66.26,66.38,414800.0,21.5434,21.5984,21.427,21.4658,414800.0
2007-05-08 10:00:00,66.38,66.43,65.95,66.25,328000.0,21.4658,21.482,21.3267,21.4237,328000.0
2007-05-08 10:30:00,66.26,66.28,65.94,66.09,144000.0,21.427,21.4334,21.3235,21.372,144000.0
2007-05-08 11:00:00,66.06,66.1,65.76,65.86,182800.0,21.3623,21.3752,21.2653,21.2976,182800.0
2007-05-08 11:30:00,65.79,65.96,65.63,65.9,59200.0,21.275,21.33,21.2233,21.3106,59200.0
2007-05-08 12:00:00,65.9,65.94,65.67,65.9,39600.0,21.3106,21.3235,21.2362,21.3106,39600.0
2007-05-08 12:30:00,65.9,66.23,65.9,66.16,60400.0,21.3106,21.4173,21.3106,21.3946,60400.0
2007-05-08 13:00:00,66.15,66.15,65.92,65.92,21200.0,21.3914,21.3914,21.317,21.317,21200.0
2007-05-08 13:30:00,65.92,66.03,65.76,65.8,83600.0,21.317,21.3526,21.2653,21.2782,83600.0
2007-05-08 14:00:00,65.8,66.03,65.7,66.03,76400.0,21.2782,21.3526,21.2459,21.3526,76400.0
2007-05-08 14:30:00,66.06,66.24,65.96,66.1,66800.0,21.3623,21.4205,21.33,21.3752,66800.0
2007-05-08 15:00:00,66.09,66.31,66.09,66.24,53600.0,21.372,21.4431,21.372,21.4205,53600.0
2007-05-08 15:30:00,66.24,66.28,66.13,66.2,73200.0,21.4205,21.4334,21.3849,21.4076,73200.0
2007-05-09 09:30:00,70.17,70.31,69.6,69.99,957600.0,22.6914,22.7367,22.5071,22.6332,957600.0
2007-05-09 10:00:00,69.96,70.57,69.89,70.2,528400.0,22.6235,22.8207,22.6008,22.7011,528400.0
2007-05-09 10:30:00,70.14,70.21,69.62,69.89,753200.0,22.6817,22.7043,22.5135,22.6008,753200.0
2007-05-09 11:00:00,69.92,78.62,69.86,75.46,1610400.0,22.6105,25.4239,22.5911,24.402,1610400.0
2007-05-09 11:30:00,75.46,76.2,71.5,73.84,2916000.0,24.402,24.6413,23.1215,23.8782,2916000.0
2007-05-09 12:00:00,73.84,76.25,73.84,74.35,1391600.0,23.8782,24.6575,23.8782,24.0431,1391600.0
2007-05-09 12:30:00,74.35,75.37,74.35,74.68,561200.0,24.0431,24.3729,24.0431,24.1498,561200.0
2007-05-09 13:00:00,74.73,74.99,74.51,74.59,356000.0,24.166,24.2501,24.0948,24.1207,356000.0
2007-05-09 13:30:00,74.57,74.79,73.77,73.85,368800.0,24.1142,24.1854,23.8555,23.8814,368800.0
2007-05-09 14:00:00,73.85,74.0,73.38,73.5,665600.0,23.8814,23.9299,23.7294,23.7682,665600.0
2007-05-09 14:30:00,73.48,74.12,73.08,73.7,324400.0,23.7618,23.9687,23.6324,23.8329,324400.0
2007-05-09 15:00:00,73.9,73.9,73.19,73.5,225200.0,23.8976,23.8976,23.668,23.7682,225200.0
2007-05-09 15:30:00,73.5,74.2,73.38,74.07,375600.0,23.7682,23.9946,23.7294,23.9526,375600.0
2007-05-10 09:30:00,69.81,70.75,69.77,70.25,838800.0,22.575,22.8789,22.562,22.7173,838800.0
2007-05-10 10:00:00,70.25,70.72,70.06,70.28,449600.0,22.7173,22.8692,22.6558,22.727,449600.0
2007-05-10 10:30:00,70.32,71.11,70.22,70.95,295200.0,22.7399,22.9954,22.7076,22.9436,295200.0
2007-05-10 11:00:00,70.88,71.01,70.13,70.17,292800.0,22.921,22.963,22.6784,22.6914,292800.0
2007-05-10 11:30:00,70.2,70.55,70.0,70.0,111200.0,22.7011,22.8143,22.6364,22.6364,111200.0
2007-05-10 12:00:00,70.0,70.0,69.39,69.51,182800.0,22.6364,22.6364,22.4391,22.478,182800.0
2007-05-10 12:30:00,69.52,69.76,69.51,69.68,78400.0,22.4812,22.5588,22.478,22.5329,78400.0
2007-05-10 13:00:00,69.73,69.78,69.51,69.58,116000.0,22.5491,22.5653,22.478,22.5006,116000.0
2007-05-10 13:30:00,69.58,69.6,69.44,69.56,113600.0,22.5006,22.5071,22.4553,22.4941,113600.0
2007-05-10 14:00:00,69.54,70.26,69.53,70.1,308400.0,22.4877,22.7205,22.4844,22.6687,308400.0
2007-05-10 14:30:00,70.06,70.31,70.06,70.17,87600.0,22.6558,22.7367,22.6558,22.6914,87600.0
2007-05-10 15:00:00,70.12,70.25,69.99,70.2,122400.0,22.6752,22.7173,22.6332,22.7011,122400.0
2007-05-10 15:30:00,70.17,70.38,70.09,70.35,251200.0,22.6914,22.7593,22.6655,22.7496,251200.0
2007-05-11 09:30:00,72.32,72.79,71.92,72.41,598800.0,23.3866,23.5386,23.2573,23.4157,598800.0
2007-05-11 10:00:00,72.41,73.02,71.98,72.33,620800.0,23.4157,23.613,23.2767,23.3899,620800.0
2007-05-11 10:30:00,72.38,72.81,72.23,72.62,264000.0,23.406,23.5451,23.3575,23.4837,264000.0
2007-05-11 11:00:00,72.54,72.83,72.32,72.38,345200.0,23.4578,23.5516,23.3866,23.406,345200.0
2007-05-11 11:30:00,72.36,72.7,72.25,72.49,98000.0,23.3996,23.5095,23.364,23.4416,98000.0
2007-05-11 12:00:00,72.46,72.51,72.31,72.35,140000.0,23.4319,23.4481,23.3834,23.3963,140000.0
2007-05-11 12:30:00,72.35,72.43,72.25,72.25,120400.0,23.3963,23.4222,23.364,23.364,120400.0
2007-05-11 13:00:00,72.25,72.32,72.01,72.08,60800.0,23.364,23.3866,23.2864,23.309,60800.0
2007-05-11 13:30:00,72.08,72.28,72.08,72.23,77200.0,23.309,23.3737,23.309,23.3575,77200.0
2007-05-11 14:00:00,72.2,73.25,72.04,72.51,652800.0,23.3478,23.6874,23.2961,23.4481,652800.0
2007-05-11 14:30:00,72.38,72.49,72.21,72.37,172400.0,23.406,23.4416,23.3511,23.4028,172400.0
2007-05-11 15:00:00,72.4,72.61,72.36,72.52,86800.0,23.4125,23.4804,23.3996,23.4513,86800.0
2007-05-11 15:30:00,72.52,72.69,72.4,72.6,174000.0,23.4513,23.5063,23.4125,23.4772,174000.0
2007-05-14 09:30:00,70.15,70.64,69.83,69.94,821600.0,22.6849,22.8434,22.5814,22.617,821600.0
2007-05-14 10:00:00,69.94,70.02,69.45,69.53,366800.0,22.617,22.6429,22.4586,22.4844,366800.0
2007-05-14 10:30:00,69.51,69.88,69.38,69.87,222800.0,22.478,22.5976,22.4359,22.5944,222800.0
2007-05-14 11:00:00,69.9,69.98,69.51,69.66,203600.0,22.6041,22.6299,22.478,22.5265,203600.0
2007-05-14 11:30:00,69.67,70.14,69.67,69.8,93200.0,22.5297,22.6817,22.5297,22.5717,93200.0
2007-05-14 12:00:00,69.75,69.97,69.75,69.86,109600.0,22.5556,22.6267,22.5556,22.5911,109600.0
2007-05-14 12:30:00,69.86,70.25,69.86,70.16,52000.0,22.5911,22.7173,22.5911,22.6881,52000.0
2007-05-14 13:00:00,70.17,70.17,69.85,69.95,109600.0,22.6914,22.6914,22.5879,22.6202,109600.0
2007-05-14 13:30:00,69.94,70.07,69.84,69.86,100400.0,22.617,22.659,22.5847,22.5911,100400.0
2007-05-14 14:00:00,69.88,69.91,69.5,69.64,188000.0,22.5976,22.6073,22.4747,22.52,188000.0
2007-05-14 14:30:00,69.67,69.91,69.61,69.78,122400.0,22.5297,22.6073,22.5103,22.5653,122400.0
2007-05-14 15:00:00,69.78,70.09,69.78,69.97,158000.0,22.5653,22.6655,22.5653,22.6267,158000.0
2007-05-14 15:30:00,69.97,70.02,69.91,70.01,217600.0,22.6267,22.6429,22.6073,22.6396,217600.0
2007-05-15 09:30:00,68.75,69.24,68.64,68.7,485200.0,22.2322,22.3906,22.1966,22.216,485200.0
2007-05-15 10:00:00,68.7,69.29,68.57,69.29,329200.0,22.216,22.4068,22.174,22.4068,329200.0
2007-05-15 10:30:00,69.34,69.43,68.87,68.96,314400.0,22.423,22.4521,22.271,22.3001,314400.0
2007-05-15 11:00:00,68.91,69.11,68.76,68.96,207200.0,22.2839,22.3486,22.2354,22.3001,207200.0
2007-05-15 11:30:00,68.96,69.5,68.93,69.43,95600.0,22.3001,22.4747,22.2904,22.4521,95600.0
2007-05-15 12:00:00,69.34,69.56,69.3,69.56,57600.0,22.423,22.4941,22.41,22.4941,57600.0
2007-05-15 12:30:00,69.52,69.55,69.38,69.39,60000.0,22.4812,22.4909,22.4359,22.4391,60000.0
2007-05-15 13:00:00,69.46,69.48,69.31,69.48,76000.0,22.4618,22.4683,22.4133,22.4683,76000.0
2007-05-15 13:30:00,69.36,69.38,68.92,69.08,67200.0,22.4294,22.4359,22.2872,22.3389,67200.0
2007-05-15 14:00:00,69.04,69.1,68.95,68.96,78800.0,22.326,22.3454,22.2969,22.3001,78800.0
2007-05-15 14:30:00,68.96,69.06,68.81,69.06,148400.0,22.3001,22.3324,22.2516,22.3324,148400.0
2007-05-15 15:00:00,69.03,69.17,68.88,68.97,134400.0,22.3227,22.368,22.2742,22.3033,134400.0
2007-05-15 15:30:00,68.98,69.2,68.92,69.05,186400.0,22.3066,22.3777,22.2872,22.3292,186400.0
2007-05-16 09:30:00,70.07,71.0,70.07,70.93,375600.0,22.659,22.9598,22.659,22.9371,375600.0
2007-05-16 10:00:00,70.88,70.98,70.63,70.75,224800.0,22.921,22.9533,22.8401,22.8789,224800.0
2007-05-16 10:30:00,70.79,70.79,70.58,70.71,465200.0,22.8919,22.8919,22.824,22.866,465200.0
2007-05-16 11:00:00,70.69,70.81,70.48,70.72,331200.0,22.8595,22.8983,22.7916,22.8692,331200.0
2007-05-16 11:30:00,70.8,70.94,70.68,70.73,57600.0,22.8951,22.9404,22.8563,22.8725,57600.0
2007-05-16 12:00:00,70.67,70.7,69.97,70.33,123600.0,22.8531,22.8628,22.6267,22.7431,123600.0
2007-05-16 12:30:00,70.25,70.25,69.88,70.02,97200.0,22.7173,22.7173,22.5976,22.6429,97200.0
2007-05-16 13:00:00,70.02,70.08,69.88,70.0,50800.0,22.6429,22.6623,22.5976,22.6364,50800.0
2007-05-16 13:30:00,70.0,70.32,69.96,70.2,56000.0,22.6364,22.7399,22.6235,22.7011,56000.0
2007-05-16 14:00:00,70.13,70.58,70.11,70.41,37200.0,22.6784,22.824,22.672,22.769,37200.0
2007-05-16 14:30:00,70.44,70.58,70.44,70.58,40400.0,22.7787,22.824,22.7787,22.824,40400.0
2007-05-16 15:00:00,70.58,70.62,70.43,70.52,62800.0,22.824,22.8369,22.7755,22.8046,62800.0
2007-05-16 15:30:00,70.56,71.0,70.38,70.93,250000.0,22.8175,22.9598,22.7593,22.9371,250000.0
2007-05-17 09:30:00,69.34,69.59,69.0,69.03,318400.0,22.423,22.5038,22.313,22.3227,318400.0
2007-05-17 10:00:00,69.0,69.04,68.71,68.75,310000.0,22.313,22.326,22.2193,22.2322,310000.0
2007-05-17 10:30:00,68.75,68.95,68.6,68.95,292000.0,22.2322,22.2969,22.1837,22.2969,292000.0
2007-05-17 11:00:00,68.94,69.36,68.94,69.27,205600.0,22.2936,22.4294,22.2936,22.4003,205600.0
2007-05-17 11:30:00,69.27,69.5,69.26,69.37,82000.0,22.4003,22.4747,22.3971,22.4327,82000.0
2007-05-17 12:00:00,69.37,69.43,69.22,69.31,29200.0,22.4327,22.4521,22.3842,22.4133,29200.0
2007-05-17 12:30:00,69.34,69.5,69.31,69.49,18800.0,22.423,22.4747,22.4133,22.4715,18800.0
2007-05-17 13:00:00,69.45,69.72,69.38,69.72,46800.0,22.4586,22.5459,22.4359,22.5459,46800.0
2007-05-17 13:30:00,69.66,69.84,69.63,69.77,53200.0,22.5265,22.5847,22.5168,22.562,53200.0
2007-05-17 14:00:00,69.77,69.77,69.62,69.74,48000.0,22.562,22.562,22.5135,22.5523,48000.0
2007-05-17 14:30:00,69.69,69.96,69.64,69.89,37600.0,22.5362,22.6235,22.52,22.6008,37600.0
2007-05-17 15:00:00,69.83,70.12,69.83,69.86,122800.0,22.5814,22.6752,22.5814,22.5911,122800.0
2007-05-17 15:30:00,69.79,69.81,69.44,69.51,142800.0,22.5685,22.575,22.4553,22.478,142800.0
2007-05-18 09:30:00,70.11,70.11,69.38,69.55,207600.0,22.672,22.672,22.4359,22.4909,207600.0
2007-05-18 10:00:00,69.54,69.68,69.36,69.42,114000.0,22.4877,22.5329,22.4294,22.4489,114000.0
2007-05-18 10:30:00,69.5,69.52,69.28,69.42,111600.0,22.4747,22.4812,22.4036,22.4489,111600.0
2007-05-18 11:00:00,69.4,69.53,69.24,69.39,178800.0,22.4424,22.4844,22.3906,22.4391,178800.0
2007-05-18 11:30:00,69.39,69.79,69.37,69.79,73200.0,22.4391,22.5685,22.4327,22.5685,73200.0
2007-05-18 12:00:00,69.79,69.81,69.64,69.67,51600.0,22.5685,22.575,22.52,22.5297,51600.0
2007-05-18 12:30:00,69.67,69.7,69.62,69.7,48000.0,22.5297,22.5394,22.5135,22.5394,48000.0
2007-05-18 13:00:00,69.74,69.74,69.61,69.7,31200.0,22.5523,22.5523,22.5103,22.5394,31200.0
2007-05-18 13:30:00,69.64,69.7,69.57,69.69,36000.0,22.52,22.5394,22.4974,22.5362,36000.0
2007-05-18 14:00:00,69.68,69.75,69.46,69.7,83200.0,22.5329,22.5556,22.4618,22.5394,83200.0
2007-05-18 14:30:00,69.74,69.75,69.66,69.68,70000.0,22.5523,22.5556,22.5265,22.5329,70000.0
2007-05-18 15:00:00,69.72,69.73,69.47,69.47,143600.0,22.5459,22.5491,22.465,22.465,143600.0
2007-05-18 15:30:00,69.47,69.61,69.42,69.46,202800.0,22.465,22.5103,22.4489,22.4618,202800.0
2007-05-21 09:30:00,70.37,70.65,70.11,70.23,154400.0,22.7561,22.8466,22.672,22.7108,154400.0
2007-05-21 10:00:00,70.25,70.39,70.1,70.34,44800.0,22.7173,22.7625,22.6687,22.7464,44800.0
2007-05-21 10:30:00,70.29,70.76,70.26,70.61,108400.0,22.7302,22.8822,22.7205,22.8337,108400.0
2007-05-21 11:00:00,70.58,70.74,70.25,70.34,84800.0,22.824,22.8757,22.7173,22.7464,84800.0
2007-05-21 11:30:00,70.39,70.57,70.33,70.5,32800.0,22.7625,22.8207,22.7431,22.7981,32800.0
2007-05-21 12:00:00,70.44,70.64,70.44,70.64,45600.0,22.7787,22.8434,22.7787,22.8434,45600.0
2007-05-21 12:30:00,70.66,70.99,70.66,70.83,93600.0,22.8498,22.9566,22.8498,22.9048,93600.0
2007-05-21 13:00:00,70.83,71.0,70.8,70.93,61600.0,22.9048,22.9598,22.8951,22.9371,61600.0
2007-05-21 13:30:00,70.93,70.93,70.64,70.83,33600.0,22.9371,22.9371,22.8434,22.9048,33600.0
2007-05-21 14:00:00,70.87,71.01,70.78,70.96,39600.0,22.9177,22.963,22.8886,22.9469,39600.0
2007-05-21 14:30:00,70.94,71.19,70.9,71.01,62800.0,22.9404,23.0212,22.9274,22.963,62800.0
2007-05-21 15:00:00,70.99,71.05,70.45,70.45,77200.0,22.9566,22.976,22.7819,22.7819,77200.0
2007-05-21 15:30:00,70.45,70.61,70.42,70.51,68400.0,22.7819,22.8337,22.7722,22.8013,68400.0
2007-05-22 09:30:00,70.55,70.6,70.18,70.48,118800.0,22.8143,22.8304,22.6946,22.7916,118800.0
2007-05-22 10:00:00,70.49,70.8,70.49,70.69,72800.0,22.7949,22.8951,22.7949,22.8595,72800.0
2007-05-22 10:30:00,70.68,70.69,70.1,70.18,93200.0,22.8563,22.8595,22.6687,22.6946,93200.0
2007-05-22 11:00:00,70.12,70.25,69.81,70.09,106000.0,22.6752,22.7173,22.575,22.6655,106000.0
2007-05-22 11:30:00,70.16,70.17,69.93,70.05,14000.0,22.6881,22.6914,22.6138,22.6526,14000.0
2007-05-22 12:00:00,70.04,70.32,70.0,70.24,39600.0,22.6493,22.7399,22.6364,22.714,39600.0
2007-05-22 12:30:00,70.24,70.38,70.17,70.31,35600.0,22.714,22.7593,22.6914,22.7367,35600.0
2007-05-22 13:00:00,70.26,70.31,70.07,70.07,15600.0,22.7205,22.7367,22.659,22.659,15600.0
2007-05-22 13:30:00,70.16,70.25,70.11,70.15,16000.0,22.6881,22.7173,22.672,22.6849,16000.0
2007-05-22 14:00:00,70.13,70.16,69.89,69.95,44000.0,22.6784,22.6881,22.6008,22.6202,44000.0
2007-05-22 14:30:00,69.95,70.07,69.92,70.05,88800.0,22.6202,22.659,22.6105,22.6526,88800.0
2007-05-22 15:00:00,70.05,70.13,69.94,70.07,94800.0,22.6526,22.6784,22.617,22.659,94800.0
2007-05-22 15:30:00,70.07,70.13,69.94,69.95,99600.0,22.659,22.6784,22.617,22.6202,99600.0
2007-05-23 09:30:00,71.04,71.41,71.03,71.24,140000.0,22.9727,23.0924,22.9695,23.0374,140000.0
2007-05-23 10:00:00,71.2,71.52,71.2,71.45,114000.0,23.0245,23.1279,23.0245,23.1053,114000.0
2007-05-23 10:30:00,71.45,71.48,71.29,71.35,80000.0,23.1053,23.115,23.0536,23.073,80000.0
2007-05-23 11:00:00,71.35,71.61,71.26,71.33,161600.0,23.073,23.157,23.0439,23.0665,161600.0
2007-05-23 11:30:00,71.37,71.63,71.22,71.63,80800.0,23.0794,23.1635,23.0309,23.1635,80800.0
2007-05-23 12:00:00,71.63,71.63,71.21,71.28,39600.0,23.1635,23.1635,23.0277,23.0503,39600.0
2007-05-23 12:30:00,71.28,71.33,71.27,71.3,28800.0,23.0503,23.0665,23.0471,23.0568,28800.0
2007-05-23 13:00:00,71.32,71.46,71.27,71.33,45200.0,23.0633,23.1085,23.0471,23.0665,45200.0
2007-05-23 13:30:00,71.34,71.47,71.33,71.36,42400.0,23.0697,23.1118,23.0665,23.0762,42400.0
2007-05-23 14:00:00,71.36,71.36,70.96,70.96,131600.0,23.0762,23.0762,22.9469,22.9469,131600.0
2007-05-23 14:30:00,70.96,71.27,70.88,71.27,81600.0,22.9469,23.0471,22.921,23.0471,81600.0
2007-05-23 15:00:00,71.3,71.6,71.25,71.52,84400.0,23.0568,23.1538,23.0406,23.1279,84400.0
2007-05-23 15:30:00,71.52,72.25,71.16,72.11,548000.0,23.1279,23.364,23.0115,23.3187,548000.0
2007-05-24 09:30:00,71.26,71.38,70.96,71.32,171600.0,23.0439,23.0827,22.9469,23.0633,171600.0
2007-05-24 10:00:00,71.32,71.51,70.89,71.15,142800.0,23.0633,23.1247,22.9242,23.0083,142800.0
2007-05-24 10:30:00,71.07,71.08,69.88,70.04,239200.0,22.9824,22.9857,22.5976,22.6493,239200.0
2007-05-24 11:00:00,70.09,70.5,69.99,70.14,152000.0,22.6655,22.7981,22.6332,22.6817,152000.0
2007-05-24 11:30:00,70.19,70.25,69.81,70.0,70400.0,22.6979,22.7173,22.575,22.6364,70400.0
2007-05-24 12:00:00,70.05,70.05,69.79,69.97,52800.0,22.6526,22.6526,22.5685,22.6267,52800.0
2007-05-24 12:30:00,69.97,69.97,69.78,69.91,61200.0,22.6267,22.6267,22.5653,22.6073,61200.0
2007-05-24 13:00:00,69.93,70.0,69.85,69.9,44800.0,22.6138,22.6364,22.5879,22.6041,44800.0
2007-05-24 13:30:00,69.93,69.96,69.75,69.9,50800.0,22.6138,22.6235,22.5556,22.6041,50800.0
2007-05-24 14:00:00,69.89,69.94,69.78,69.89,78800.0,22.6008,22.617,22.5653,22.6008,78800.0
2007-05-24 14:30:00,69.89,69.89,69.75,69.8,62000.0,22.6008,22.6008,22.5556,22.5717,62000.0
2007-05-24 15:00:00,69.82,69.85,69.71,69.76,90000.0,22.5782,22.5879,22.5426,22.5588,90000.0
2007-05-24 15:30:00,69.74,69.79,69.51,69.63,220800.0,22.5523,22.5685,22.478,22.5168,220800.0
2007-05-25 09:30:00,71.62,72.9,71.49,72.3,578000.0,23.1603,23.5742,23.1182,23.3802,578000.0
2007-05-25 10:00:00,72.1,72.91,71.76,72.77,278400.0,23.3155,23.5774,23.2056,23.5322,278400.0
2007-05-25 10:30:00,72.57,73.0,72.49,72.96,157200.0,23.4675,23.6065,23.4416,23.5936,157200.0
2007-05-25 11:00:00,72.97,73.17,72.67,73.04,180000.0,23.5968,23.6615,23.4998,23.6195,180000.0
2007-05-25 11:30:00,73.05,73.68,72.94,73.38,173200.0,23.6227,23.8264,23.5871,23.7294,173200.0
2007-05-25 12:00:00,73.25,73.33,72.66,72.99,71600.0,23.6874,23.7133,23.4966,23.6033,71600.0
2007-05-25 12:30:00,72.99,73.04,72.85,72.9,65600.0,23.6033,23.6195,23.558,23.5742,65600.0
2007-05-25 13:00:00,72.9,73.12,72.69,73.06,71200.0,23.5742,23.6453,23.5063,23.6259,71200.0
2007-05-25 13:30:00,73.06,73.11,72.94,72.97,34800.0,23.6259,23.6421,23.5871,23.5968,34800.0
2007-05-25 14:00:00,72.97,73.03,72.88,72.95,44000.0,23.5968,23.6162,23.5677,23.5904,44000.0
2007-05-25 14:30:00,72.96,73.06,72.84,73.06,41200.0,23.5936,23.6259,23.5548,23.6259,41200.0
2007-05-25 15:00:00,73.07,73.38,72.85,72.92,123600.0,23.6292,23.7294,23.558,23.5807,123600.0
2007-05-25 15:30:00,72.92,73.09,72.86,73.01,111600.0,23.5807,23.6356,23.5613,23.6098,111600.0
2007-05-29 09:30:00,72.46,73.09,72.44,73.0,202800.0,23.4319,23.6356,23.4254,23.6065,202800.0
2007-05-29 10:00:00,73.02,73.05,72.29,72.42,174800.0,23.613,23.6227,23.3769,23.419,174800.0
2007-05-29 10:30:00,72.43,72.63,72.32,72.38,105600.0,23.4222,23.4869,23.3866,23.406,105600.0
2007-05-29 11:00:00,72.38,72.41,72.12,72.19,133200.0,23.406,23.4157,23.322,23.3446,133200.0
2007-05-29 11:30:00,72.19,72.24,71.92,71.92,55600.0,23.3446,23.3608,23.2573,23.2573,55600.0
2007-05-29 12:00:00,71.9,71.96,71.63,71.81,56000.0,23.2508,23.2702,23.1635,23.2217,56000.0
2007-05-29 12:30:00,71.84,72.02,71.83,71.93,24800.0,23.2314,23.2896,23.2282,23.2605,24800.0
2007-05-29 13:00:00,72.0,72.19,71.97,71.97,26800.0,23.2832,23.3446,23.2735,23.2735,26800.0
2007-05-29 13:30:00,71.9,71.95,71.81,71.83,28400.0,23.2508,23.267,23.2217,23.2282,28400.0
2007-05-29 14:00:00,71.82,71.87,71.78,71.82,23200.0,23.225,23.2411,23.212,23.225,23200.0
2007-05-29 14:30:00,71.81,71.89,71.79,71.81,95200.0,23.2217,23.2476,23.2153,23.2217,95200.0
2007-05-29 15:00:00,71.82,71.92,71.75,71.86,68800.0,23.225,23.2573,23.2023,23.2379,68800.0
2007-05-29 15:30:00,71.86,71.93,71.79,71.79,211200.0,23.2379,23.2605,23.2153,23.2153,211200.0
2007-05-30 09:30:00,70.96,71.31,70.9,71.3,158400.0,22.9469,23.06,22.9274,23.0568,158400.0
2007-05-30 10:00:00,71.33,71.75,71.25,71.7,91600.0,23.0665,23.2023,23.0406,23.1862,91600.0
2007-05-30 10:30:00,71.69,71.78,71.46,71.77,75200.0,23.1829,23.212,23.1085,23.2088,75200.0
2007-05-30 11:00:00,71.72,72.07,71.64,71.98,87600.0,23.1926,23.3058,23.1667,23.2767,87600.0
2007-05-30 11:30:00,71.87,71.95,71.83,71.95,25600.0,23.2411,23.267,23.2282,23.267,25600.0
2007-05-30 12:00:00,71.95,72.28,71.94,72.17,59200.0,23.267,23.3737,23.2638,23.3381,59200.0
2007-05-30 12:30:00,72.27,72.35,72.16,72.24,39600.0,23.3705,23.3963,23.3349,23.3608,39600.0
2007-05-30 13:00:00,72.22,72.24,71.85,71.87,46000.0,23.3543,23.3608,23.2347,23.2411,46000.0
2007-05-30 13:30:00,71.86,71.91,71.63,71.76,44400.0,23.2379,23.2541,23.1635,23.2056,44400.0
2007-05-30 14:00:00,71.72,72.06,71.48,72.06,105200.0,23.1926,23.3026,23.115,23.3026,105200.0
2007-05-30 14:30:00,72.07,72.39,71.97,72.39,26800.0,23.3058,23.4093,23.2735,23.4093,26800.0
2007-05-30 15:00:00,72.41,72.43,72.17,72.41,48800.0,23.4157,23.4222,23.3381,23.4157,48800.0
2007-05-30 15:30:00,72.38,72.84,72.29,72.67,193600.0,23.406,23.5548,23.3769,23.4998,193600.0
2007-05-31 09:30:00,72.56,72.77,72.38,72.56,128800.0,23.4643,23.5322,23.406,23.4643,128800.0
2007-05-31 10:00:00,72.6,72.7,72.4,72.6,112000.0,23.4772,23.5095,23.4125,23.4772,112000.0
2007-05-31 10:30:00,72.61,72.91,72.43,72.74,330800.0,23.4804,23.5774,23.4222,23.5225,330800.0
2007-05-31 11:00:00,72.74,72.99,72.6,72.6,236800.0,23.5225,23.6033,23.4772,23.4772,236800.0
2007-05-31 11:30:00,72.54,72.74,72.51,72.51,41600.0,23.4578,23.5225,23.4481,23.4481,41600.0
2007-05-31 12:00:00,72.51,72.6,72.51,72.55,51600.0,23.4481,23.4772,23.4481,23.461,51600.0
2007-05-31 12:30:00,72.55,72.6,72.33,72.47,38400.0,23.461,23.4772,23.3899,23.4352,38400.0
2007-05-31 13:00:00,72.49,72.55,72.29,72.33,52400.0,23.4416,23.461,23.3769,23.3899,52400.0
2007-05-31 13:30:00,72.33,72.49,72.13,72.38,42800.0,23.3899,23.4416,23.3252,23.406,42800.0
2007-05-31 14:00:00,72.42,72.88,72.42,72.83,43600.0,23.419,23.5677,23.419,23.5516,43600.0
2007-05-31 14:30:00,72.84,73.39,72.84,73.21,190000.0,23.5548,23.7327,23.5548,23.6745,190000.0
2007-05-31 15:00:00,73.23,73.33,73.14,73.22,73600.0,23.6809,23.7133,23.6518,23.6777,73600.0
2007-05-31 15:30:00,73.2,73.31,73.06,73.24,141200.0,23.6712,23.7068,23.6259,23.6842,141200.0
2007-06-01 09:30:00,72.82,73.06,72.59,73.0,174400.0,23.5483,23.6259,23.474,23.6065,174400.0
2007-06-01 10:00:00,72.97,73.5,72.88,73.25,304000.0,23.5968,23.7682,23.5677,23.6874,304000.0
2007-06-01 10:30:00,73.25,73.65,73.18,73.4,169600.0,23.6874,23.8167,23.6647,23.7359,169600.0
2007-06-01 11:00:00,73.39,73.42,73.3,73.33,90800.0,23.7327,23.7424,23.7036,23.7133,90800.0
2007-06-01 11:30:00,73.35,73.63,73.26,73.58,100800.0,23.7197,23.8103,23.6906,23.7941,100800.0
2007-06-01 12:00:00,73.55,73.61,73.38,73.5,59600.0,23.7844,23.8038,23.7294,23.7682,59600.0
2007-06-01 12:30:00,73.5,73.63,73.44,73.6,48000.0,23.7682,23.8103,23.7488,23.8006,48000.0
2007-06-01 13:00:00,73.54,73.63,73.39,73.61,54000.0,23.7812,23.8103,23.7327,23.8038,54000.0
2007-06-01 13:30:00,73.63,73.65,73.49,73.54,38800.0,23.8103,23.8167,23.765,23.7812,38800.0
2007-06-01 14:00:00,73.56,73.65,73.47,73.51,28000.0,23.7876,23.8167,23.7585,23.7715,28000.0
2007-06-01 14:30:00,73.56,73.6,73.45,73.51,18800.0,23.7876,23.8006,23.7521,23.7715,18800.0
2007-06-01 15:00:00,73.55,73.97,73.48,73.83,88000.0,23.7844,23.9202,23.7618,23.8749,88000.0
2007-06-01 15:30:00,73.89,74.1,73.75,73.96,164400.0,23.8943,23.9623,23.8491,23.917,164400.0
2007-06-04 09:30:00,73.39,73.73,73.31,73.51,155200.0,23.7327,23.8426,23.7068,23.7715,155200.0
2007-06-04 10:00:00,73.55,73.77,73.25,73.53,182400.0,23.7844,23.8555,23.6874,23.7779,182400.0
2007-06-04 10:30:00,73.55,73.68,73.35,73.56,102800.0,23.7844,23.8264,23.7197,23.7876,102800.0
2007-06-04 11:00:00,73.6,74.17,73.6,74.1,79200.0,23.8006,23.9849,23.8006,23.9623,79200.0
2007-06-04 11:30:00,74.1,74.14,73.99,74.09,23200.0,23.9623,23.9752,23.9267,23.959,23200.0
2007-06-04 12:00:00,74.07,74.08,74.01,74.04,28000.0,23.9526,23.9558,23.9332,23.9429,28000.0
2007-06-04 12:30:00,74.04,74.11,74.01,74.08,20800.0,23.9429,23.9655,23.9332,23.9558,20800.0
2007-06-04 13:00:00,74.06,74.17,73.75,73.93,56400.0,23.9493,23.9849,23.8491,23.9073,56400.0
2007-06-04 13:30:00,74.04,74.13,73.66,73.66,86400.0,23.9429,23.972,23.82,23.82,86400.0
2007-06-04 14:00:00,73.76,73.88,73.68,73.69,24000.0,23.8523,23.8911,23.8264,23.8297,24000.0
2007-06-04 14:30:00,73.68,73.91,73.5,73.61,44400.0,23.8264,23.9008,23.7682,23.8038,44400.0
2007-06-04 15:00:00,73.73,73.98,73.72,73.85,33600.0,23.8426,23.9235,23.8394,23.8814,33600.0
2007-06-04 15:30:00,73.86,74.02,73.76,73.9,103200.0,23.8846,23.9364,23.8523,23.8976,103200.0
2007-06-05 09:30:00,73.7,73.83,73.24,73.25,92000.0,23.8329,23.8749,23.6842,23.6874,92000.0
2007-06-05 10:00:00,73.25,73.53,73.13,73.35,134000.0,23.6874,23.7779,23.6486,23.7197,134000.0
2007-06-05 10:30:00,73.31,73.45,73.24,73.43,62800.0,23.7068,23.7521,23.6842,23.7456,62800.0
2007-06-05 11:00:00,73.38,73.45,73.13,73.25,486400.0,23.7294,23.7521,23.6486,23.6874,486400.0
2007-06-05 11:30:00,73.25,73.31,73.0,73.0,101200.0,23.6874,23.7068,23.6065,23.6065,101200.0
2007-06-05 12:00:00,73.01,73.08,72.72,72.81,83200.0,23.6098,23.6324,23.516,23.5451,83200.0
2007-06-05 12:30:00,72.8,72.89,72.7,72.85,25200.0,23.5419,23.571,23.5095,23.558,25200.0
2007-06-05 13:00:00,72.82,73.0,72.56,72.58,60800.0,23.5483,23.6065,23.4643,23.4707,60800.0
2007-06-05 13:30:00,72.6,72.73,72.48,72.7,57200.0,23.4772,23.5192,23.4384,23.5095,57200.0
2007-06-05 14:00:00,72.7,72.9,72.7,72.75,15200.0,23.5095,23.5742,23.5095,23.5257,15200.0
2007-06-05 14:30:00,72.8,72.86,72.76,72.8,32000.0,23.5419,23.5613,23.5289,23.5419,32000.0
2007-06-05 15:00:00,72.86,72.94,72.8,72.88,83600.0,23.5613,23.5871,23.5419,23.5677,83600.0
2007-06-05 15:30:00,72.88,73.13,72.79,72.79,248800.0,23.5677,23.6486,23.5386,23.5386,248800.0
2007-06-06 09:30:00,72.11,72.23,71.53,71.76,292400.0,23.3187,23.3575,23.1312,23.2056,292400.0
2007-06-06 10:00:00,71.75,71.84,71.2,71.6,338400.0,23.2023,23.2314,23.0245,23.1538,338400.0
2007-06-06 10:30:00,71.61,71.78,70.4,70.44,300400.0,23.157,23.212,22.7658,22.7787,300400.0
2007-06-06 11:00:00,70.53,71.09,70.29,70.88,237200.0,22.8078,22.9889,22.7302,22.921,237200.0
2007-06-06 11:30:00,70.89,71.11,70.59,70.74,98400.0,22.9242,22.9954,22.8272,22.8757,98400.0
2007-06-06 12:00:00,70.74,70.97,70.7,70.77,62800.0,22.8757,22.9501,22.8628,22.8854,62800.0
2007-06-06 12:30:00,70.78,70.86,70.63,70.67,47200.0,22.8886,22.9145,22.8401,22.8531,47200.0
2007-06-06 13:00:00,70.67,70.67,70.46,70.46,45200.0,22.8531,22.8531,22.7852,22.7852,45200.0
2007-06-06 13:30:00,70.46,70.54,70.29,70.46,86400.0,22.7852,22.811,22.7302,22.7852,86400.0
2007-06-06 14:00:00,70.45,70.5,70.33,70.49,51200.0,22.7819,22.7981,22.7431,22.7949,51200.0
2007-06-06 14:30:00,70.53,70.75,70.42,70.69,82000.0,22.8078,22.8789,22.7722,22.8595,82000.0
2007-06-06 15:00:00,70.69,71.13,70.5,70.95,80400.0,22.8595,23.0018,22.7981,22.9436,80400.0
2007-06-06 15:30:00,70.86,71.05,70.49,70.51,183200.0,22.9145,22.976,22.7949,22.8013,183200.0
2007-06-07 09:30:00,70.05,70.69,69.96,70.41,658400.0,22.6526,22.8595,22.6235,22.769,658400.0
2007-06-07 10:00:00,70.4,70.79,69.71,70.21,382800.0,22.7658,22.8919,22.5426,22.7043,382800.0
2007-06-07 10:30:00,70.21,70.37,69.67,69.89,215600.0,22.7043,22.7561,22.5297,22.6008,215600.0
2007-06-07 11:00:00,69.9,70.1,69.58,70.0,166800.0,22.6041,22.6687,22.5006,22.6364,166800.0
2007-06-07 11:30:00,69.92,70.2,69.86,69.86,52800.0,22.6105,22.7011,22.5911,22.5911,52800.0
2007-06-07 12:00:00,69.89,69.99,69.76,69.85,49200.0,22.6008,22.6332,22.5588,22.5879,49200.0
2007-06-07 12:30:00,69.84,69.84,69.5,69.51,68400.0,22.5847,22.5847,22.4747,22.478,68400.0
2007-06-07 13:00:00,69.57,69.59,69.23,69.23,73600.0,22.4974,22.5038,22.3874,22.3874,73600.0
2007-06-07 13:30:00,69.2,69.25,68.83,69.24,144400.0,22.3777,22.3939,22.2581,22.3906,144400.0
2007-06-07 14:00:00,69.25,69.25,68.78,69.01,96400.0,22.3939,22.3939,22.2419,22.3163,96400.0
2007-06-07 14:30:00,68.98,69.27,68.89,69.23,70800.0,22.3066,22.4003,22.2775,22.3874,70800.0
2007-06-07 15:00:00,69.2,69.97,69.17,69.69,158800.0,22.3777,22.6267,22.368,22.5362,158800.0
2007-06-07 15:30:00,69.69,69.89,69.03,69.1,174400.0,22.5362,22.6008,22.3227,22.3454,174400.0
2007-06-08 09:30:00,69.42,69.65,68.88,69.46,152400.0,22.4489,22.5232,22.2742,22.4618,152400.0
2007-06-08 10:00:00,69.46,69.51,69.01,69.3,147600.0,22.4618,22.478,22.3163,22.41,147600.0
2007-06-08 10:30:00,69.3,69.67,69.27,69.48,112000.0,22.41,22.5297,22.4003,22.4683,112000.0
2007-06-08 11:00:00,69.46,69.46,68.33,68.81,394400.0,22.4618,22.4618,22.0964,22.2516,394400.0
2007-06-08 11:30:00,68.74,69.3,68.64,69.2,69600.0,22.229,22.41,22.1966,22.3777,69600.0
2007-06-08 12:00:00,69.27,69.66,69.27,69.53,88000.0,22.4003,22.5265,22.4003,22.4844,88000.0
2007-06-08 12:30:00,69.5,69.5,69.02,69.11,34400.0,22.4747,22.4747,22.3195,22.3486,34400.0
2007-06-08 13:00:00,69.1,69.85,68.96,69.76,67600.0,22.3454,22.5879,22.3001,22.5588,67600.0
2007-06-08 13:30:00,69.8,70.0,69.53,69.81,96400.0,22.5717,22.6364,22.4844,22.575,96400.0
2007-06-08 14:00:00,69.77,70.11,69.76,70.06,52400.0,22.562,22.672,22.5588,22.6558,52400.0
2007-06-08 14:30:00,70.0,70.06,69.78,69.86,57600.0,22.6364,22.6558,22.5653,22.5911,57600.0
2007-06-08 15:00:00,69.88,70.19,69.88,70.08,58400.0,22.5976,22.6979,22.5976,22.6623,58400.0
2007-06-08 15:30:00,70.07,70.5,70.04,70.39,170000.0,22.659,22.7981,22.6493,22.7625,170000.0
2007-06-11 09:30:00,70.05,70.42,69.83,70.01,117600.0,22.6526,22.7722,22.5814,22.6396,117600.0
2007-06-11 10:00:00,69.89,70.18,69.79,69.87,113200.0,22.6008,22.6946,22.5685,22.5944,113200.0
2007-06-11 10:30:00,69.84,70.49,69.69,70.48,161600.0,22.5847,22.7949,22.5362,22.7916,161600.0
2007-06-11 11:00:00,70.48,70.85,70.47,70.61,139600.0,22.7916,22.9113,22.7884,22.8337,139600.0
2007-06-11 11:30:00,70.64,71.17,70.51,71.17,119600.0,22.8434,23.0148,22.8013,23.0148,119600.0
2007-06-11 12:00:00,71.13,71.41,70.92,71.41,113200.0,23.0018,23.0924,22.9339,23.0924,113200.0
2007-06-11 12:30:00,71.34,71.61,71.19,71.61,64400.0,23.0697,23.157,23.0212,23.157,64400.0
2007-06-11 13:00:00,71.61,71.61,70.97,71.03,80400.0,23.157,23.157,22.9501,22.9695,80400.0
2007-06-11 13:30:00,70.98,71.36,70.92,71.23,58800.0,22.9533,23.0762,22.9339,23.0342,58800.0
2007-06-11 14:00:00,71.3,71.3,71.03,71.04,54800.0,23.0568,23.0568,22.9695,22.9727,54800.0
2007-06-11 14:30:00,71.11,71.39,71.04,71.26,66400.0,22.9954,23.0859,22.9727,23.0439,66400.0
2007-06-11 15:00:00,71.14,71.26,71.05,71.17,47200.0,23.0051,23.0439,22.976,23.0148,47200.0
2007-06-11 15:30:00,71.25,71.25,70.54,70.68,92000.0,23.0406,23.0406,22.811,22.8563,92000.0
2007-06-12 09:30:00,70.79,71.24,70.58,70.71,199200.0,22.8919,23.0374,22.824,22.866,199200.0
2007-06-12 10:00:00,70.71,70.77,70.27,70.33,219200.0,22.866,22.8854,22.7237,22.7431,219200.0
2007-06-12 10:30:00,70.32,70.55,70.26,70.43,151200.0,22.7399,22.8143,22.7205,22.7755,151200.0
2007-06-12 11:00:00,70.4,70.56,70.27,70.48,94000.0,22.7658,22.8175,22.7237,22.7916,94000.0
2007-06-12 11:30:00,70.48,71.25,70.28,70.82,58800.0,22.7916,23.0406,22.727,22.9016,58800.0
2007-06-12 12:00:00,70.94,70.94,70.3,70.49,54000.0,22.9404,22.9404,22.7334,22.7949,54000.0
2007-06-12 12:30:00,70.61,70.7,70.55,70.7,20000.0,22.8337,22.8628,22.8143,22.8628,20000.0
2007-06-12 13:00:00,70.7,70.89,70.62,70.7,31200.0,22.8628,22.9242,22.8369,22.8628,31200.0
2007-06-12 13:30:00,70.75,71.25,70.67,71.25,58400.0,22.8789,23.0406,22.8531,23.0406,58400.0
2007-06-12 14:00:00,71.25,71.46,70.92,70.99,92800.0,23.0406,23.1085,22.9339,22.9566,92800.0
2007-06-12 14:30:00,70.9,70.95,70.54,70.68,69600.0,22.9274,22.9436,22.811,22.8563,69600.0
2007-06-12 15:00:00,70.69,70.75,70.24,70.39,92000.0,22.8595,22.8789,22.714,22.7625,92000.0
2007-06-12 15:30:00,70.45,70.45,70.07,70.19,87200.0,22.7819,22.7819,22.659,22.6979,87200.0
2007-06-13 09:30:00,72.33,72.37,71.99,72.35,286400.0,23.3899,23.4028,23.2799,23.3963,286400.0
2007-06-13 10:00:00,72.37,73.34,72.37,73.01,426400.0,23.4028,23.7165,23.4028,23.6098,426400.0
2007-06-13 10:30:00,72.99,74.06,72.82,73.68,314800.0,23.6033,23.9493,23.5483,23.8264,314800.0
2007-06-13 11:00:00,73.65,74.01,73.17,73.7,299600.0,23.8167,23.9332,23.6615,23.8329,299600.0
2007-06-13 11:30:00,73.63,73.73,73.25,73.58,95600.0,23.8103,23.8426,23.6874,23.7941,95600.0
2007-06-13 12:00:00,73.6,73.67,73.42,73.56,53600.0,23.8006,23.8232,23.7424,23.7876,53600.0
2007-06-13 12:30:00,73.51,73.75,73.26,73.26,25200.0,23.7715,23.8491,23.6906,23.6906,25200.0
2007-06-13 13:00:00,73.39,73.63,73.28,73.51,27200.0,23.7327,23.8103,23.6971,23.7715,27200.0
2007-06-13 13:30:00,73.31,73.53,73.31,73.53,12400.0,23.7068,23.7779,23.7068,23.7779,12400.0
2007-06-13 14:00:00,73.53,73.77,73.44,73.75,67600.0,23.7779,23.8555,23.7488,23.8491,67600.0
2007-06-13 14:30:00,73.75,73.88,73.67,73.88,64400.0,23.8491,23.8911,23.8232,23.8911,64400.0
2007-06-13 15:00:00,73.88,74.0,73.65,73.72,74400.0,23.8911,23.9299,23.8167,23.8394,74400.0
2007-06-13 15:30:00,73.73,74.06,73.63,73.8,194400.0,23.8426,23.9493,23.8103,23.8652,194400.0
2007-06-14 09:30:00,74.88,75.32,74.75,75.19,422800.0,24.2145,24.3568,24.1725,24.3147,422800.0
2007-06-14 10:00:00,75.19,75.35,75.03,75.26,315200.0,24.3147,24.3665,24.263,24.3374,315200.0
2007-06-14 10:30:00,75.29,75.7,75.22,75.39,268800.0,24.3471,24.4797,24.3244,24.3794,268800.0
2007-06-14 11:00:00,75.43,75.53,75.14,75.53,186000.0,24.3923,24.4247,24.2986,24.4247,186000.0
2007-06-14 11:30:00,75.55,75.75,75.47,75.63,134400.0,24.4312,24.4958,24.4053,24.457,134400.0
2007-06-14 12:00:00,75.63,76.17,75.63,76.0,111200.0,24.457,24.6316,24.457,24.5767,111200.0
2007-06-14 12:30:00,76.0,76.08,75.95,76.08,58800.0,24.5767,24.6025,24.5605,24.6025,58800.0
2007-06-14 13:00:00,76.06,76.07,75.83,75.83,48800.0,24.5961,24.5993,24.5217,24.5217,48800.0
2007-06-14 13:30:00,75.88,76.15,75.88,76.13,91200.0,24.5379,24.6252,24.5379,24.6187,91200.0
2007-06-14 14:00:00,76.13,76.21,76.0,76.11,97600.0,24.6187,24.6446,24.5767,24.6122,97600.0
2007-06-14 14:30:00,76.11,76.15,76.03,76.09,70000.0,24.6122,24.6252,24.5864,24.6058,70000.0
2007-06-14 15:00:00,76.09,76.24,75.92,75.92,102800.0,24.6058,24.6543,24.5508,24.5508,102800.0
2007-06-14 15:30:00,75.95,76.15,75.58,75.69,253600.0,24.5605,24.6252,24.4409,24.4764,253600.0
2007-06-15 09:30:00,77.12,77.35,76.79,76.95,281600.0,24.9389,25.0132,24.8321,24.8839,281600.0
2007-06-15 10:00:00,76.97,77.27,76.9,77.0,141600.0,24.8903,24.9874,24.8677,24.9,141600.0
2007-06-15 10:30:00,77.0,77.06,76.73,76.91,183200.0,24.9,24.9195,24.8127,24.8709,183200.0
2007-06-15 11:00:00,76.84,77.18,76.61,76.71,154000.0,24.8483,24.9583,24.7739,24.8063,154000.0
2007-06-15 11:30:00,76.68,77.45,76.68,77.28,205200.0,24.7966,25.0456,24.7966,24.9906,205200.0
2007-06-15 12:00:00,77.36,77.52,77.03,77.49,149200.0,25.0165,25.0682,24.9098,25.0585,149200.0
2007-06-15 12:30:00,77.43,77.47,77.36,77.38,20400.0,25.0391,25.052,25.0165,25.0229,20400.0
2007-06-15 13:00:00,77.32,77.32,76.94,77.12,92800.0,25.0035,25.0035,24.8806,24.9389,92800.0
2007-06-15 13:30:00,77.05,77.3,77.02,77.25,28000.0,24.9162,24.9971,24.9065,24.9809,28000.0
2007-06-15 14:00:00,77.23,77.24,77.02,77.07,32800.0,24.9744,24.9777,24.9065,24.9227,32800.0
2007-06-15 14:30:00,77.07,77.27,76.97,77.2,40800.0,24.9227,24.9874,24.8903,24.9647,40800.0
2007-06-15 15:00:00,77.13,77.13,76.94,77.01,69200.0,24.9421,24.9421,24.8806,24.9033,69200.0
2007-06-15 15:30:00,77.01,77.31,76.96,77.13,89600.0,24.9033,25.0003,24.8871,24.9421,89600.0
2007-06-18 09:30:00,76.86,76.96,76.66,76.96,94000.0,24.8548,24.8871,24.7901,24.8871,94000.0
2007-06-18 10:00:00,76.9,76.9,76.25,76.31,139600.0,24.8677,24.8677,24.6575,24.6769,139600.0
2007-06-18 10:30:00,76.31,77.49,76.31,77.09,121200.0,24.6769,25.0585,24.6769,24.9292,121200.0
2007-06-18 11:00:00,77.09,77.36,76.86,77.18,125200.0,24.9292,25.0165,24.8548,24.9583,125200.0
2007-06-18 11:30:00,77.22,77.32,76.98,77.06,32400.0,24.9712,25.0035,24.8936,24.9195,32400.0
2007-06-18 12:00:00,77.06,77.06,76.69,76.69,29200.0,24.9195,24.9195,24.7998,24.7998,29200.0
2007-06-18 12:30:00,76.71,76.87,76.71,76.82,13600.0,24.8063,24.858,24.8063,24.8418,13600.0
2007-06-18 13:00:00,76.84,76.89,76.66,76.88,34800.0,24.8483,24.8645,24.7901,24.8612,34800.0
2007-06-18 13:30:00,76.84,76.9,76.69,76.75,47600.0,24.8483,24.8677,24.7998,24.8192,47600.0
2007-06-18 14:00:00,76.69,76.81,76.69,76.72,14000.0,24.7998,24.8386,24.7998,24.8095,14000.0
2007-06-18 14:30:00,76.73,76.84,76.7,76.8,32000.0,24.8127,24.8483,24.803,24.8354,32000.0
2007-06-18 15:00:00,76.87,76.88,76.48,76.75,64400.0,24.858,24.8612,24.7319,24.8192,64400.0
2007-06-18 15:30:00,76.69,76.74,76.49,76.54,288000.0,24.7998,24.816,24.7351,24.7513,288000.0
2007-06-19 09:30:00,77.34,77.42,76.98,77.41,224000.0,25.01,25.0359,24.8936,25.0326,224000.0
2007-06-19 10:00:00,77.4,77.57,77.25,77.57,161200.0,25.0294,25.0844,24.9809,25.0844,161200.0
2007-06-19 10:30:00,77.6,77.89,77.6,77.81,129200.0,25.0941,25.1879,25.0941,25.162,129200.0
2007-06-19 11:00:00,77.76,78.14,77.76,77.91,135600.0,25.1458,25.2687,25.1458,25.1943,135600.0
2007-06-19 11:30:00,77.88,78.02,77.64,77.88,55200.0,25.1846,25.2299,25.107,25.1846,55200.0
2007-06-19 12:00:00,77.87,78.12,77.87,77.88,41200.0,25.1814,25.2622,25.1814,25.1846,41200.0
2007-06-19 12:30:00,77.95,78.08,77.82,78.08,10800.0,25.2073,25.2493,25.1652,25.2493,10800.0
2007-06-19 13:00:00,78.08,78.19,78.0,78.04,39200.0,25.2493,25.2849,25.2234,25.2364,39200.0
2007-06-19 13:30:00,78.04,78.08,77.83,78.0,22800.0,25.2364,25.2493,25.1685,25.2234,22800.0
2007-06-19 14:00:00,77.94,78.01,77.76,77.91,24400.0,25.204,25.2267,25.1458,25.1943,24400.0
2007-06-19 14:30:00,77.82,77.92,77.82,77.82,19200.0,25.1652,25.1976,25.1652,25.1652,19200.0
2007-06-19 15:00:00,77.82,78.15,77.79,77.91,35600.0,25.1652,25.2719,25.1555,25.1943,35600.0
2007-06-19 15:30:00,77.94,78.09,77.79,77.79,50000.0,25.204,25.2525,25.1555,25.1555,50000.0
2007-06-20 09:30:00,78.38,78.39,77.23,77.26,266400.0,25.3463,25.3495,24.9744,24.9841,266400.0
2007-06-20 10:00:00,77.25,77.33,76.94,77.08,275200.0,24.9809,25.0068,24.8806,24.9259,275200.0
2007-06-20 10:30:00,77.08,77.45,76.97,77.05,279200.0,24.9259,25.0456,24.8903,24.9162,279200.0
2007-06-20 11:00:00,76.97,76.97,76.46,76.76,223200.0,24.8903,24.8903,24.7254,24.8224,223200.0
2007-06-20 11:30:00,76.74,76.74,76.32,76.32,42800.0,24.816,24.816,24.6802,24.6802,42800.0
2007-06-20 12:00:00,76.32,76.39,76.06,76.28,66000.0,24.6802,24.7028,24.5961,24.6672,66000.0
2007-06-20 12:30:00,76.29,76.49,76.28,76.4,31600.0,24.6705,24.7351,24.6672,24.706,31600.0
2007-06-20 13:00:00,76.41,76.48,76.31,76.31,24000.0,24.7093,24.7319,24.6769,24.6769,24000.0
2007-06-20 13:30:00,76.31,76.38,76.29,76.36,4000.0,24.6769,24.6996,24.6705,24.6931,4000.0
2007-06-20 14:00:00,76.3,76.49,76.28,76.32,32800.0,24.6737,24.7351,24.6672,24.6802,32800.0
2007-06-20 14:30:00,76.29,76.37,75.92,76.05,42000.0,24.6705,24.6963,24.5508,24.5928,42000.0
2007-06-20 15:00:00,76.01,76.04,75.87,75.89,30400.0,24.5799,24.5896,24.5346,24.5411,30400.0
2007-06-20 15:30:00,75.8,75.8,75.51,75.56,79600.0,24.512,24.512,24.4182,24.4344,79600.0
2007-06-21 09:30:00,75.64,76.0,75.55,75.68,142800.0,24.4603,24.5767,24.4312,24.4732,142800.0
2007-06-21 10:00:00,75.68,76.17,75.58,75.91,167200.0,24.4732,24.6316,24.4409,24.5476,167200.0
2007-06-21 10:30:00,75.92,75.96,75.58,75.75,118400.0,24.5508,24.5637,24.4409,24.4958,118400.0
2007-06-21 11:00:00,75.81,76.38,75.8,76.18,72800.0,24.5152,24.6996,24.512,24.6349,72800.0
2007-06-21 11:30:00,76.14,76.22,75.51,75.54,77600.0,24.6219,24.6478,24.4182,24.4279,77600.0
2007-06-21 12:00:00,75.64,75.93,75.64,75.93,44000.0,24.4603,24.554,24.4603,24.554,44000.0
2007-06-21 12:30:00,75.92,75.93,75.77,75.9,4400.0,24.5508,24.554,24.5023,24.5443,4400.0
2007-06-21 13:00:00,75.83,76.19,75.83,76.19,16800.0,24.5217,24.6381,24.5217,24.6381,16800.0
2007-06-21 13:30:00,76.19,76.69,76.19,76.57,42400.0,24.6381,24.7998,24.6381,24.761,42400.0
2007-06-21 14:00:00,76.58,76.9,76.58,76.89,50800.0,24.7642,24.8677,24.7642,24.8645,50800.0
2007-06-21 14:30:00,76.89,76.94,76.58,76.94,96400.0,24.8645,24.8806,24.7642,24.8806,96400.0
2007-06-21 15:00:00,76.87,77.3,76.87,77.27,217200.0,24.858,24.9971,24.858,24.9874,217200.0
2007-06-21 15:30:00,77.27,77.34,77.07,77.12,138400.0,24.9874,25.01,24.9227,24.9389,138400.0
2007-06-22 09:30:00,75.89,76.38,75.77,76.12,224000.0,24.5411,24.6996,24.5023,24.6155,224000.0
2007-06-22 10:00:00,76.08,76.3,75.86,76.04,107600.0,24.6025,24.6737,24.5314,24.5896,107600.0
2007-06-22 10:30:00,75.94,76.16,75.81,75.84,104800.0,24.5573,24.6284,24.5152,24.5249,104800.0
2007-06-22 11:00:00,75.86,76.02,75.68,75.85,74800.0,24.5314,24.5831,24.4732,24.5282,74800.0
2007-06-22 11:30:00,75.83,76.42,75.66,76.38,65200.0,24.5217,24.7125,24.4667,24.6996,65200.0
2007-06-22 12:00:00,76.4,76.5,75.88,75.88,114800.0,24.706,24.7384,24.5379,24.5379,114800.0
2007-06-22 12:30:00,75.94,76.0,75.75,75.95,144800.0,24.5573,24.5767,24.4958,24.5605,144800.0
2007-06-22 13:00:00,75.88,76.0,75.75,76.0,57600.0,24.5379,24.5767,24.4958,24.5767,57600.0
2007-06-22 13:30:00,76.0,76.12,75.94,76.04,22800.0,24.5767,24.6155,24.5573,24.5896,22800.0
2007-06-22 14:00:00,76.0,76.11,75.94,76.11,39600.0,24.5767,24.6122,24.5573,24.6122,39600.0
2007-06-22 14:30:00,76.1,76.3,76.03,76.13,41600.0,24.609,24.6737,24.5864,24.6187,41600.0
2007-06-22 15:00:00,76.01,76.06,75.75,75.81,44000.0,24.5799,24.5961,24.4958,24.5152,44000.0
2007-06-22 15:30:00,75.79,75.94,75.5,75.85,158000.0,24.5088,24.5573,24.415,24.5282,158000.0
2007-06-25 09:30:00,74.76,74.84,74.14,74.4,213200.0,24.1757,24.2016,23.9752,24.0593,213200.0
2007-06-25 10:00:00,74.44,74.86,74.27,74.73,95200.0,24.0722,24.208,24.0172,24.166,95200.0
2007-06-25 10:30:00,74.77,75.43,74.75,75.42,68800.0,24.1789,24.3923,24.1725,24.3891,68800.0
2007-06-25 11:00:00,75.46,75.73,75.46,75.67,102000.0,24.402,24.4894,24.402,24.47,102000.0
2007-06-25 11:30:00,75.67,75.75,75.37,75.69,27200.0,24.47,24.4958,24.3729,24.4764,27200.0
2007-06-25 12:00:00,75.69,76.23,75.69,76.05,56800.0,24.4764,24.651,24.4764,24.5928,56800.0
2007-06-25 12:30:00,75.99,76.07,75.79,75.89,21200.0,24.5734,24.5993,24.5088,24.5411,21200.0
2007-06-25 13:00:00,75.86,76.0,75.69,75.96,20800.0,24.5314,24.5767,24.4764,24.5637,20800.0
2007-06-25 13:30:00,75.95,76.01,75.79,75.82,21200.0,24.5605,24.5799,24.5088,24.5185,21200.0
2007-06-25 14:00:00,75.82,75.93,75.32,75.47,48400.0,24.5185,24.554,24.3568,24.4053,48400.0
2007-06-25 14:30:00,75.42,75.42,74.94,75.04,61200.0,24.3891,24.3891,24.2339,24.2662,61200.0
2007-06-25 15:00:00,75.15,75.15,74.75,75.0,62000.0,24.3018,24.3018,24.1725,24.2533,62000.0
2007-06-25 15:30:00,75.14,75.41,74.87,74.87,109200.0,24.2986,24.3859,24.2113,24.2113,109200.0
2007-06-26 09:30:00,76.0,76.26,75.85,75.91,110400.0,24.5767,24.6608,24.5282,24.5476,110400.0
2007-06-26 10:00:00,75.86,76.03,75.33,75.33,274800.0,24.5314,24.5864,24.36,24.36,274800.0
2007-06-26 10:30:00,75.3,75.9,75.3,75.56,146400.0,24.3503,24.5443,24.3503,24.4344,146400.0
2007-06-26 11:00:00,75.6,75.71,75.37,75.45,166800.0,24.4473,24.4829,24.3729,24.3988,166800.0
2007-06-26 11:30:00,75.37,75.5,75.31,75.47,60800.0,24.3729,24.415,24.3535,24.4053,60800.0
2007-06-26 12:00:00,75.44,75.44,75.1,75.19,32800.0,24.3956,24.3956,24.2856,24.3147,32800.0
2007-06-26 12:30:00,75.19,75.31,75.05,75.18,29200.0,24.3147,24.3535,24.2695,24.3115,29200.0
2007-06-26 13:00:00,75.14,75.29,75.03,75.03,59200.0,24.2986,24.3471,24.263,24.263,59200.0
2007-06-26 13:30:00,75.03,75.17,74.65,74.65,96800.0,24.263,24.3083,24.1401,24.1401,96800.0
2007-06-26 14:00:00,74.64,74.82,74.29,74.29,159600.0,24.1369,24.1951,24.0237,24.0237,159600.0
2007-06-26 14:30:00,74.22,74.22,73.65,73.7,277600.0,24.0011,24.0011,23.8167,23.8329,277600.0
2007-06-26 15:00:00,73.7,73.99,73.65,73.99,193600.0,23.8329,23.9267,23.8167,23.9267,193600.0
2007-06-26 15:30:00,73.88,74.17,73.67,73.98,186000.0,23.8911,23.9849,23.8232,23.9235,186000.0
2007-06-27 09:30:00,73.45,73.89,73.08,73.19,290000.0,23.7521,23.8943,23.6324,23.668,290000.0
2007-06-27 10:00:00,73.14,73.25,72.77,72.83,483200.0,23.6518,23.6874,23.5322,23.5516,483200.0
2007-06-27 10:30:00,72.8,73.33,72.75,73.04,431200.0,23.5419,23.7133,23.5257,23.6195,431200.0
2007-06-27 11:00:00,73.13,74.06,73.04,74.0,194400.0,23.6486,23.9493,23.6195,23.9299,194400.0
2007-06-27 11:30:00,74.0,74.01,73.55,73.8,112000.0,23.9299,23.9332,23.7844,23.8652,112000.0
2007-06-27 12:00:00,73.82,74.17,73.73,73.76,37200.0,23.8717,23.9849,23.8426,23.8523,37200.0
2007-06-27 12:30:00,73.89,74.1,73.83,74.1,16400.0,23.8943,23.9623,23.8749,23.9623,16400.0
2007-06-27 13:00:00,74.12,74.17,73.67,73.8,26800.0,23.9687,23.9849,23.8232,23.8652,26800.0
2007-06-27 13:30:00,73.87,73.89,73.58,73.8,36400.0,23.8879,23.8943,23.7941,23.8652,36400.0
2007-06-27 14:00:00,73.71,74.1,73.68,74.1,96000.0,23.8361,23.9623,23.8264,23.9623,96000.0
2007-06-27 14:30:00,74.1,74.24,73.88,74.06,32800.0,23.9623,24.0075,23.8911,23.9493,32800.0
2007-06-27 15:00:00,74.06,74.37,74.06,74.28,83600.0,23.9493,24.0496,23.9493,24.0205,83600.0
2007-06-27 15:30:00,74.25,74.77,74.25,74.77,134400.0,24.0108,24.1789,24.0108,24.1789,134400.0
2007-06-28 09:30:00,75.19,75.54,74.7,75.16,282400.0,24.3147,24.4279,24.1563,24.305,282400.0
2007-06-28 10:00:00,75.16,75.39,74.83,75.34,166000.0,24.305,24.3794,24.1983,24.3632,166000.0
2007-06-28 10:30:00,75.32,75.67,75.13,75.63,122000.0,24.3568,24.47,24.2953,24.457,122000.0
2007-06-28 11:00:00,75.63,75.77,75.39,75.48,100800.0,24.457,24.5023,24.3794,24.4085,100800.0
2007-06-28 11:30:00,75.5,76.07,75.48,76.03,69600.0,24.415,24.5993,24.4085,24.5864,69600.0
2007-06-28 12:00:00,75.99,76.12,75.83,75.86,22800.0,24.5734,24.6155,24.5217,24.5314,22800.0
2007-06-28 12:30:00,75.86,76.05,75.86,75.99,20800.0,24.5314,24.5928,24.5314,24.5734,20800.0
2007-06-28 13:00:00,75.99,75.99,75.86,75.92,28800.0,24.5734,24.5734,24.5314,24.5508,28800.0
2007-06-28 13:30:00,75.98,76.17,75.95,76.13,24400.0,24.5702,24.6316,24.5605,24.6187,24400.0
2007-06-28 14:00:00,76.08,76.38,75.91,76.09,88000.0,24.6025,24.6996,24.5476,24.6058,88000.0
2007-06-28 14:30:00,76.09,76.24,75.94,76.14,156800.0,24.6058,24.6543,24.5573,24.6219,156800.0
2007-06-28 15:00:00,76.09,76.24,75.96,76.2,75600.0,24.6058,24.6543,24.5637,24.6413,75600.0
2007-06-28 15:30:00,76.2,76.4,75.83,75.88,151600.0,24.6413,24.706,24.5217,24.5379,151600.0
2007-06-29 09:30:00,75.6,76.16,75.6,75.94,206400.0,24.4473,24.6284,24.4473,24.5573,206400.0
2007-06-29 10:00:00,75.97,76.5,75.97,76.5,164000.0,24.567,24.7384,24.567,24.7384,164000.0
2007-06-29 10:30:00,76.5,76.89,76.41,76.86,141200.0,24.7384,24.8645,24.7093,24.8548,141200.0
2007-06-29 11:00:00,76.86,77.0,76.5,76.93,100800.0,24.8548,24.9,24.7384,24.8774,100800.0
2007-06-29 11:30:00,76.94,77.05,76.76,76.81,28400.0,24.8806,24.9162,24.8224,24.8386,28400.0
2007-06-29 12:00:00,76.86,76.97,76.75,76.76,32000.0,24.8548,24.8903,24.8192,24.8224,32000.0
2007-06-29 12:30:00,76.71,76.9,76.49,76.81,36800.0,24.8063,24.8677,24.7351,24.8386,36800.0
2007-06-29 13:00:00,76.81,76.87,76.61,76.74,34800.0,24.8386,24.858,24.7739,24.816,34800.0
2007-06-29 13:30:00,76.79,77.07,76.74,76.99,67200.0,24.8321,24.9227,24.816,24.8968,67200.0
2007-06-29 14:00:00,76.89,76.89,76.26,76.42,84000.0,24.8645,24.8645,24.6608,24.7125,84000.0
2007-06-29 14:30:00,76.47,76.81,76.47,76.59,19600.0,24.7287,24.8386,24.7287,24.7675,19600.0
2007-06-29 15:00:00,76.59,76.76,76.11,76.11,24000.0,24.7675,24.8224,24.6122,24.6122,24000.0
2007-06-29 15:30:00,76.12,76.75,76.11,76.53,69200.0,24.6155,24.8192,24.6122,24.7481,69200.0
2007-07-03 09:30:00,79.85,80.05,79.67,79.97,174800.0,25.8217,25.8864,25.7635,25.8605,174800.0
2007-07-03 10:00:00,79.96,80.44,79.86,80.28,245200.0,25.8572,26.0125,25.8249,25.9607,245200.0
2007-07-03 10:30:00,80.28,80.45,80.01,80.45,108400.0,25.9607,26.0157,25.8734,26.0157,108400.0
2007-07-03 11:00:00,80.44,80.49,80.0,80.1,96000.0,26.0125,26.0286,25.8702,25.9025,96000.0
2007-07-03 11:30:00,80.09,80.41,79.98,79.99,28400.0,25.8993,26.0028,25.8637,25.8669,28400.0
2007-07-03 12:00:00,80.05,80.24,79.88,79.88,38000.0,25.8864,25.9478,25.8314,25.8314,38000.0
2007-07-03 12:30:00,79.95,80.16,79.79,80.04,58000.0,25.854,25.9219,25.8023,25.8831,58000.0
2007-07-05 09:30:00,80.53,80.97,80.39,80.88,149200.0,26.0416,26.1839,25.9963,26.1548,149200.0
2007-07-05 10:00:00,80.91,81.13,80.57,81.03,205600.0,26.1645,26.2356,26.0545,26.2033,205600.0
2007-07-05 10:30:00,81.03,81.24,80.75,80.96,150400.0,26.2033,26.2712,26.1127,26.1806,150400.0
2007-07-05 11:00:00,80.93,80.93,80.29,80.61,225600.0,26.1709,26.1709,25.964,26.0674,225600.0
2007-07-05 11:30:00,80.65,80.67,80.31,80.63,39200.0,26.0804,26.0868,25.9704,26.0739,39200.0
2007-07-05 12:00:00,80.6,80.76,80.09,80.64,111600.0,26.0642,26.1159,25.8993,26.0771,111600.0
2007-07-05 12:30:00,80.64,80.64,80.31,80.31,17600.0,26.0771,26.0771,25.9704,25.9704,17600.0
2007-07-05 13:00:00,80.33,80.69,80.33,80.51,28400.0,25.9769,26.0933,25.9769,26.0351,28400.0
2007-07-05 13:30:00,80.56,80.67,80.54,80.6,31600.0,26.0513,26.0868,26.0448,26.0642,31600.0
2007-07-05 14:00:00,80.56,80.75,80.48,80.71,44400.0,26.0513,26.1127,26.0254,26.0998,44400.0
2007-07-05 14:30:00,80.79,80.88,80.67,80.78,35600.0,26.1256,26.1548,26.0868,26.1224,35600.0
2007-07-05 15:00:00,80.78,80.93,80.74,80.92,41600.0,26.1224,26.1709,26.1095,26.1677,41600.0
2007-07-05 15:30:00,80.92,81.16,80.86,81.14,90400.0,26.1677,26.2453,26.1483,26.2388,90400.0
2007-07-06 09:30:00,80.0,80.31,79.73,80.19,286400.0,25.8702,25.9704,25.7829,25.9316,286400.0
2007-07-06 10:00:00,80.21,80.74,80.19,80.39,149600.0,25.9381,26.1095,25.9316,25.9963,149600.0
2007-07-06 10:30:00,80.41,80.46,80.17,80.17,78800.0,26.0028,26.0189,25.9252,25.9252,78800.0
2007-07-06 11:00:00,80.22,80.63,80.0,80.57,202400.0,25.9413,26.0739,25.8702,26.0545,202400.0
2007-07-06 11:30:00,80.58,80.77,80.55,80.75,74000.0,26.0577,26.1192,26.048,26.1127,74000.0
2007-07-06 12:00:00,80.75,80.81,80.67,80.69,81600.0,26.1127,26.1321,26.0868,26.0933,81600.0
2007-07-06 12:30:00,80.67,80.75,80.65,80.69,23200.0,26.0868,26.1127,26.0804,26.0933,23200.0
2007-07-06 13:00:00,80.66,80.89,80.66,80.73,52800.0,26.0836,26.158,26.0836,26.1062,52800.0
2007-07-06 13:30:00,80.81,80.91,80.68,80.73,26400.0,26.1321,26.1645,26.0901,26.1062,26400.0
2007-07-06 14:00:00,80.75,80.88,80.62,80.73,39600.0,26.1127,26.1548,26.0707,26.1062,39600.0
2007-07-06 14:30:00,80.73,80.9,80.63,80.76,14400.0,26.1062,26.1612,26.0739,26.1159,14400.0
2007-07-06 15:00:00,80.83,80.83,80.72,80.82,8800.0,26.1386,26.1386,26.103,26.1354,8800.0
2007-07-06 15:30:00,80.79,80.92,80.58,80.8,64800.0,26.1256,26.1677,26.0577,26.1289,64800.0
2007-07-09 09:30:00,80.33,80.71,80.28,80.28,264400.0,25.9769,26.0998,25.9607,25.9607,264400.0
2007-07-09 10:00:00,80.34,80.79,80.34,80.76,154400.0,25.9801,26.1256,25.9801,26.1159,154400.0
2007-07-09 10:30:00,80.76,81.14,80.69,81.07,110000.0,26.1159,26.2388,26.0933,26.2162,110000.0
2007-07-09 11:00:00,81.05,81.53,80.99,81.1,108400.0,26.2097,26.3649,26.1903,26.2259,108400.0
2007-07-09 11:30:00,81.14,81.47,81.06,81.34,25600.0,26.2388,26.3455,26.213,26.3035,25600.0
2007-07-09 12:00:00,81.34,81.45,81.24,81.45,17600.0,26.3035,26.3391,26.2712,26.3391,17600.0
2007-07-09 12:30:00,81.45,81.45,81.23,81.45,27200.0,26.3391,26.3391,26.2679,26.3391,27200.0
2007-07-09 13:00:00,81.33,81.65,81.33,81.51,66000.0,26.3003,26.4038,26.3003,26.3585,66000.0
2007-07-09 13:30:00,81.38,81.78,81.38,81.54,30400.0,26.3164,26.4458,26.3164,26.3682,30400.0
2007-07-09 14:00:00,81.53,81.67,81.27,81.44,59200.0,26.3649,26.4102,26.2809,26.3358,59200.0
2007-07-09 14:30:00,81.52,81.72,81.42,81.72,10800.0,26.3617,26.4264,26.3294,26.4264,10800.0
2007-07-09 15:00:00,81.53,81.68,81.4,81.6,45200.0,26.3649,26.4135,26.3229,26.3876,45200.0
2007-07-09 15:30:00,81.62,81.66,81.49,81.64,90800.0,26.3941,26.407,26.352,26.4005,90800.0
2007-07-10 09:30:00,79.42,80.1,79.06,79.24,307200.0,25.6826,25.9025,25.5662,25.6244,307200.0
2007-07-10 10:00:00,79.23,79.45,78.86,79.18,292800.0,25.6212,25.6923,25.5015,25.605,292800.0
2007-07-10 10:30:00,79.19,79.19,78.61,78.74,240000.0,25.6082,25.6082,25.4207,25.4627,240000.0
2007-07-10 11:00:00,78.73,79.51,78.73,79.38,142800.0,25.4595,25.7117,25.4595,25.6697,142800.0
2007-07-10 11:30:00,79.43,79.58,79.13,79.5,74000.0,25.6859,25.7344,25.5888,25.7085,74000.0
2007-07-10 12:00:00,79.51,79.61,79.13,79.33,47200.0,25.7117,25.7441,25.5888,25.6535,47200.0
2007-07-10 12:30:00,79.37,79.67,79.3,79.43,25600.0,25.6665,25.7635,25.6438,25.6859,25600.0
2007-07-10 13:00:00,79.42,79.52,79.26,79.28,29200.0,25.6826,25.715,25.6309,25.6374,29200.0
2007-07-10 13:30:00,79.4,79.48,78.88,78.96,51200.0,25.6762,25.702,25.508,25.5339,51200.0
2007-07-10 14:00:00,79.03,79.12,78.74,78.89,75600.0,25.5565,25.5856,25.4627,25.5112,75600.0
2007-07-10 14:30:00,78.94,79.13,78.84,78.89,35200.0,25.5274,25.5888,25.4951,25.5112,35200.0
2007-07-10 15:00:00,79.0,79.01,78.83,78.97,37200.0,25.5468,25.55,25.4918,25.5371,37200.0
2007-07-10 15:30:00,78.97,78.99,78.64,78.75,120800.0,25.5371,25.5436,25.4304,25.466,120800.0
2007-07-11 09:30:00,79.77,80.25,79.65,79.99,314000.0,25.7958,25.951,25.757,25.8669,314000.0
2007-07-11 10:00:00,80.0,80.78,79.85,80.72,351600.0,25.8702,26.1224,25.8217,26.103,351600.0
2007-07-11 10:30:00,80.77,81.49,80.41,81.3,251200.0,26.1192,26.352,26.0028,26.2906,251200.0
2007-07-11 11:00:00,81.3,81.52,81.12,81.36,109600.0,26.2906,26.3617,26.2324,26.31,109600.0
2007-07-11 11:30:00,81.35,81.36,80.98,81.12,45200.0,26.3067,26.31,26.1871,26.2324,45200.0
2007-07-11 12:00:00,81.12,81.12,80.83,80.92,38800.0,26.2324,26.2324,26.1386,26.1677,38800.0
2007-07-11 12:30:00,80.98,81.08,80.98,81.0,16800.0,26.1871,26.2194,26.1871,26.1936,16800.0
2007-07-11 13:00:00,81.0,81.05,80.97,81.0,18800.0,26.1936,26.2097,26.1839,26.1936,18800.0
2007-07-11 13:30:00,81.0,81.22,80.94,81.0,28400.0,26.1936,26.2647,26.1742,26.1936,28400.0
2007-07-11 14:00:00,80.99,81.0,80.79,80.96,42400.0,26.1903,26.1936,26.1256,26.1806,42400.0
2007-07-11 14:30:00,80.96,81.04,80.69,80.82,23200.0,26.1806,26.2065,26.0933,26.1354,23200.0
2007-07-11 15:00:00,80.88,80.88,80.68,80.78,136000.0,26.1548,26.1548,26.0901,26.1224,136000.0
2007-07-11 15:30:00,80.76,81.03,80.66,80.83,214000.0,26.1159,26.2033,26.0836,26.1386,214000.0
2007-07-12 09:30:00,80.07,80.2,78.58,78.92,1027200.0,25.8928,25.9349,25.411,25.5209,1027200.0
2007-07-12 10:00:00,78.92,79.17,78.77,79.11,443600.0,25.5209,25.6018,25.4724,25.5824,443600.0
2007-07-12 10:30:00,79.1,79.56,78.16,78.37,560400.0,25.5791,25.7279,25.2752,25.3431,560400.0
2007-07-12 11:00:00,78.43,78.6,77.25,77.48,476400.0,25.3625,25.4175,24.9809,25.0553,476400.0
2007-07-12 11:30:00,77.39,77.62,77.0,77.53,253600.0,25.0262,25.1005,24.9,25.0714,253600.0
2007-07-12 12:00:00,77.53,77.94,77.46,77.88,215600.0,25.0714,25.204,25.0488,25.1846,215600.0
2007-07-12 12:30:00,77.88,78.5,77.83,78.42,219600.0,25.1846,25.3851,25.1685,25.3592,219600.0
2007-07-12 13:00:00,78.44,78.62,78.03,78.31,220400.0,25.3657,25.4239,25.2331,25.3237,220400.0
2007-07-12 13:30:00,78.35,78.86,78.31,78.32,145600.0,25.3366,25.5015,25.3237,25.3269,145600.0
2007-07-12 14:00:00,78.34,78.78,78.34,78.73,108000.0,25.3334,25.4757,25.3334,25.4595,108000.0
2007-07-12 14:30:00,78.75,79.56,78.63,79.5,312000.0,25.466,25.7279,25.4272,25.7085,312000.0
2007-07-12 15:00:00,79.5,79.63,79.22,79.63,370800.0,25.7085,25.7505,25.6179,25.7505,370800.0
2007-07-12 15:30:00,79.6,79.75,79.14,79.37,700400.0,25.7408,25.7893,25.5921,25.6665,700400.0
2007-07-13 09:30:00,76.46,77.34,76.38,76.84,823200.0,24.7254,25.01,24.6996,24.8483,823200.0
2007-07-13 10:00:00,76.83,77.23,76.5,76.6,350000.0,24.8451,24.9744,24.7384,24.7707,350000.0
2007-07-13 10:30:00,76.52,76.58,75.78,75.96,368400.0,24.7448,24.7642,24.5055,24.5637,368400.0
2007-07-13 11:00:00,75.93,76.23,75.75,75.92,293200.0,24.554,24.651,24.4958,24.5508,293200.0
2007-07-13 11:30:00,75.92,76.23,75.87,76.11,154400.0,24.5508,24.651,24.5346,24.6122,154400.0
2007-07-13 12:00:00,76.09,76.39,76.04,76.3,164400.0,24.6058,24.7028,24.5896,24.6737,164400.0
2007-07-13 12:30:00,76.25,76.41,76.17,76.25,122000.0,24.6575,24.7093,24.6316,24.6575,122000.0
2007-07-13 13:00:00,76.25,76.28,76.04,76.13,49600.0,24.6575,24.6672,24.5896,24.6187,49600.0
2007-07-13 13:30:00,76.15,76.25,76.01,76.06,134000.0,24.6252,24.6575,24.5799,24.5961,134000.0
2007-07-13 14:00:00,76.08,76.08,75.92,75.93,119200.0,24.6025,24.6025,24.5508,24.554,119200.0
2007-07-13 14:30:00,75.95,76.08,75.88,75.97,112000.0,24.5605,24.6025,24.5379,24.567,112000.0
2007-07-13 15:00:00,76.05,76.08,75.92,76.02,126000.0,24.5928,24.6025,24.5508,24.5831,126000.0
2007-07-13 15:30:00,76.03,76.04,75.88,76.04,235600.0,24.5864,24.5896,24.5379,24.5896,235600.0
2007-07-16 09:30:00,76.04,76.65,76.04,76.51,506000.0,24.5896,24.7869,24.5896,24.7416,506000.0
2007-07-16 10:00:00,76.46,76.46,76.0,76.16,153200.0,24.7254,24.7254,24.5767,24.6284,153200.0
2007-07-16 10:30:00,76.18,76.67,76.08,76.18,231200.0,24.6349,24.7933,24.6025,24.6349,231200.0
2007-07-16 11:00:00,76.14,76.16,75.5,75.54,156800.0,24.6219,24.6284,24.415,24.4279,156800.0
2007-07-16 11:30:00,75.54,75.96,75.5,75.5,82400.0,24.4279,24.5637,24.415,24.415,82400.0
2007-07-16 12:00:00,75.54,75.71,75.43,75.69,86000.0,24.4279,24.4829,24.3923,24.4764,86000.0
2007-07-16 12:30:00,75.69,75.95,75.61,75.95,71600.0,24.4764,24.5605,24.4506,24.5605,71600.0
2007-07-16 13:00:00,75.96,76.13,75.73,75.86,78400.0,24.5637,24.6187,24.4894,24.5314,78400.0
2007-07-16 13:30:00,75.86,75.86,75.23,75.23,67200.0,24.5314,24.5314,24.3277,24.3277,67200.0
2007-07-16 14:00:00,75.25,75.54,75.07,75.36,81600.0,24.3341,24.4279,24.2759,24.3697,81600.0
2007-07-16 14:30:00,75.29,75.47,75.27,75.33,102400.0,24.3471,24.4053,24.3406,24.36,102400.0
2007-07-16 15:00:00,75.32,75.75,75.17,75.5,127600.0,24.3568,24.4958,24.3083,24.415,127600.0
2007-07-16 15:30:00,75.45,75.46,75.13,75.35,195200.0,24.3988,24.402,24.2953,24.3665,195200.0
2007-07-17 09:30:00,75.96,76.22,75.81,75.96,207200.0,24.5637,24.6478,24.5152,24.5637,207200.0
2007-07-17 10:00:00,75.98,76.23,75.73,76.22,174400.0,24.5702,24.651,24.4894,24.6478,174400.0
2007-07-17 10:30:00,76.17,76.63,76.04,76.43,244400.0,24.6316,24.7804,24.5896,24.7157,244400.0
2007-07-17 11:00:00,76.35,76.62,76.02,76.03,402800.0,24.6899,24.7772,24.5831,24.5864,402800.0
2007-07-17 11:30:00,76.03,76.12,75.52,75.7,86800.0,24.5864,24.6155,24.4215,24.4797,86800.0
2007-07-17 12:00:00,75.7,75.76,75.53,75.53,55200.0,24.4797,24.4991,24.4247,24.4247,55200.0
2007-07-17 12:30:00,75.52,75.81,75.5,75.67,52400.0,24.4215,24.5152,24.415,24.47,52400.0
2007-07-17 13:00:00,75.63,75.75,75.58,75.67,48000.0,24.457,24.4958,24.4409,24.47,48000.0
2007-07-17 13:30:00,75.68,76.21,75.65,75.88,120800.0,24.4732,24.6446,24.4635,24.5379,120800.0
2007-07-17 14:00:00,75.91,76.1,75.65,76.0,73600.0,24.5476,24.609,24.4635,24.5767,73600.0
2007-07-17 14:30:00,76.0,76.0,75.34,75.44,216000.0,24.5767,24.5767,24.3632,24.3956,216000.0
2007-07-17 15:00:00,75.42,75.48,75.1,75.32,225200.0,24.3891,24.4085,24.2856,24.3568,225200.0
2007-07-17 15:30:00,75.32,75.44,75.01,75.33,210800.0,24.3568,24.3956,24.2565,24.36,210800.0
2007-07-18 09:30:00,75.58,75.8,75.44,75.44,540000.0,24.4409,24.512,24.3956,24.3956,540000.0
2007-07-18 10:00:00,75.45,75.64,75.31,75.64,314800.0,24.3988,24.4603,24.3535,24.4603,314800.0
2007-07-18 10:30:00,75.61,75.84,75.55,75.66,147600.0,24.4506,24.5249,24.4312,24.4667,147600.0
2007-07-18 11:00:00,75.66,75.92,75.53,75.64,117600.0,24.4667,24.5508,24.4247,24.4603,117600.0
2007-07-18 11:30:00,75.64,75.67,75.19,75.62,70400.0,24.4603,24.47,24.3147,24.4538,70400.0
2007-07-18 12:00:00,75.58,75.68,75.51,75.62,37200.0,24.4409,24.4732,24.4182,24.4538,37200.0
2007-07-18 12:30:00,75.67,75.67,75.3,75.5,46400.0,24.47,24.47,24.3503,24.415,46400.0
2007-07-18 13:00:00,75.5,75.65,75.48,75.62,27200.0,24.415,24.4635,24.4085,24.4538,27200.0
2007-07-18 13:30:00,75.62,75.79,75.5,75.64,47200.0,24.4538,24.5088,24.415,24.4603,47200.0
2007-07-18 14:00:00,75.72,75.96,75.67,75.72,25200.0,24.4861,24.5637,24.47,24.4861,25200.0
2007-07-18 14:30:00,75.75,75.88,75.75,75.84,34000.0,24.4958,24.5379,24.4958,24.5249,34000.0
2007-07-18 15:00:00,75.89,75.89,75.38,75.59,55600.0,24.5411,24.5411,24.3762,24.4441,55600.0
2007-07-18 15:30:00,75.61,76.08,75.51,75.82,189200.0,24.4506,24.6025,24.4182,24.5185,189200.0
2007-07-19 09:30:00,77.75,77.84,77.51,77.61,374000.0,25.1426,25.1717,25.065,25.0973,374000.0
2007-07-19 10:00:00,77.57,77.87,77.42,77.78,373200.0,25.0844,25.1814,25.0359,25.1523,373200.0
2007-07-19 10:30:00,77.75,77.86,77.15,77.33,192000.0,25.1426,25.1782,24.9486,25.0068,192000.0
2007-07-19 11:00:00,77.25,77.64,77.11,77.64,83600.0,24.9809,25.107,24.9356,25.107,83600.0
2007-07-19 11:30:00,77.63,77.76,77.52,77.58,51600.0,25.1038,25.1458,25.0682,25.0876,51600.0
2007-07-19 12:00:00,77.68,77.68,77.5,77.54,26000.0,25.1199,25.1199,25.0617,25.0747,26000.0
2007-07-19 12:30:00,77.58,77.79,77.44,77.76,101200.0,25.0876,25.1555,25.0423,25.1458,101200.0
2007-07-19 13:00:00,77.75,77.79,77.49,77.56,101200.0,25.1426,25.1555,25.0585,25.0811,101200.0
2007-07-19 13:30:00,77.54,77.87,77.5,77.77,59200.0,25.0747,25.1814,25.0617,25.1491,59200.0
2007-07-19 14:00:00,77.77,77.9,77.6,77.78,116400.0,25.1491,25.1911,25.0941,25.1523,116400.0
2007-07-19 14:30:00,77.72,77.8,77.66,77.75,76000.0,25.1329,25.1588,25.1135,25.1426,76000.0
2007-07-19 15:00:00,77.75,77.87,77.57,77.67,58400.0,25.1426,25.1814,25.0844,25.1167,58400.0
2007-07-19 15:30:00,77.63,77.75,77.6,77.64,170800.0,25.1038,25.1426,25.0941,25.107,170800.0
2007-07-20 09:30:00,78.08,78.26,77.9,78.01,258800.0,25.2493,25.3075,25.1911,25.2267,258800.0
2007-07-20 10:00:00,78.01,78.14,77.83,77.97,214800.0,25.2267,25.2687,25.1685,25.2137,214800.0
2007-07-20 10:30:00,78.02,78.33,77.96,78.17,130000.0,25.2299,25.3301,25.2105,25.2784,130000.0
2007-07-20 11:00:00,78.11,78.26,78.06,78.25,52000.0,25.259,25.3075,25.2428,25.3043,52000.0
2007-07-20 11:30:00,78.2,78.26,77.5,77.54,94400.0,25.2881,25.3075,25.0617,25.0747,94400.0
2007-07-20 12:00:00,77.51,77.89,77.03,77.79,114400.0,25.065,25.1879,24.9098,25.1555,114400.0
2007-07-20 12:30:00,77.8,77.8,77.44,77.48,34800.0,25.1588,25.1588,25.0423,25.0553,34800.0
2007-07-20 13:00:00,77.49,77.86,77.49,77.81,55600.0,25.0585,25.1782,25.0585,25.162,55600.0
2007-07-20 13:30:00,77.76,78.06,77.75,78.01,55200.0,25.1458,25.2428,25.1426,25.2267,55200.0
2007-07-20 14:00:00,78.02,78.19,77.83,77.86,93600.0,25.2299,25.2849,25.1685,25.1782,93600.0
2007-07-20 14:30:00,77.88,77.98,77.57,77.61,67600.0,25.1846,25.217,25.0844,25.0973,67600.0
2007-07-20 15:00:00,77.62,77.77,77.33,77.47,124800.0,25.1005,25.1491,25.0068,25.052,124800.0
2007-07-20 15:30:00,77.42,77.53,77.32,77.43,116400.0,25.0359,25.0714,25.0035,25.0391,116400.0
2007-07-23 09:30:00,79.06,79.06,78.27,78.38,204800.0,25.5662,25.5662,25.3107,25.3463,204800.0
2007-07-23 10:00:00,78.32,78.51,77.95,78.25,143600.0,25.3269,25.3883,25.2073,25.3043,143600.0
2007-07-23 10:30:00,78.28,78.82,78.06,78.81,141200.0,25.314,25.4886,25.2428,25.4854,141200.0
2007-07-23 11:00:00,78.87,79.02,78.74,78.89,108000.0,25.5048,25.5533,25.4627,25.5112,108000.0
2007-07-23 11:30:00,78.96,79.16,78.88,78.94,52000.0,25.5339,25.5985,25.508,25.5274,52000.0
2007-07-23 12:00:00,78.98,79.11,78.88,79.11,55200.0,25.5403,25.5824,25.508,25.5824,55200.0
2007-07-23 12:30:00,79.11,79.25,79.05,79.22,28000.0,25.5824,25.6276,25.563,25.6179,28000.0
2007-07-23 13:00:00,79.22,79.22,78.97,79.03,34800.0,25.6179,25.6179,25.5371,25.5565,34800.0
2007-07-23 13:30:00,79.0,79.05,78.94,79.01,27200.0,25.5468,25.563,25.5274,25.55,27200.0
2007-07-23 14:00:00,79.02,79.02,78.84,78.88,67200.0,25.5533,25.5533,25.4951,25.508,67200.0
2007-07-23 14:30:00,78.94,79.18,78.94,79.16,58000.0,25.5274,25.605,25.5274,25.5985,58000.0
2007-07-23 15:00:00,79.17,79.17,78.93,79.14,54400.0,25.6018,25.6018,25.5242,25.5921,54400.0
2007-07-23 15:30:00,79.1,79.25,78.81,79.01,110400.0,25.5791,25.6276,25.4854,25.55,110400.0
2007-07-24 09:30:00,77.75,78.05,77.43,77.53,275600.0,25.1426,25.2396,25.0391,25.0714,275600.0
2007-07-24 10:00:00,77.51,77.6,77.02,77.17,154800.0,25.065,25.0941,24.9065,24.955,154800.0
2007-07-24 10:30:00,77.14,77.46,76.86,77.33,172800.0,24.9453,25.0488,24.8548,25.0068,172800.0
2007-07-24 11:00:00,77.3,77.57,77.04,77.04,129200.0,24.9971,25.0844,24.913,24.913,129200.0
2007-07-24 11:30:00,77.04,77.1,76.88,77.1,78000.0,24.913,24.9324,24.8612,24.9324,78000.0
2007-07-24 12:00:00,77.13,77.14,76.94,77.12,26400.0,24.9421,24.9453,24.8806,24.9389,26400.0
2007-07-24 12:30:00,77.11,77.2,77.08,77.08,20400.0,24.9356,24.9647,24.9259,24.9259,20400.0
2007-07-24 13:00:00,77.08,77.19,77.01,77.01,21600.0,24.9259,24.9615,24.9033,24.9033,21600.0
2007-07-24 13:30:00,77.03,77.13,76.88,76.97,27600.0,24.9098,24.9421,24.8612,24.8903,27600.0
2007-07-24 14:00:00,76.98,76.98,76.58,76.7,62400.0,24.8936,24.8936,24.7642,24.803,62400.0
2007-07-24 14:30:00,76.7,76.7,76.05,76.11,96800.0,24.803,24.803,24.5928,24.6122,96800.0
2007-07-24 15:00:00,76.11,76.16,75.54,75.58,242800.0,24.6122,24.6284,24.4279,24.4409,242800.0
2007-07-24 15:30:00,75.58,76.11,75.29,75.91,217600.0,24.4409,24.6122,24.3471,24.5476,217600.0
2007-07-25 09:30:00,75.69,75.69,75.38,75.39,224400.0,24.4764,24.4764,24.3762,24.3794,224400.0
2007-07-25 10:00:00,75.5,75.54,75.25,75.37,167600.0,24.415,24.4279,24.3341,24.3729,167600.0
2007-07-25 10:30:00,75.35,75.35,73.5,73.82,463600.0,24.3665,24.3665,23.7682,23.8717,463600.0
2007-07-25 11:00:00,73.9,74.21,73.34,73.92,347200.0,23.8976,23.9978,23.7165,23.904,347200.0
2007-07-25 11:30:00,73.86,73.86,72.05,72.94,458400.0,23.8846,23.8846,23.2993,23.5871,458400.0
2007-07-25 12:00:00,72.91,73.2,72.71,73.05,167200.0,23.5774,23.6712,23.5128,23.6227,167200.0
2007-07-25 12:30:00,73.04,73.17,72.88,73.04,113600.0,23.6195,23.6615,23.5677,23.6195,113600.0
2007-07-25 13:00:00,73.1,73.26,72.88,72.94,111200.0,23.6389,23.6906,23.5677,23.5871,111200.0
2007-07-25 13:30:00,72.94,73.04,72.52,72.81,158800.0,23.5871,23.6195,23.4513,23.5451,158800.0
2007-07-25 14:00:00,72.8,73.12,72.54,73.03,152000.0,23.5419,23.6453,23.4578,23.6162,152000.0
2007-07-25 14:30:00,73.01,73.29,72.82,73.21,161600.0,23.6098,23.7003,23.5483,23.6745,161600.0
2007-07-25 15:00:00,73.28,74.11,73.25,73.99,290800.0,23.6971,23.9655,23.6874,23.9267,290800.0
2007-07-25 15:30:00,74.02,74.44,73.85,74.15,324000.0,23.9364,24.0722,23.8814,23.9784,324000.0
2007-07-26 09:30:00,70.56,70.89,70.15,70.89,331200.0,22.8175,22.9242,22.6849,22.9242,331200.0
2007-07-26 10:00:00,70.83,71.27,70.5,70.67,156800.0,22.9048,23.0471,22.7981,22.8531,156800.0
2007-07-26 10:30:00,70.77,71.16,70.6,70.98,81600.0,22.8854,23.0115,22.8304,22.9533,81600.0
2007-07-26 11:00:00,70.86,70.92,70.13,70.2,148400.0,22.9145,22.9339,22.6784,22.7011,148400.0
2007-07-26 11:30:00,70.23,70.25,70.0,70.13,78400.0,22.7108,22.7173,22.6364,22.6784,78400.0
2007-07-26 12:00:00,70.21,70.4,70.02,70.11,64000.0,22.7043,22.7658,22.6429,22.672,64000.0
2007-07-26 12:30:00,70.11,70.2,69.34,69.76,114000.0,22.672,22.7011,22.423,22.5588,114000.0
2007-07-26 13:00:00,69.69,69.82,69.46,69.77,90400.0,22.5362,22.5782,22.4618,22.562,90400.0
2007-07-26 13:30:00,69.8,69.91,69.5,69.58,90400.0,22.5717,22.6073,22.4747,22.5006,90400.0
2007-07-26 14:00:00,69.59,69.67,69.0,69.24,259200.0,22.5038,22.5297,22.313,22.3906,259200.0
2007-07-26 14:30:00,69.21,69.41,69.08,69.19,138400.0,22.3809,22.4456,22.3389,22.3745,138400.0
2007-07-26 15:00:00,69.28,70.23,69.28,69.98,122800.0,22.4036,22.7108,22.4036,22.6299,122800.0
2007-07-26 15:30:00,69.95,70.14,69.49,69.69,378800.0,22.6202,22.6817,22.4715,22.5362,378800.0
2007-07-27 09:30:00,67.66,69.75,67.23,67.62,427200.0,21.8797,22.5556,21.7407,21.8668,427200.0
2007-07-27 10:00:00,67.62,68.27,67.48,68.0,688800.0,21.8668,22.077,21.8215,21.9897,688800.0
2007-07-27 10:30:00,68.04,68.47,67.68,67.92,226400.0,22.0026,22.1416,21.8862,21.9638,226400.0
2007-07-27 11:00:00,67.94,68.25,67.82,67.89,587600.0,21.9703,22.0705,21.9314,21.9541,587600.0
2007-07-27 11:30:00,67.92,68.05,66.33,67.0,206000.0,21.9638,22.0058,21.4496,21.6663,206000.0
2007-07-27 12:00:00,66.86,67.16,66.54,67.16,99600.0,21.621,21.718,21.5175,21.718,99600.0
2007-07-27 12:30:00,67.17,67.22,66.68,67.05,96800.0,21.7213,21.7374,21.5628,21.6824,96800.0
2007-07-27 13:00:00,67.02,67.55,66.64,67.46,118000.0,21.6727,21.8441,21.5499,21.815,118000.0
2007-07-27 13:30:00,67.45,68.54,67.38,68.44,226000.0,21.8118,22.1643,21.7892,22.1319,226000.0
2007-07-27 14:00:00,68.43,68.72,67.85,67.89,145200.0,22.1287,22.2225,21.9411,21.9541,145200.0
2007-07-27 14:30:00,67.88,68.57,67.69,68.55,120400.0,21.9508,22.174,21.8894,22.1675,120400.0
2007-07-27 15:00:00,68.48,68.57,68.13,68.45,88800.0,22.1449,22.174,22.0317,22.1352,88800.0
2007-07-27 15:30:00,68.45,68.5,67.69,67.76,174800.0,22.1352,22.1513,21.8894,21.912,174800.0
2007-07-30 09:30:00,70.16,70.7,69.76,70.31,311600.0,22.6881,22.8628,22.5588,22.7367,311600.0
2007-07-30 10:00:00,70.25,70.79,70.22,70.61,222400.0,22.7173,22.8919,22.7076,22.8337,222400.0
2007-07-30 10:30:00,70.61,70.63,70.22,70.23,94400.0,22.8337,22.8401,22.7076,22.7108,94400.0
2007-07-30 11:00:00,70.19,70.42,69.93,70.16,111200.0,22.6979,22.7722,22.6138,22.6881,111200.0
2007-07-30 11:30:00,70.06,70.21,69.5,70.21,61200.0,22.6558,22.7043,22.4747,22.7043,61200.0
2007-07-30 12:00:00,69.97,70.21,69.97,70.09,17600.0,22.6267,22.7043,22.6267,22.6655,17600.0
2007-07-30 12:30:00,70.12,70.62,70.03,70.39,46400.0,22.6752,22.8369,22.6461,22.7625,46400.0
2007-07-30 13:00:00,70.45,71.22,70.36,70.67,53600.0,22.7819,23.0309,22.7528,22.8531,53600.0
2007-07-30 13:30:00,70.68,70.93,70.5,70.75,42000.0,22.8563,22.9371,22.7981,22.8789,42000.0
2007-07-30 14:00:00,70.76,70.93,70.6,70.7,49200.0,22.8822,22.9371,22.8304,22.8628,49200.0
2007-07-30 14:30:00,70.7,71.13,70.5,71.06,52400.0,22.8628,23.0018,22.7981,22.9792,52400.0
2007-07-30 15:00:00,71.04,71.56,71.04,71.36,190000.0,22.9727,23.1409,22.9727,23.0762,190000.0
2007-07-30 15:30:00,71.29,71.35,70.58,70.63,244400.0,23.0536,23.073,22.824,22.8401,244400.0
2007-07-31 09:30:00,73.0,73.2,72.8,72.95,168400.0,23.6065,23.6712,23.5419,23.5904,168400.0
2007-07-31 10:00:00,72.92,73.38,72.5,72.61,286400.0,23.5807,23.7294,23.4449,23.4804,286400.0
2007-07-31 10:30:00,72.6,72.82,72.2,72.42,206000.0,23.4772,23.5483,23.3478,23.419,206000.0
2007-07-31 11:00:00,72.39,73.42,72.24,73.29,137200.0,23.4093,23.7424,23.3608,23.7003,137200.0
2007-07-31 11:30:00,73.26,73.67,73.23,73.49,64800.0,23.6906,23.8232,23.6809,23.765,64800.0
2007-07-31 12:00:00,73.53,73.58,73.4,73.46,94400.0,23.7779,23.7941,23.7359,23.7553,94400.0
2007-07-31 12:30:00,73.46,73.65,73.34,73.59,88800.0,23.7553,23.8167,23.7165,23.7973,88800.0
2007-07-31 13:00:00,73.61,73.61,73.18,73.31,151600.0,23.8038,23.8038,23.6647,23.7068,151600.0
2007-07-31 13:30:00,73.25,73.25,72.81,73.21,311600.0,23.6874,23.6874,23.5451,23.6745,311600.0
2007-07-31 14:00:00,73.17,73.17,72.98,73.01,39600.0,23.6615,23.6615,23.6001,23.6098,39600.0
2007-07-31 14:30:00,73.01,73.03,72.36,72.37,101200.0,23.6098,23.6162,23.3996,23.4028,101200.0
2007-07-31 15:00:00,72.49,72.77,72.35,72.35,86000.0,23.4416,23.5322,23.3963,23.3963,86000.0
2007-07-31 15:30:00,72.36,72.52,71.77,71.84,164000.0,23.3996,23.4513,23.2088,23.2314,164000.0
2007-08-01 09:30:00,71.37,71.58,70.81,71.13,326400.0,23.0794,23.1473,22.8983,23.0018,326400.0
2007-08-01 10:00:00,71.11,71.6,70.95,71.23,144400.0,22.9954,23.1538,22.9436,23.0342,144400.0
2007-08-01 10:30:00,71.14,71.14,70.25,70.4,144800.0,23.0051,23.0051,22.7173,22.7658,144800.0
2007-08-01 11:00:00,70.38,70.6,69.94,69.94,112400.0,22.7593,22.8304,22.617,22.617,112400.0
2007-08-01 11:30:00,69.98,70.56,69.86,70.56,68800.0,22.6299,22.8175,22.5911,22.8175,68800.0
2007-08-01 12:00:00,70.6,71.03,70.03,70.57,94800.0,22.8304,22.9695,22.6461,22.8207,94800.0
2007-08-01 12:30:00,70.42,70.55,69.97,70.0,30800.0,22.7722,22.8143,22.6267,22.6364,30800.0
2007-08-01 13:00:00,70.13,70.13,69.22,69.65,74400.0,22.6784,22.6784,22.3842,22.5232,74400.0
2007-08-01 13:30:00,69.72,69.97,69.02,69.25,224800.0,22.5459,22.6267,22.3195,22.3939,224800.0
2007-08-01 14:00:00,69.03,69.1,68.75,69.01,70400.0,22.3227,22.3454,22.2322,22.3163,70400.0
2007-08-01 14:30:00,68.86,69.24,68.5,68.5,71600.0,22.2678,22.3906,22.1513,22.1513,71600.0
2007-08-01 15:00:00,68.5,68.75,67.81,68.25,180800.0,22.1513,22.2322,21.9282,22.0705,180800.0
2007-08-01 15:30:00,68.13,69.71,67.95,69.6,658000.0,22.0317,22.5426,21.9735,22.5071,658000.0
2007-08-02 09:30:00,68.85,69.01,68.32,68.88,350800.0,22.2645,22.3163,22.0931,22.2742,350800.0
2007-08-02 10:00:00,68.91,68.91,68.03,68.17,268000.0,22.2839,22.2839,21.9994,22.0446,268000.0
2007-08-02 10:30:00,68.17,68.42,67.59,68.14,162000.0,22.0446,22.1255,21.8571,22.0349,162000.0
2007-08-02 11:00:00,68.12,68.12,67.47,67.62,326000.0,22.0285,22.0285,21.8183,21.8668,326000.0
2007-08-02 11:30:00,67.56,68.24,67.56,68.24,51200.0,21.8474,22.0673,21.8474,22.0673,51200.0
2007-08-02 12:00:00,68.24,69.5,68.09,68.36,179200.0,22.0673,22.4747,22.0188,22.1061,179200.0
2007-08-02 12:30:00,68.17,70.25,68.07,69.96,462800.0,22.0446,22.7173,22.0123,22.6235,462800.0
2007-08-02 13:00:00,70.0,70.45,69.14,70.38,308800.0,22.6364,22.7819,22.3583,22.7593,308800.0
2007-08-02 13:30:00,70.37,70.38,69.86,69.92,196000.0,22.7561,22.7593,22.5911,22.6105,196000.0
2007-08-02 14:00:00,69.98,70.0,69.62,69.64,142400.0,22.6299,22.6364,22.5135,22.52,142400.0
2007-08-02 14:30:00,69.63,69.68,69.03,69.14,186000.0,22.5168,22.5329,22.3227,22.3583,186000.0
2007-08-02 15:00:00,69.24,69.36,69.07,69.36,120000.0,22.3906,22.4294,22.3357,22.4294,120000.0
2007-08-02 15:30:00,69.32,69.67,69.05,69.25,213600.0,22.4165,22.5297,22.3292,22.3939,213600.0
2007-08-03 09:30:00,68.97,69.33,68.65,68.66,181200.0,22.3033,22.4197,22.1998,22.2031,181200.0
2007-08-03 10:00:00,68.62,68.62,67.8,68.01,192400.0,22.1901,22.1901,21.925,21.9929,192400.0
2007-08-03 10:30:00,68.01,68.08,67.37,67.7,195600.0,21.9929,22.0155,21.7859,21.8926,195600.0
2007-08-03 11:00:00,67.65,68.04,67.42,67.51,121600.0,21.8765,22.0026,21.8021,21.8312,121600.0
2007-08-03 11:30:00,67.63,68.2,67.47,67.77,58800.0,21.87,22.0543,21.8183,21.9153,58800.0
2007-08-03 12:00:00,67.85,68.03,67.66,67.77,20000.0,21.9411,21.9994,21.8797,21.9153,20000.0
2007-08-03 12:30:00,67.64,67.73,67.14,67.14,63200.0,21.8732,21.9023,21.7116,21.7116,63200.0
2007-08-03 13:00:00,67.5,67.92,67.3,67.5,118400.0,21.828,21.9638,21.7633,21.828,118400.0
2007-08-03 13:30:00,67.51,67.76,67.42,67.75,16400.0,21.8312,21.912,21.8021,21.9088,16400.0
2007-08-03 14:00:00,67.69,67.78,67.21,67.21,40400.0,21.8894,21.9185,21.7342,21.7342,40400.0
2007-08-03 14:30:00,67.12,67.47,67.03,67.03,150400.0,21.7051,21.8183,21.676,21.676,150400.0
2007-08-03 15:00:00,67.03,67.03,66.33,66.36,203200.0,21.676,21.676,21.4496,21.4593,203200.0
2007-08-03 15:30:00,66.4,66.77,65.99,66.32,239600.0,21.4723,21.5919,21.3397,21.4464,239600.0
2007-08-06 09:30:00,66.45,66.54,65.66,65.84,406000.0,21.4884,21.5175,21.233,21.2912,406000.0
2007-08-06 10:00:00,65.88,65.92,65.43,65.46,330800.0,21.3041,21.317,21.1586,21.1683,330800.0
2007-08-06 10:30:00,65.45,65.51,64.94,65.12,258400.0,21.165,21.1844,21.0001,21.0583,258400.0
2007-08-06 11:00:00,65.11,65.5,64.83,65.42,315200.0,21.0551,21.1812,20.9645,21.1553,315200.0
2007-08-06 11:30:00,65.35,65.72,65.09,65.17,96800.0,21.1327,21.2524,21.0486,21.0745,96800.0
2007-08-06 12:00:00,65.17,65.23,64.62,64.8,83200.0,21.0745,21.0939,20.8966,20.9548,83200.0
2007-08-06 12:30:00,64.8,65.24,64.35,64.75,189200.0,20.9548,21.0971,20.8093,20.9387,189200.0
2007-08-06 13:00:00,64.75,65.11,64.75,64.97,57600.0,20.9387,21.0551,20.9387,21.0098,57600.0
2007-08-06 13:30:00,64.97,64.97,64.17,64.3,79600.0,21.0098,21.0098,20.7511,20.7932,79600.0
2007-08-06 14:00:00,64.3,64.51,64.06,64.35,216800.0,20.7932,20.8611,20.7155,20.8093,216800.0
2007-08-06 14:30:00,64.35,65.5,64.3,64.81,251600.0,20.8093,21.1812,20.7932,20.9581,251600.0
2007-08-06 15:00:00,64.83,65.69,64.53,65.59,257600.0,20.9645,21.2427,20.8675,21.2103,257600.0
2007-08-06 15:30:00,65.61,66.22,65.49,65.95,238400.0,21.2168,21.414,21.178,21.3267,238400.0
2007-08-07 09:30:00,64.33,65.19,64.33,65.16,270000.0,20.8029,21.081,20.8029,21.0713,270000.0
2007-08-07 10:00:00,65.16,65.6,65.03,65.06,212400.0,21.0713,21.2135,21.0292,21.0389,212400.0
2007-08-07 10:30:00,65.04,65.87,65.04,65.87,74000.0,21.0325,21.3009,21.0325,21.3009,74000.0
2007-08-07 11:00:00,65.84,65.96,65.67,65.85,68000.0,21.2912,21.33,21.2362,21.2944,68000.0
2007-08-07 11:30:00,65.88,66.98,65.87,66.77,127200.0,21.3041,21.6598,21.3009,21.5919,127200.0
2007-08-07 12:00:00,66.75,66.8,66.46,66.48,47200.0,21.5854,21.6016,21.4917,21.4981,47200.0
2007-08-07 12:30:00,66.46,66.73,66.46,66.56,40400.0,21.4917,21.579,21.4917,21.524,40400.0
2007-08-07 13:00:00,66.62,67.08,66.55,67.04,53600.0,21.5434,21.6921,21.5208,21.6792,53600.0
2007-08-07 13:30:00,67.0,67.25,66.87,67.06,57200.0,21.6663,21.7471,21.6242,21.6857,57200.0
2007-08-07 14:00:00,67.06,67.1,66.14,66.63,151600.0,21.6857,21.6986,21.3882,21.5466,151600.0
2007-08-07 14:30:00,66.71,67.0,66.14,67.0,131600.0,21.5725,21.6663,21.3882,21.6663,131600.0
2007-08-07 15:00:00,67.0,67.54,67.0,67.23,177200.0,21.6663,21.8409,21.6663,21.7407,177200.0
2007-08-07 15:30:00,67.28,67.8,67.21,67.49,237200.0,21.7568,21.925,21.7342,21.8247,237200.0
2007-08-08 09:30:00,66.61,66.88,66.47,66.71,177600.0,21.707,21.795,21.6614,21.7396,177600.0
2007-08-08 10:00:00,66.64,67.4,66.64,67.11,298800.0,21.7168,21.9645,21.7168,21.87,298800.0
2007-08-08 10:30:00,67.15,67.5,67.08,67.47,443600.0,21.883,21.9971,21.8602,21.9873,443600.0
2007-08-08 11:00:00,67.41,67.75,67.32,67.75,200000.0,21.9677,22.0785,21.9384,22.0785,200000.0
2007-08-08 11:30:00,67.74,67.86,67.29,67.41,150000.0,22.0753,22.1144,21.9286,21.9677,150000.0
2007-08-08 12:00:00,67.41,67.43,66.87,67.02,84000.0,21.9677,21.9742,21.7918,21.8406,84000.0
2007-08-08 12:30:00,67.16,67.43,67.14,67.29,27600.0,21.8863,21.9742,21.8797,21.9286,27600.0
2007-08-08 13:00:00,67.29,67.49,67.07,67.36,50400.0,21.9286,21.9938,21.8569,21.9514,50400.0
2007-08-08 13:30:00,67.35,67.61,67.35,67.54,45200.0,21.9482,22.0329,21.9482,22.0101,45200.0
2007-08-08 14:00:00,67.54,68.13,67.37,67.99,82000.0,22.0101,22.2024,21.9547,22.1567,82000.0
2007-08-08 14:30:00,67.98,68.33,67.68,67.75,151200.0,22.1535,22.2675,22.0557,22.0785,151200.0
2007-08-08 15:00:00,67.72,67.86,66.88,67.27,76400.0,22.0688,22.1144,21.795,21.9221,76400.0
2007-08-08 15:30:00,67.14,67.62,66.8,67.62,160000.0,21.8797,22.0362,21.7689,22.0362,160000.0
2007-08-09 09:30:00,64.94,65.64,64.63,65.33,291200.0,21.1628,21.3909,21.0618,21.2899,291200.0
2007-08-09 10:00:00,65.29,65.37,64.8,65.25,220400.0,21.2769,21.3029,21.1172,21.2638,220400.0
2007-08-09 10:30:00,65.2,65.54,64.94,65.11,138400.0,21.2475,21.3583,21.1628,21.2182,138400.0
2007-08-09 11:00:00,65.13,65.25,64.92,65.07,104000.0,21.2247,21.2638,21.1563,21.2052,104000.0
2007-08-09 11:30:00,65.06,65.15,64.5,64.76,64800.0,21.2019,21.2312,21.0194,21.1041,64800.0
2007-08-09 12:00:00,64.79,64.98,64.59,64.86,65200.0,21.1139,21.1758,21.0487,21.1367,65200.0
2007-08-09 12:30:00,64.78,64.83,64.59,64.6,30400.0,21.1107,21.127,21.0487,21.052,30400.0
2007-08-09 13:00:00,64.67,64.67,63.82,64.13,172800.0,21.0748,21.0748,20.7978,20.8988,172800.0
2007-08-09 13:30:00,64.1,64.5,63.64,63.75,731200.0,20.8891,21.0194,20.7392,20.775,731200.0
2007-08-09 14:00:00,63.79,64.14,63.22,63.85,248400.0,20.788,20.9021,20.6023,20.8076,248400.0
2007-08-09 14:30:00,63.85,63.96,63.5,63.8,91200.0,20.8076,20.8434,20.6935,20.7913,91200.0
2007-08-09 15:00:00,64.0,64.0,63.22,63.61,356400.0,20.8565,20.8565,20.6023,20.7294,356400.0
2007-08-09 15:30:00,63.62,64.06,63.55,63.91,182400.0,20.7326,20.876,20.7098,20.8271,182400.0
2007-08-10 09:30:00,62.29,62.42,61.8,62.23,436800.0,20.2992,20.3416,20.1395,20.2797,436800.0
2007-08-10 10:00:00,62.22,62.44,61.69,61.81,302800.0,20.2764,20.3481,20.1037,20.1428,302800.0
2007-08-10 10:30:00,61.81,61.84,61.48,61.8,299200.0,20.1428,20.1526,20.0352,20.1395,299200.0
2007-08-10 11:00:00,61.74,62.12,60.91,61.03,410800.0,20.12,20.2438,19.8495,19.8886,410800.0
2007-08-10 11:30:00,61.03,61.75,60.75,61.75,257600.0,19.8886,20.1232,19.7974,20.1232,257600.0
2007-08-10 12:00:00,61.75,62.89,61.61,62.55,305600.0,20.1232,20.4947,20.0776,20.3839,305600.0
2007-08-10 12:30:00,62.48,62.65,62.1,62.23,155600.0,20.3611,20.4165,20.2373,20.2797,155600.0
2007-08-10 13:00:00,62.22,62.84,62.22,62.4,81200.0,20.2764,20.4784,20.2764,20.3351,81200.0
2007-08-10 13:30:00,62.4,62.68,61.7,61.87,136000.0,20.3351,20.4263,20.1069,20.1623,136000.0
2007-08-10 14:00:00,61.9,62.36,61.9,62.15,95200.0,20.1721,20.322,20.1721,20.2536,95200.0
2007-08-10 14:30:00,61.85,62.31,61.74,61.96,77600.0,20.1558,20.3057,20.12,20.1917,77600.0
2007-08-10 15:00:00,61.95,62.57,61.88,62.46,158000.0,20.1884,20.3905,20.1656,20.3546,158000.0
2007-08-10 15:30:00,62.3,62.77,62.26,62.69,144400.0,20.3025,20.4556,20.2894,20.4296,144400.0
2007-08-13 09:30:00,65.18,65.48,64.66,64.92,337200.0,21.241,21.3388,21.0716,21.1563,337200.0
2007-08-13 10:00:00,65.0,65.08,64.59,64.78,95600.0,21.1824,21.2084,21.0487,21.1107,95600.0
2007-08-13 10:30:00,64.82,64.9,64.5,64.63,84800.0,21.1237,21.1498,21.0194,21.0618,84800.0
2007-08-13 11:00:00,64.71,64.83,64.11,64.66,110400.0,21.0878,21.127,20.8923,21.0716,110400.0
2007-08-13 11:30:00,64.76,64.96,64.73,64.84,38000.0,21.1041,21.1693,21.0944,21.1302,38000.0
2007-08-13 12:00:00,64.85,65.0,64.75,64.92,50400.0,21.1335,21.1824,21.1009,21.1563,50400.0
2007-08-13 12:30:00,64.92,65.0,64.64,64.99,100400.0,21.1563,21.1824,21.065,21.1791,100400.0
2007-08-13 13:00:00,64.86,64.98,64.3,64.46,40400.0,21.1367,21.1758,20.9542,21.0064,40400.0
2007-08-13 13:30:00,64.47,64.86,64.47,64.81,50000.0,21.0096,21.1367,21.0096,21.1204,50000.0
2007-08-13 14:00:00,64.8,64.8,64.57,64.75,27200.0,21.1172,21.1172,21.0422,21.1009,27200.0
2007-08-13 14:30:00,64.75,64.86,64.7,64.76,33200.0,21.1009,21.1367,21.0846,21.1041,33200.0
2007-08-13 15:00:00,64.77,65.0,64.51,64.56,72400.0,21.1074,21.1824,21.0227,21.039,72400.0
2007-08-13 15:30:00,64.63,64.67,64.2,64.29,96800.0,21.0618,21.0748,20.9216,20.951,96800.0
2007-08-14 09:30:00,64.82,64.82,64.09,64.28,179600.0,21.1237,21.1237,20.8858,20.9477,179600.0
2007-08-14 10:00:00,64.27,64.44,64.01,64.14,172800.0,20.9445,20.9999,20.8597,20.9021,172800.0
2007-08-14 10:30:00,64.16,64.16,63.45,63.76,217600.0,20.9086,20.9086,20.6772,20.7783,217600.0
2007-08-14 11:00:00,63.76,63.77,63.21,63.61,121200.0,20.7783,20.7815,20.599,20.7294,121200.0
2007-08-14 11:30:00,63.62,63.63,63.19,63.57,44400.0,20.7326,20.7359,20.5925,20.7163,44400.0
2007-08-14 12:00:00,63.57,63.82,63.25,63.33,71600.0,20.7163,20.7978,20.6121,20.6381,71600.0
2007-08-14 12:30:00,63.35,63.43,63.11,63.38,50000.0,20.6446,20.6707,20.5664,20.6544,50000.0
2007-08-14 13:00:00,63.34,63.38,63.06,63.14,39200.0,20.6414,20.6544,20.5501,20.5762,39200.0
2007-08-14 13:30:00,63.12,63.31,62.87,62.91,50000.0,20.5697,20.6316,20.4882,20.5013,50000.0
2007-08-14 14:00:00,62.85,63.01,62.52,62.89,59600.0,20.4817,20.5338,20.3742,20.4947,59600.0
2007-08-14 14:30:00,62.81,62.97,62.51,62.88,58400.0,20.4687,20.5208,20.3709,20.4915,58400.0
2007-08-14 15:00:00,62.95,63.37,62.83,63.06,74000.0,20.5143,20.6512,20.4752,20.5501,74000.0
2007-08-14 15:30:00,63.18,63.29,62.68,62.86,76000.0,20.5892,20.6251,20.4263,20.485,76000.0
2007-08-15 09:30:00,61.37,62.55,61.07,61.7,304000.0,19.9994,20.3839,19.9016,20.1069,304000.0
2007-08-15 10:00:00,61.74,63.82,61.69,63.75,354400.0,20.12,20.7978,20.1037,20.775,354400.0
2007-08-15 10:30:00,63.68,63.68,62.68,62.92,465600.0,20.7522,20.7522,20.4263,20.5045,465600.0
2007-08-15 11:00:00,62.98,63.04,62.71,62.98,138800.0,20.5241,20.5436,20.4361,20.5241,138800.0
2007-08-15 11:30:00,62.91,62.91,61.93,62.01,101200.0,20.5013,20.5013,20.1819,20.208,101200.0
2007-08-15 12:00:00,62.01,62.18,61.93,62.11,67200.0,20.208,20.2634,20.1819,20.2406,67200.0
2007-08-15 12:30:00,62.05,62.13,61.83,62.07,82400.0,20.221,20.2471,20.1493,20.2275,82400.0
2007-08-15 13:00:00,62.04,62.36,61.89,62.34,33200.0,20.2177,20.322,20.1689,20.3155,33200.0
2007-08-15 13:30:00,62.34,62.6,62.17,62.41,61600.0,20.3155,20.4002,20.2601,20.3383,61600.0
2007-08-15 14:00:00,62.41,62.41,61.97,62.01,40000.0,20.3383,20.3383,20.1949,20.208,40000.0
2007-08-15 14:30:00,62.02,62.05,61.62,61.71,69200.0,20.2112,20.221,20.0809,20.1102,69200.0
2007-08-15 15:00:00,61.59,61.78,60.88,60.95,160800.0,20.0711,20.133,19.8397,19.8625,160800.0
2007-08-15 15:30:00,60.99,61.17,60.75,60.76,210400.0,19.8756,19.9342,19.7974,19.8006,210400.0
2007-08-16 09:30:00,58.63,59.01,58.38,58.72,433600.0,19.1065,19.2303,19.025,19.1358,433600.0
2007-08-16 10:00:00,58.69,58.73,57.22,57.49,632800.0,19.126,19.1391,18.647,18.735,632800.0
2007-08-16 10:30:00,57.49,59.0,57.38,58.88,486000.0,18.735,19.2271,18.6991,19.188,486000.0
2007-08-16 11:00:00,58.88,59.19,57.95,58.29,477600.0,19.188,19.289,18.8849,18.9957,477600.0
2007-08-16 11:30:00,58.18,58.51,57.27,57.38,269600.0,18.9598,19.0674,18.6633,18.6991,269600.0
2007-08-16 12:00:00,57.36,57.47,55.66,56.02,352800.0,18.6926,18.7285,18.1386,18.2559,352800.0
2007-08-16 12:30:00,55.85,56.47,55.46,55.53,196000.0,18.2005,18.4026,18.0734,18.0962,196000.0
2007-08-16 13:00:00,55.68,56.89,55.5,56.49,259600.0,18.1451,18.5394,18.0865,18.4091,259600.0
2007-08-16 13:30:00,56.49,57.68,56.49,57.44,420400.0,18.4091,18.7969,18.4091,18.7187,420400.0
2007-08-16 14:00:00,57.36,58.0,56.88,57.0,332000.0,18.6926,18.9012,18.5362,18.5753,332000.0
2007-08-16 14:30:00,57.0,57.56,56.47,57.1,204400.0,18.5753,18.7578,18.4026,18.6079,204400.0
2007-08-16 15:00:00,57.17,57.49,56.63,57.31,217200.0,18.6307,18.735,18.4547,18.6763,217200.0
2007-08-16 15:30:00,57.2,59.25,57.2,58.88,454400.0,18.6405,19.3085,18.6405,19.188,454400.0
2007-08-17 09:30:00,61.79,63.54,60.67,60.79,413200.0,20.1363,20.7066,19.7713,19.8104,413200.0
2007-08-17 10:00:00,60.68,61.41,60.23,60.34,202400.0,19.7745,20.0124,19.6279,19.6637,202400.0
2007-08-17 10:30:00,60.34,60.48,57.39,58.9,325600.0,19.6637,19.7094,18.7024,19.1945,325600.0
2007-08-17 11:00:00,58.8,59.64,58.45,59.63,332000.0,19.1619,19.4356,19.0478,19.4324,332000.0
2007-08-17 11:30:00,59.65,59.7,59.12,59.5,125600.0,19.4389,19.4552,19.2662,19.39,125600.0
2007-08-17 12:00:00,59.75,59.97,59.11,59.88,148800.0,19.4715,19.5432,19.2629,19.5138,148800.0
2007-08-17 12:30:00,59.88,60.5,59.88,60.2,172800.0,19.5138,19.7159,19.5138,19.6181,172800.0
2007-08-17 13:00:00,60.2,60.6,60.06,60.36,105200.0,19.6181,19.7485,19.5725,19.6703,105200.0
2007-08-17 13:30:00,60.27,60.45,60.06,60.06,62000.0,19.6409,19.6996,19.5725,19.5725,62000.0
2007-08-17 14:00:00,60.02,60.63,59.76,60.47,118000.0,19.5595,19.7582,19.4747,19.7061,118000.0
2007-08-17 14:30:00,60.5,60.57,60.27,60.47,83600.0,19.7159,19.7387,19.6409,19.7061,83600.0
2007-08-17 15:00:00,60.38,61.5,60.38,61.11,326000.0,19.6768,20.0418,19.6768,19.9147,326000.0
2007-08-17 15:30:00,61.15,61.5,60.94,61.42,374000.0,19.9277,20.0418,19.8593,20.0157,374000.0
2007-08-20 09:30:00,62.31,62.92,61.45,61.6,382000.0,20.3057,20.5045,20.0255,20.0744,382000.0
2007-08-20 10:00:00,61.53,62.25,61.53,61.87,124000.0,20.0515,20.2862,20.0515,20.1623,124000.0
2007-08-20 10:30:00,61.78,61.85,61.14,61.29,125600.0,20.133,20.1558,19.9244,19.9733,125600.0
2007-08-20 11:00:00,61.29,61.4,60.95,61.18,122000.0,19.9733,20.0092,19.8625,19.9375,122000.0
2007-08-20 11:30:00,61.1,61.49,60.46,60.46,96800.0,19.9114,20.0385,19.7028,19.7028,96800.0
2007-08-20 12:00:00,60.43,60.77,60.15,60.72,74400.0,19.6931,19.8039,19.6018,19.7876,74400.0
2007-08-20 12:30:00,60.59,60.71,60.4,60.49,44400.0,19.7452,19.7843,19.6833,19.7126,44400.0
2007-08-20 13:00:00,60.43,60.67,59.98,59.98,113600.0,19.6931,19.7713,19.5464,19.5464,113600.0
2007-08-20 13:30:00,59.98,60.32,59.77,60.09,114400.0,19.5464,19.6572,19.478,19.5823,114400.0
2007-08-20 14:00:00,60.08,60.46,60.02,60.46,47600.0,19.579,19.7028,19.5595,19.7028,47600.0
2007-08-20 14:30:00,60.47,61.1,60.43,61.08,72800.0,19.7061,19.9114,19.6931,19.9049,72800.0
2007-08-20 15:00:00,61.08,61.72,61.02,61.49,150800.0,19.9049,20.1135,19.8853,20.0385,150800.0
2007-08-20 15:30:00,61.54,61.65,61.27,61.46,141600.0,20.0548,20.0906,19.9668,20.0287,141600.0
2007-08-21 09:30:00,60.7,60.87,60.52,60.75,163200.0,19.7811,19.8365,19.7224,19.7974,163200.0
2007-08-21 10:00:00,60.79,60.91,60.56,60.71,185200.0,19.8104,19.8495,19.7354,19.7843,185200.0
2007-08-21 10:30:00,60.75,60.83,60.52,60.8,141600.0,19.7974,19.8234,19.7224,19.8136,141600.0
2007-08-21 11:00:00,60.78,61.1,60.62,60.79,314800.0,19.8071,19.9114,19.755,19.8104,314800.0
2007-08-21 11:30:00,60.92,61.5,60.73,61.45,107600.0,19.8528,20.0418,19.7908,20.0255,107600.0
2007-08-21 12:00:00,61.47,61.63,61.3,61.54,115600.0,20.032,20.0841,19.9766,20.0548,115600.0
2007-08-21 12:30:00,61.5,61.5,60.99,61.25,90800.0,20.0418,20.0418,19.8756,19.9603,90800.0
2007-08-21 13:00:00,61.31,61.46,61.11,61.34,39600.0,19.9798,20.0287,19.9147,19.9896,39600.0
2007-08-21 13:30:00,61.43,61.62,61.35,61.52,72800.0,20.019,20.0809,19.9929,20.0483,72800.0
2007-08-21 14:00:00,61.52,61.52,61.19,61.27,29600.0,20.0483,20.0483,19.9407,19.9668,29600.0
2007-08-21 14:30:00,61.21,61.26,61.1,61.25,49600.0,19.9473,19.9636,19.9114,19.9603,49600.0
2007-08-21 15:00:00,61.24,61.4,61.03,61.3,40000.0,19.957,20.0092,19.8886,19.9766,40000.0
2007-08-21 15:30:00,61.43,61.43,61.13,61.18,71600.0,20.019,20.019,19.9212,19.9375,71600.0
2007-08-22 09:30:00,64.82,65.17,64.48,64.88,451600.0,21.1237,21.2378,21.0129,21.1432,451600.0
2007-08-22 10:00:00,64.84,65.26,64.75,65.23,371600.0,21.1302,21.2671,21.1009,21.2573,371600.0
2007-08-22 10:30:00,65.17,65.17,64.68,64.9,243200.0,21.2378,21.2378,21.0781,21.1498,243200.0
2007-08-22 11:00:00,64.92,65.16,64.47,65.09,174000.0,21.1563,21.2345,21.0096,21.2117,174000.0
2007-08-22 11:30:00,65.14,65.6,65.04,65.05,99600.0,21.228,21.3779,21.1954,21.1986,99600.0
2007-08-22 12:00:00,65.04,65.57,65.03,65.27,88800.0,21.1954,21.3681,21.1921,21.2703,88800.0
2007-08-22 12:30:00,65.27,65.28,65.06,65.21,66800.0,21.2703,21.2736,21.2019,21.2508,66800.0
2007-08-22 13:00:00,65.19,65.31,64.9,65.08,134400.0,21.2443,21.2834,21.1498,21.2084,134400.0
2007-08-22 13:30:00,65.1,65.41,65.05,65.35,86800.0,21.2149,21.316,21.1986,21.2964,86800.0
2007-08-22 14:00:00,65.34,65.39,64.75,64.77,116400.0,21.2932,21.3094,21.1009,21.1074,116400.0
2007-08-22 14:30:00,64.81,64.99,64.58,64.63,79200.0,21.1204,21.1791,21.0455,21.0618,79200.0
2007-08-22 15:00:00,64.68,64.93,64.59,64.68,249600.0,21.0781,21.1595,21.0487,21.0781,249600.0
2007-08-22 15:30:00,64.68,64.86,64.64,64.75,383600.0,21.0781,21.1367,21.065,21.1009,383600.0
2007-08-23 09:30:00,67.13,67.27,66.82,66.85,334800.0,21.8765,21.9221,21.7755,21.7852,334800.0
2007-08-23 10:00:00,66.88,67.0,66.0,66.23,257200.0,21.795,21.8341,21.5082,21.5832,257200.0
2007-08-23 10:30:00,66.23,66.5,65.82,66.19,128000.0,21.5832,21.6712,21.4496,21.5702,128000.0
2007-08-23 11:00:00,66.25,66.25,65.28,65.51,162800.0,21.5897,21.5897,21.2736,21.3486,162800.0
2007-08-23 11:30:00,65.52,65.55,64.88,64.95,87200.0,21.3518,21.3616,21.1432,21.1661,87200.0
2007-08-23 12:00:00,64.89,65.08,64.89,65.05,118400.0,21.1465,21.2084,21.1465,21.1986,118400.0
2007-08-23 12:30:00,65.05,65.1,64.5,64.54,96400.0,21.1986,21.2149,21.0194,21.0324,96400.0
2007-08-23 13:00:00,64.6,64.75,64.45,64.63,112800.0,21.052,21.1009,21.0031,21.0618,112800.0
2007-08-23 13:30:00,64.64,65.0,64.61,64.75,105600.0,21.065,21.1824,21.0553,21.1009,105600.0
2007-08-23 14:00:00,64.75,65.0,64.53,64.81,97200.0,21.1009,21.1824,21.0292,21.1204,97200.0
2007-08-23 14:30:00,64.75,64.97,64.59,64.92,52000.0,21.1009,21.1726,21.0487,21.1563,52000.0
2007-08-23 15:00:00,64.99,65.33,64.8,65.17,71200.0,21.1791,21.2899,21.1172,21.2378,71200.0
2007-08-23 15:30:00,65.19,65.43,65.04,65.32,87600.0,21.2443,21.3225,21.1954,21.2866,87600.0
2007-08-24 09:30:00,66.95,67.12,66.52,66.8,208400.0,21.8178,21.8732,21.6777,21.7689,208400.0
2007-08-24 10:00:00,66.89,67.5,66.89,67.2,229200.0,21.7983,21.9971,21.7983,21.8993,229200.0
2007-08-24 10:30:00,67.21,67.34,67.0,67.16,155600.0,21.9026,21.9449,21.8341,21.8863,155600.0
2007-08-24 11:00:00,67.08,67.4,67.08,67.21,174400.0,21.8602,21.9645,21.8602,21.9026,174400.0
2007-08-24 11:30:00,67.17,67.75,66.83,67.19,161200.0,21.8895,22.0785,21.7787,21.896,161200.0
2007-08-24 12:00:00,67.14,67.7,67.08,67.5,191200.0,21.8797,22.0622,21.8602,21.9971,191200.0
2007-08-24 12:30:00,67.53,67.8,67.5,67.75,51200.0,22.0068,22.0948,21.9971,22.0785,51200.0
2007-08-24 13:00:00,67.74,68.06,67.71,68.02,73600.0,22.0753,22.1796,22.0655,22.1665,73600.0
2007-08-24 13:30:00,68.03,68.12,67.72,67.88,77600.0,22.1698,22.1991,22.0688,22.1209,77600.0
2007-08-24 14:00:00,67.83,68.15,67.77,68.1,50400.0,22.1046,22.2089,22.085,22.1926,50400.0
2007-08-24 14:30:00,68.13,68.27,68.05,68.24,74000.0,22.2024,22.248,22.1763,22.2382,74000.0
2007-08-24 15:00:00,68.25,68.25,68.07,68.15,64400.0,22.2415,22.2415,22.1828,22.2089,64400.0
2007-08-24 15:30:00,68.17,68.64,68.17,68.37,124800.0,22.2154,22.3686,22.2154,22.2806,124800.0
2007-08-27 09:30:00,68.5,69.04,67.52,68.87,291200.0,22.3229,22.4989,22.0036,22.4435,291200.0
2007-08-27 10:00:00,68.87,69.21,68.4,68.5,150000.0,22.4435,22.5543,22.2904,22.3229,150000.0
2007-08-27 10:30:00,68.56,68.6,67.9,68.08,46000.0,22.3425,22.3555,22.1274,22.1861,46000.0
2007-08-27 11:00:00,68.13,68.24,67.63,67.79,107600.0,22.2024,22.2382,22.0394,22.0916,107600.0
2007-08-27 11:30:00,67.84,68.47,67.79,68.34,48000.0,22.1079,22.3132,22.0916,22.2708,48000.0
2007-08-27 12:00:00,68.34,68.46,68.15,68.34,39200.0,22.2708,22.3099,22.2089,22.2708,39200.0
2007-08-27 12:30:00,68.35,68.5,68.24,68.34,25600.0,22.2741,22.3229,22.2382,22.2708,25600.0
2007-08-27 13:00:00,68.2,68.5,68.2,68.44,28400.0,22.2252,22.3229,22.2252,22.3034,28400.0
2007-08-27 13:30:00,68.39,68.46,67.98,67.99,16800.0,22.2871,22.3099,22.1535,22.1567,16800.0
2007-08-27 14:00:00,68.08,68.38,68.05,68.35,18800.0,22.1861,22.2838,22.1763,22.2741,18800.0
2007-08-27 14:30:00,68.35,68.96,68.35,68.68,82400.0,22.2741,22.4728,22.2741,22.3816,82400.0
2007-08-27 15:00:00,68.67,68.67,68.33,68.38,78000.0,22.3783,22.3783,22.2675,22.2838,78000.0
2007-08-27 15:30:00,68.39,68.54,68.0,68.0,145200.0,22.2871,22.336,22.16,22.16,145200.0
2007-08-28 09:30:00,66.51,66.89,66.08,66.17,258400.0,21.6744,21.7983,21.5343,21.5636,258400.0
2007-08-28 10:00:00,66.32,66.88,66.15,66.72,339200.0,21.6125,21.795,21.5571,21.7429,339200.0
2007-08-28 10:30:00,66.64,66.67,65.68,65.86,117200.0,21.7168,21.7266,21.404,21.4626,117200.0
2007-08-28 11:00:00,65.84,65.85,65.14,65.2,173600.0,21.4561,21.4594,21.228,21.2475,173600.0
2007-08-28 11:30:00,65.39,65.62,65.02,65.57,108000.0,21.3094,21.3844,21.1889,21.3681,108000.0
2007-08-28 12:00:00,65.57,65.8,65.41,65.74,71200.0,21.3681,21.4431,21.316,21.4235,71200.0
2007-08-28 12:30:00,65.74,66.02,65.46,65.75,104000.0,21.4235,21.5148,21.3323,21.4268,104000.0
2007-08-28 13:00:00,65.71,65.92,65.61,65.83,74800.0,21.4137,21.4822,21.3811,21.4528,74800.0
2007-08-28 13:30:00,65.82,66.17,65.81,66.14,89200.0,21.4496,21.5636,21.4463,21.5539,89200.0
2007-08-28 14:00:00,66.17,66.17,65.4,65.93,81200.0,21.5636,21.5636,21.3127,21.4854,81200.0
2007-08-28 14:30:00,65.81,65.96,65.3,65.38,68400.0,21.4463,21.4952,21.2801,21.3062,68400.0
2007-08-28 15:00:00,65.41,65.75,65.06,65.09,97600.0,21.316,21.4268,21.2019,21.2117,97600.0
2007-08-28 15:30:00,65.06,65.17,64.43,64.7,206800.0,21.2019,21.2378,20.9966,21.0846,206800.0
2007-08-29 09:30:00,65.84,66.32,65.54,65.81,280800.0,21.4561,21.6125,21.3583,21.4463,280800.0
2007-08-29 10:00:00,65.75,65.78,65.03,65.25,198000.0,21.4268,21.4365,21.1921,21.2638,198000.0
2007-08-29 10:30:00,65.3,65.58,64.73,65.53,184400.0,21.2801,21.3714,21.0944,21.3551,184400.0
2007-08-29 11:00:00,65.5,65.73,65.4,65.41,58000.0,21.3453,21.4202,21.3127,21.316,58000.0
2007-08-29 11:30:00,65.42,66.17,65.39,66.11,55200.0,21.3192,21.5636,21.3094,21.5441,55200.0
2007-08-29 12:00:00,66.05,66.13,65.74,65.74,32400.0,21.5245,21.5506,21.4235,21.4235,32400.0
2007-08-29 12:30:00,65.73,65.9,65.49,65.5,28400.0,21.4202,21.4756,21.342,21.3453,28400.0
2007-08-29 13:00:00,65.53,65.8,65.25,65.25,34800.0,21.3551,21.4431,21.2638,21.2638,34800.0
2007-08-29 13:30:00,65.24,65.73,65.24,65.66,54400.0,21.2606,21.4202,21.2606,21.3974,54400.0
2007-08-29 14:00:00,65.66,66.25,65.57,66.08,115600.0,21.3974,21.5897,21.3681,21.5343,115600.0
2007-08-29 14:30:00,66.17,66.55,66.17,66.21,83600.0,21.5636,21.6875,21.5636,21.5767,83600.0
2007-08-29 15:00:00,66.22,66.83,66.22,66.78,88800.0,21.5799,21.7787,21.5799,21.7624,88800.0
2007-08-29 15:30:00,66.84,67.06,66.52,66.75,184000.0,21.782,21.8537,21.6777,21.7526,184000.0
2007-08-30 09:30:00,65.06,65.75,65.04,65.62,279200.0,21.2019,21.4268,21.1954,21.3844,279200.0
2007-08-30 10:00:00,65.55,66.25,65.3,66.1,164400.0,21.3616,21.5897,21.2801,21.5408,164400.0
2007-08-30 10:30:00,66.12,66.36,65.89,66.03,104800.0,21.5473,21.6256,21.4724,21.518,104800.0
2007-08-30 11:00:00,66.06,66.86,66.01,66.58,141600.0,21.5278,21.7885,21.5115,21.6972,141600.0
2007-08-30 11:30:00,66.52,67.02,66.34,66.84,42400.0,21.6777,21.8406,21.619,21.782,42400.0
2007-08-30 12:00:00,66.78,66.79,66.17,66.49,70400.0,21.7624,21.7657,21.5636,21.6679,70400.0
2007-08-30 12:30:00,66.55,66.75,66.45,66.68,25600.0,21.6875,21.7526,21.6549,21.7298,25600.0
2007-08-30 13:00:00,66.73,66.73,66.41,66.54,10000.0,21.7461,21.7461,21.6418,21.6842,10000.0
2007-08-30 13:30:00,66.39,66.6,66.13,66.51,30400.0,21.6353,21.7038,21.5506,21.6744,30400.0
2007-08-30 14:00:00,66.54,66.61,66.11,66.11,12800.0,21.6842,21.707,21.5441,21.5441,12800.0
2007-08-30 14:30:00,66.23,66.23,65.84,66.02,33600.0,21.5832,21.5832,21.4561,21.5148,33600.0
2007-08-30 15:00:00,65.96,66.42,65.96,66.27,27600.0,21.4952,21.6451,21.4952,21.5962,27600.0
2007-08-30 15:30:00,66.23,66.28,65.92,66.14,54000.0,21.5832,21.5995,21.4822,21.5539,54000.0
2007-08-31 09:30:00,69.05,69.32,68.86,69.04,226400.0,22.5022,22.5902,22.4403,22.4989,226400.0
2007-08-31 10:00:00,69.04,69.22,68.47,69.0,258400.0,22.4989,22.5576,22.3132,22.4859,258400.0
2007-08-31 10:30:00,69.0,69.32,68.93,69.26,260800.0,22.4859,22.5902,22.4631,22.5706,260800.0
2007-08-31 11:00:00,69.34,69.56,68.84,68.89,127600.0,22.5967,22.6684,22.4337,22.45,127600.0
2007-08-31 11:30:00,68.92,69.36,68.88,69.01,74400.0,22.4598,22.6032,22.4468,22.4891,74400.0
2007-08-31 12:00:00,69.02,69.05,68.9,69.02,42000.0,22.4924,22.5022,22.4533,22.4924,42000.0
2007-08-31 12:30:00,69.02,69.99,69.0,69.72,184800.0,22.4924,22.8085,22.4859,22.7205,184800.0
2007-08-31 13:00:00,69.75,69.75,69.25,69.35,92000.0,22.7303,22.7303,22.5674,22.5999,92000.0
2007-08-31 13:30:00,69.34,69.5,69.19,69.49,28800.0,22.5967,22.6488,22.5478,22.6456,28800.0
2007-08-31 14:00:00,69.55,69.55,69.19,69.3,48400.0,22.6651,22.6651,22.5478,22.5836,48400.0
2007-08-31 14:30:00,69.26,69.38,69.07,69.14,30000.0,22.5706,22.6097,22.5087,22.5315,30000.0
2007-08-31 15:00:00,69.13,69.32,69.13,69.23,52800.0,22.5282,22.5902,22.5282,22.5608,52800.0
2007-08-31 15:30:00,69.19,69.43,68.78,68.78,119200.0,22.5478,22.626,22.4142,22.4142,119200.0
2007-09-04 09:30:00,68.92,69.7,68.92,69.7,93600.0,22.4598,22.714,22.4598,22.714,93600.0
2007-09-04 10:00:00,69.63,70.34,69.62,70.34,151600.0,22.6912,22.9226,22.6879,22.9226,151600.0
2007-09-04 10:30:00,70.36,71.29,70.36,71.07,244800.0,22.9291,23.2322,22.9291,23.1605,244800.0
2007-09-04 11:00:00,71.1,71.22,70.76,70.95,146800.0,23.1702,23.2093,23.0594,23.1214,146800.0
2007-09-04 11:30:00,70.93,71.26,70.93,71.13,70400.0,23.1148,23.2224,23.1148,23.18,70400.0
2007-09-04 12:00:00,71.09,71.23,71.02,71.21,58000.0,23.167,23.2126,23.1442,23.2061,58000.0
2007-09-04 12:30:00,71.19,71.32,71.16,71.29,79200.0,23.1996,23.2419,23.1898,23.2322,79200.0
2007-09-04 13:00:00,71.31,71.31,71.13,71.21,66800.0,23.2387,23.2387,23.18,23.2061,66800.0
2007-09-04 13:30:00,71.21,71.5,71.09,71.35,86800.0,23.2061,23.3006,23.167,23.2517,86800.0
2007-09-04 14:00:00,71.35,71.43,71.02,71.31,74000.0,23.2517,23.2778,23.1442,23.2387,74000.0
2007-09-04 14:30:00,71.39,71.5,71.28,71.39,50400.0,23.2647,23.3006,23.2289,23.2647,50400.0
2007-09-04 15:00:00,71.44,71.6,71.3,71.53,83200.0,23.281,23.3332,23.2354,23.3104,83200.0
2007-09-04 15:30:00,71.48,71.67,70.9,71.12,159200.0,23.2941,23.356,23.1051,23.1768,159200.0
2007-09-05 09:30:00,71.25,71.6,71.15,71.26,259600.0,23.2191,23.3332,23.1865,23.2224,259600.0
2007-09-05 10:00:00,71.2,71.39,70.57,71.01,314400.0,23.2028,23.2647,22.9975,23.1409,314400.0
2007-09-05 10:30:00,71.04,71.75,70.8,71.52,226800.0,23.1507,23.3821,23.0725,23.3071,226800.0
2007-09-05 11:00:00,71.53,71.74,71.25,71.5,96400.0,23.3104,23.3788,23.2191,23.3006,96400.0
2007-09-05 11:30:00,71.49,71.49,70.85,71.19,78000.0,23.2973,23.2973,23.0888,23.1996,78000.0
2007-09-05 12:00:00,71.2,71.6,71.13,71.5,45200.0,23.2028,23.3332,23.18,23.3006,45200.0
2007-09-05 12:30:00,71.65,71.68,71.3,71.68,48800.0,23.3495,23.3592,23.2354,23.3592,48800.0
2007-09-05 13:00:00,71.68,71.89,71.41,71.69,64000.0,23.3592,23.4277,23.2713,23.3625,64000.0
2007-09-05 13:30:00,71.69,72.95,71.47,71.68,139200.0,23.3625,23.7731,23.2908,23.3592,139200.0
2007-09-05 14:00:00,71.62,71.85,71.22,71.33,122000.0,23.3397,23.4146,23.2093,23.2452,122000.0
2007-09-05 14:30:00,71.38,71.72,71.28,71.63,127600.0,23.2615,23.3723,23.2289,23.343,127600.0
2007-09-05 15:00:00,71.63,71.85,71.58,71.8,121200.0,23.343,23.4146,23.3267,23.3984,121200.0
2007-09-05 15:30:00,71.75,71.98,71.4,71.4,313200.0,23.3821,23.457,23.268,23.268,313200.0
2007-09-06 09:30:00,74.42,75.06,74.36,74.75,557600.0,24.2522,24.4607,24.2326,24.3597,557600.0
2007-09-06 10:00:00,74.81,74.89,74.11,74.66,390800.0,24.3793,24.4053,24.1511,24.3304,390800.0
2007-09-06 10:30:00,74.54,74.9,74.44,74.9,664800.0,24.2913,24.4086,24.2587,24.4086,664800.0
2007-09-06 11:00:00,74.8,75.04,74.71,74.95,612000.0,24.376,24.4542,24.3467,24.4249,612000.0
2007-09-06 11:30:00,74.96,75.25,74.8,74.99,384400.0,24.4281,24.5226,24.376,24.4379,384400.0
2007-09-06 12:00:00,74.92,74.99,74.71,74.81,218800.0,24.4151,24.4379,24.3467,24.3793,218800.0
2007-09-06 12:30:00,74.84,74.93,74.48,74.78,142400.0,24.389,24.4184,24.2717,24.3695,142400.0
2007-09-06 13:00:00,74.76,74.8,74.39,74.71,109600.0,24.363,24.376,24.2424,24.3467,109600.0
2007-09-06 13:30:00,74.63,74.79,74.37,74.7,108000.0,24.3206,24.3727,24.2359,24.3434,108000.0
2007-09-06 14:00:00,74.75,74.75,74.53,74.56,111600.0,24.3597,24.3597,24.288,24.2978,111600.0
2007-09-06 14:30:00,74.52,74.69,74.47,74.63,153200.0,24.2848,24.3402,24.2685,24.3206,153200.0
2007-09-06 15:00:00,74.63,74.94,74.6,74.8,286000.0,24.3206,24.4216,24.3108,24.376,286000.0
2007-09-06 15:30:00,74.78,76.25,74.78,75.44,702800.0,24.3695,24.8485,24.3695,24.5846,702800.0
2007-09-07 09:30:00,73.34,74.16,72.87,74.0,328400.0,23.9002,24.1674,23.747,24.1153,328400.0
2007-09-07 10:00:00,74.0,74.83,73.92,74.21,612800.0,24.1153,24.3858,24.0892,24.1837,612800.0
2007-09-07 10:30:00,74.17,74.2,72.7,72.7,390000.0,24.1707,24.1805,23.6916,23.6916,390000.0
2007-09-07 11:00:00,72.7,73.57,72.56,72.85,195600.0,23.6916,23.9752,23.646,23.7405,195600.0
2007-09-07 11:30:00,72.88,73.71,72.74,73.28,167600.0,23.7503,24.0208,23.7047,23.8807,167600.0
2007-09-07 12:00:00,73.31,73.79,73.26,73.75,156000.0,23.8904,24.0469,23.8741,24.0338,156000.0
2007-09-07 12:30:00,73.75,73.89,73.55,73.72,72400.0,24.0338,24.0794,23.9686,24.024,72400.0
2007-09-07 13:00:00,73.72,74.17,73.65,73.92,112400.0,24.024,24.1707,24.0012,24.0892,112400.0
2007-09-07 13:30:00,74.03,74.24,73.67,73.76,145600.0,24.1251,24.1935,24.0078,24.0371,145600.0
2007-09-07 14:00:00,73.72,74.04,73.65,73.79,80400.0,24.024,24.1283,24.0012,24.0469,80400.0
2007-09-07 14:30:00,73.74,73.88,73.34,73.38,135200.0,24.0306,24.0762,23.9002,23.9132,135200.0
2007-09-07 15:00:00,73.34,73.88,73.26,73.5,151200.0,23.9002,24.0762,23.8741,23.9524,151200.0
2007-09-07 15:30:00,73.47,74.0,73.29,73.74,299200.0,23.9426,24.1153,23.8839,24.0306,299200.0
2007-09-10 09:30:00,74.16,74.26,73.57,73.63,203600.0,24.1674,24.2,23.9752,23.9947,203600.0
2007-09-10 10:00:00,73.6,73.91,73.12,73.12,262400.0,23.9849,24.086,23.8285,23.8285,262400.0
2007-09-10 10:30:00,73.1,73.13,72.11,72.24,224800.0,23.822,23.8318,23.4994,23.5417,224800.0
2007-09-10 11:00:00,72.23,72.37,71.85,72.01,109600.0,23.5385,23.5841,23.4146,23.4668,109600.0
2007-09-10 11:30:00,71.99,72.35,71.85,72.23,40000.0,23.4603,23.5776,23.4146,23.5385,40000.0
2007-09-10 12:00:00,72.38,72.44,71.88,72.35,62400.0,23.5874,23.6069,23.4244,23.5776,62400.0
2007-09-10 12:30:00,72.34,72.45,71.91,72.35,112800.0,23.5743,23.6102,23.4342,23.5776,112800.0
2007-09-10 13:00:00,72.31,72.56,72.17,72.47,100400.0,23.5646,23.646,23.5189,23.6167,100400.0
2007-09-10 13:30:00,72.55,72.63,72.26,72.42,59600.0,23.6428,23.6688,23.5483,23.6004,59600.0
2007-09-10 14:00:00,72.41,72.7,72.1,72.7,69200.0,23.5971,23.6916,23.4961,23.6916,69200.0
2007-09-10 14:30:00,72.72,72.92,72.47,72.71,99600.0,23.6982,23.7633,23.6167,23.6949,99600.0
2007-09-10 15:00:00,72.7,73.36,72.7,73.16,190800.0,23.6916,23.9067,23.6916,23.8416,190800.0
2007-09-10 15:30:00,73.18,73.21,72.38,72.76,126400.0,23.8481,23.8578,23.5874,23.7112,126400.0
2007-09-11 09:30:00,73.59,73.94,73.48,73.89,103600.0,23.9817,24.0957,23.9458,24.0794,103600.0
2007-09-11 10:00:00,73.84,74.29,73.76,74.18,159600.0,24.0632,24.2098,24.0371,24.174,159600.0
2007-09-11 10:30:00,74.19,74.75,74.16,74.43,106800.0,24.1772,24.3597,24.1674,24.2554,106800.0
2007-09-11 11:00:00,74.47,74.56,74.13,74.56,357200.0,24.2685,24.2978,24.1577,24.2978,357200.0
2007-09-11 11:30:00,74.56,75.38,74.56,75.32,157600.0,24.2978,24.565,24.2978,24.5455,157600.0
2007-09-11 12:00:00,75.37,75.46,75.0,75.26,183600.0,24.5618,24.5911,24.4412,24.5259,183600.0
2007-09-11 12:30:00,75.3,75.66,75.06,75.18,107200.0,24.5389,24.6563,24.4607,24.4998,107200.0
2007-09-11 13:00:00,75.19,75.32,75.03,75.26,66400.0,24.5031,24.5455,24.451,24.5259,66400.0
2007-09-11 13:30:00,75.27,75.27,75.01,75.08,128400.0,24.5292,24.5292,24.4444,24.4672,128400.0
2007-09-11 14:00:00,75.08,75.6,75.07,75.5,184800.0,24.4672,24.6367,24.464,24.6041,184800.0
2007-09-11 14:30:00,75.56,75.84,75.41,75.56,112000.0,24.6237,24.7149,24.5748,24.6237,112000.0
2007-09-11 15:00:00,75.57,75.95,75.48,75.87,128800.0,24.6269,24.7508,24.5976,24.7247,128800.0
2007-09-11 15:30:00,75.85,75.93,75.0,75.52,207200.0,24.7182,24.7442,24.4412,24.6106,207200.0
2007-09-12 09:30:00,73.81,74.09,73.64,73.8,680000.0,24.0534,24.1446,23.998,24.0501,680000.0
2007-09-12 10:00:00,73.73,74.11,73.41,74.11,395200.0,24.0273,24.1511,23.923,24.1511,395200.0
2007-09-12 10:30:00,74.07,74.46,73.95,74.25,192400.0,24.1381,24.2652,24.099,24.1968,192400.0
2007-09-12 11:00:00,74.26,74.66,74.24,74.48,189200.0,24.2,24.3304,24.1935,24.2717,189200.0
2007-09-12 11:30:00,74.53,74.8,74.4,74.71,103600.0,24.288,24.376,24.2456,24.3467,103600.0
2007-09-12 12:00:00,74.65,74.71,74.4,74.47,31600.0,24.3271,24.3467,24.2456,24.2685,31600.0
2007-09-12 12:30:00,74.47,74.83,74.43,74.59,35600.0,24.2685,24.3858,24.2554,24.3076,35600.0
2007-09-12 13:00:00,74.59,74.6,74.11,74.5,47200.0,24.3076,24.3108,24.1511,24.2782,47200.0
2007-09-12 13:30:00,74.5,74.87,74.29,74.76,76800.0,24.2782,24.3988,24.2098,24.363,76800.0
2007-09-12 14:00:00,74.73,74.83,74.47,74.52,103600.0,24.3532,24.3858,24.2685,24.2848,103600.0
2007-09-12 14:30:00,74.45,74.85,74.45,74.8,101600.0,24.2619,24.3923,24.2619,24.376,101600.0
2007-09-12 15:00:00,74.69,74.86,74.41,74.69,158000.0,24.3402,24.3956,24.2489,24.3402,158000.0
2007-09-12 15:30:00,74.69,74.82,74.32,74.63,201600.0,24.3402,24.3825,24.2196,24.3206,201600.0
2007-09-13 09:30:00,75.25,75.25,74.49,74.89,190400.0,24.5226,24.5226,24.275,24.4053,190400.0
2007-09-13 10:00:00,74.86,75.55,74.75,75.28,193200.0,24.3956,24.6204,24.3597,24.5324,193200.0
2007-09-13 10:30:00,75.3,75.49,75.26,75.4,139600.0,24.5389,24.6009,24.5259,24.5715,139600.0
2007-09-13 11:00:00,75.4,75.85,75.4,75.76,127600.0,24.5715,24.7182,24.5715,24.6888,127600.0
2007-09-13 11:30:00,75.78,75.88,75.5,75.78,109200.0,24.6954,24.728,24.6041,24.6954,109200.0
2007-09-13 12:00:00,75.84,76.1,75.79,76.0,89200.0,24.7149,24.7996,24.6986,24.7671,89200.0
2007-09-13 12:30:00,76.02,76.25,76.0,76.2,54400.0,24.7736,24.8485,24.7671,24.8322,54400.0
2007-09-13 13:00:00,76.19,76.42,76.15,76.27,67600.0,24.829,24.9039,24.8159,24.855,67600.0
2007-09-13 13:30:00,76.33,76.4,76.19,76.23,66800.0,24.8746,24.8974,24.829,24.842,66800.0
2007-09-13 14:00:00,76.23,76.31,75.88,76.07,68000.0,24.842,24.8681,24.728,24.7899,68000.0
2007-09-13 14:30:00,76.17,76.4,76.08,76.16,65600.0,24.8225,24.8974,24.7931,24.8192,65600.0
2007-09-13 15:00:00,76.22,76.42,75.96,76.03,75200.0,24.8388,24.9039,24.754,24.7768,75200.0
2007-09-13 15:30:00,76.01,76.25,75.68,76.01,141200.0,24.7703,24.8485,24.6628,24.7703,141200.0
2007-09-14 09:30:00,73.59,74.42,73.56,73.88,375200.0,23.9817,24.2522,23.9719,24.0762,375200.0
2007-09-14 10:00:00,73.88,74.91,73.88,74.69,290800.0,24.0762,24.4118,24.0762,24.3402,290800.0
2007-09-14 10:30:00,74.74,75.31,74.67,74.76,179200.0,24.3564,24.5422,24.3336,24.363,179200.0
2007-09-14 11:00:00,74.82,75.17,74.43,74.9,160800.0,24.3825,24.4966,24.2554,24.4086,160800.0
2007-09-14 11:30:00,74.81,74.88,74.26,74.28,142800.0,24.3793,24.4021,24.2,24.2065,142800.0
2007-09-14 12:00:00,74.32,74.5,74.16,74.17,126800.0,24.2196,24.2782,24.1674,24.1707,126800.0
2007-09-14 12:30:00,74.23,74.42,74.15,74.25,64800.0,24.1902,24.2522,24.1642,24.1968,64800.0
2007-09-14 13:00:00,74.3,74.41,74.1,74.41,32400.0,24.2131,24.2489,24.1479,24.2489,32400.0
2007-09-14 13:30:00,74.41,74.74,74.28,74.52,42000.0,24.2489,24.3564,24.2065,24.2848,42000.0
2007-09-14 14:00:00,74.5,74.77,74.41,74.5,83600.0,24.2782,24.3662,24.2489,24.2782,83600.0
2007-09-14 14:30:00,74.47,74.64,74.21,74.4,53200.0,24.2685,24.3239,24.1837,24.2456,53200.0
2007-09-14 15:00:00,74.47,74.61,74.37,74.55,36400.0,24.2685,24.3141,24.2359,24.2945,36400.0
2007-09-14 15:30:00,74.48,74.81,74.47,74.54,79600.0,24.2717,24.3793,24.2685,24.2913,79600.0
2007-09-17 09:30:00,72.92,73.22,72.88,73.22,255200.0,23.7633,23.8611,23.7503,23.8611,255200.0
2007-09-17 10:00:00,73.31,73.92,73.19,73.22,321200.0,23.8904,24.0892,23.8513,23.8611,321200.0
2007-09-17 10:30:00,73.21,73.32,72.96,73.03,114000.0,23.8578,23.8937,23.7764,23.7992,114000.0
2007-09-17 11:00:00,73.04,73.41,73.04,73.29,95600.0,23.8024,23.923,23.8024,23.8839,95600.0
2007-09-17 11:30:00,73.35,73.35,72.61,72.61,88800.0,23.9035,23.9035,23.6623,23.6623,88800.0
2007-09-17 12:00:00,72.71,72.93,72.57,72.86,44000.0,23.6949,23.7666,23.6493,23.7438,44000.0
2007-09-17 12:30:00,72.82,73.02,72.71,72.85,30800.0,23.7308,23.7959,23.6949,23.7405,30800.0
2007-09-17 13:00:00,72.9,73.1,72.9,73.0,57600.0,23.7568,23.822,23.7568,23.7894,57600.0
2007-09-17 13:30:00,72.95,73.08,72.88,72.91,37600.0,23.7731,23.8155,23.7503,23.7601,37600.0
2007-09-17 14:00:00,72.92,73.1,72.88,73.1,56800.0,23.7633,23.822,23.7503,23.822,56800.0
2007-09-17 14:30:00,73.01,73.18,72.94,73.06,60800.0,23.7927,23.8481,23.7699,23.809,60800.0
2007-09-17 15:00:00,73.0,73.29,72.94,72.97,46800.0,23.7894,23.8839,23.7699,23.7796,46800.0
2007-09-17 15:30:00,73.04,73.19,72.93,73.04,98000.0,23.8024,23.8513,23.7666,23.8024,98000.0
2007-09-18 09:30:00,73.7,73.89,73.4,73.49,99600.0,24.0175,24.0794,23.9198,23.9491,99600.0
2007-09-18 10:00:00,73.47,74.29,73.33,74.21,269200.0,23.9426,24.2098,23.897,24.1837,269200.0
2007-09-18 10:30:00,74.19,74.4,74.06,74.28,214800.0,24.1772,24.2456,24.1348,24.2065,214800.0
2007-09-18 11:00:00,74.31,74.82,74.24,74.51,304000.0,24.2163,24.3825,24.1935,24.2815,304000.0
2007-09-18 11:30:00,74.51,74.88,74.47,74.84,60400.0,24.2815,24.4021,24.2685,24.389,60400.0
2007-09-18 12:00:00,74.84,75.02,74.84,74.92,82000.0,24.389,24.4477,24.389,24.4151,82000.0
2007-09-18 12:30:00,74.92,75.07,74.81,74.9,45600.0,24.4151,24.464,24.3793,24.4086,45600.0
2007-09-18 13:00:00,74.9,74.97,74.65,74.78,51200.0,24.4086,24.4314,24.3271,24.3695,51200.0
2007-09-18 13:30:00,74.79,74.88,74.77,74.81,23200.0,24.3727,24.4021,24.3662,24.3793,23200.0
2007-09-18 14:00:00,74.78,76.19,74.51,76.0,243200.0,24.3695,24.829,24.2815,24.7671,243200.0
2007-09-18 14:30:00,76.0,77.25,75.77,77.07,331200.0,24.7671,25.1744,24.6921,25.1158,331200.0
2007-09-18 15:00:00,77.0,77.72,76.41,77.7,437200.0,25.0929,25.3276,24.9007,25.3211,437200.0
2007-09-18 15:30:00,77.64,78.0,77.42,77.62,518000.0,25.3015,25.4188,25.2298,25.295,518000.0
2007-09-19 09:30:00,79.13,79.73,78.93,79.64,457200.0,25.7871,25.9826,25.7219,25.9533,457200.0
2007-09-19 10:00:00,79.67,79.67,78.95,79.15,299200.0,25.9631,25.9631,25.7284,25.7936,299200.0
2007-09-19 10:30:00,79.15,79.53,79.02,79.5,205200.0,25.7936,25.9174,25.7512,25.9077,205200.0
2007-09-19 11:00:00,79.5,79.68,78.78,78.78,122800.0,25.9077,25.9663,25.673,25.673,122800.0
2007-09-19 11:30:00,78.85,78.94,78.51,78.75,133200.0,25.6958,25.7252,25.585,25.6632,133200.0
2007-09-19 12:00:00,78.79,78.93,78.42,78.53,62800.0,25.6763,25.7219,25.5557,25.5915,62800.0
2007-09-19 12:30:00,78.53,78.58,78.26,78.46,57600.0,25.5915,25.6078,25.5036,25.5687,57600.0
2007-09-19 13:00:00,78.46,78.56,77.88,77.96,134000.0,25.5687,25.6013,25.3797,25.4058,134000.0
2007-09-19 13:30:00,77.92,78.4,77.7,78.23,78400.0,25.3928,25.5492,25.3211,25.4938,78400.0
2007-09-19 14:00:00,78.23,78.32,77.9,78.05,100800.0,25.4938,25.5231,25.3862,25.4351,100800.0
2007-09-19 14:30:00,78.05,78.17,77.75,78.11,84400.0,25.4351,25.4742,25.3374,25.4547,84400.0
2007-09-19 15:00:00,78.08,78.55,77.95,78.45,70400.0,25.4449,25.5981,25.4025,25.5655,70400.0
2007-09-19 15:30:00,78.41,78.43,78.02,78.21,86400.0,25.5524,25.559,25.4253,25.4873,86400.0
2007-09-20 09:30:00,79.15,79.99,78.97,79.89,328000.0,25.7936,26.0673,25.7349,26.0347,328000.0
2007-09-20 10:00:00,79.84,80.64,79.73,80.1,343600.0,26.0185,26.2792,25.9826,26.1032,343600.0
2007-09-20 10:30:00,80.14,80.46,80.02,80.33,206400.0,26.1162,26.2205,26.0771,26.1781,206400.0
2007-09-20 11:00:00,80.29,80.46,79.96,80.42,92000.0,26.1651,26.2205,26.0576,26.2075,92000.0
2007-09-20 11:30:00,80.45,80.58,80.13,80.33,62800.0,26.2172,26.2596,26.113,26.1781,62800.0
2007-09-20 12:00:00,80.45,80.57,80.13,80.18,96800.0,26.2172,26.2563,26.113,26.1293,96800.0
2007-09-20 12:30:00,80.18,80.37,80.14,80.33,25600.0,26.1293,26.1912,26.1162,26.1781,25600.0
2007-09-20 13:00:00,80.28,80.49,79.89,79.97,100800.0,26.1618,26.2303,26.0347,26.0608,100800.0
2007-09-20 13:30:00,79.97,80.31,79.83,80.0,53600.0,26.0608,26.1716,26.0152,26.0706,53600.0
2007-09-20 14:00:00,80.03,80.45,80.03,80.45,50800.0,26.0804,26.2172,26.0804,26.2172,50800.0
2007-09-20 14:30:00,80.5,80.59,79.84,79.9,71600.0,26.2335,26.2629,26.0185,26.038,71600.0
2007-09-20 15:00:00,79.92,80.42,79.65,80.25,77200.0,26.0445,26.2075,25.9565,26.1521,77200.0
2007-09-20 15:30:00,80.27,80.58,80.13,80.58,272800.0,26.1586,26.2596,26.113,26.2596,272800.0
2007-09-21 09:30:00,81.25,81.31,80.88,80.88,226800.0,26.4779,26.4975,26.3574,26.3574,226800.0
2007-09-21 10:00:00,80.88,81.33,80.8,81.23,156000.0,26.3574,26.504,26.3313,26.4714,156000.0
2007-09-21 10:30:00,81.23,81.76,81.15,81.73,218800.0,26.4714,26.6441,26.4454,26.6344,218800.0
2007-09-21 11:00:00,81.75,81.97,81.63,81.7,136400.0,26.6409,26.7126,26.6018,26.6246,136400.0
2007-09-21 11:30:00,81.7,82.12,81.7,82.03,108400.0,26.6246,26.7615,26.6246,26.7321,108400.0
2007-09-21 12:00:00,81.97,82.09,81.82,81.94,45600.0,26.7126,26.7517,26.6637,26.7028,45600.0
2007-09-21 12:30:00,81.98,82.03,81.71,81.79,44800.0,26.7158,26.7321,26.6279,26.6539,44800.0
2007-09-21 13:00:00,81.76,82.03,81.75,81.83,59600.0,26.6441,26.7321,26.6409,26.667,59600.0
2007-09-21 13:30:00,81.81,81.85,81.63,81.63,38000.0,26.6604,26.6735,26.6018,26.6018,38000.0
2007-09-21 14:00:00,81.63,81.73,81.54,81.65,36000.0,26.6018,26.6344,26.5725,26.6083,36000.0
2007-09-21 14:30:00,81.75,81.91,81.57,81.91,72400.0,26.6409,26.693,26.5822,26.693,72400.0
2007-09-21 15:00:00,81.85,82.23,81.76,82.18,108000.0,26.6735,26.7973,26.6441,26.781,108000.0
2007-09-21 15:30:00,82.19,82.31,81.92,82.14,174400.0,26.7843,26.8234,26.6963,26.768,174400.0
2007-09-24 09:30:00,85.07,85.34,84.4,84.47,411200.0,27.7228,27.8108,27.5045,27.5273,411200.0
2007-09-24 10:00:00,84.44,85.05,84.2,85.05,377200.0,27.5175,27.7163,27.4393,27.7163,377200.0
2007-09-24 10:30:00,85.01,85.32,84.97,85.17,144000.0,27.7033,27.8043,27.6902,27.7554,144000.0
2007-09-24 11:00:00,85.13,85.28,84.94,85.09,230000.0,27.7424,27.7913,27.6805,27.7293,230000.0
2007-09-24 11:30:00,85.07,85.42,84.91,85.29,98000.0,27.7228,27.8369,27.6707,27.7945,98000.0
2007-09-24 12:00:00,85.29,85.75,85.25,85.7,146000.0,27.7945,27.9444,27.7815,27.9281,146000.0
2007-09-24 12:30:00,85.64,85.72,85.24,85.5,122400.0,27.9086,27.9346,27.7782,27.8629,122400.0
2007-09-24 13:00:00,85.53,85.58,85.19,85.23,78800.0,27.8727,27.889,27.7619,27.775,78800.0
2007-09-24 13:30:00,85.24,85.32,84.6,84.86,189600.0,27.7782,27.8043,27.5697,27.6544,189600.0
2007-09-24 14:00:00,84.85,85.11,84.69,84.83,118800.0,27.6511,27.7359,27.599,27.6446,118800.0
2007-09-24 14:30:00,84.85,85.74,84.69,85.54,148800.0,27.6511,27.9412,27.599,27.876,148800.0
2007-09-24 15:00:00,85.54,85.78,85.02,85.78,195600.0,27.876,27.9542,27.7065,27.9542,195600.0
2007-09-24 15:30:00,85.78,86.53,85.65,85.79,434800.0,27.9542,28.1986,27.9118,27.9575,434800.0
2007-09-25 09:30:00,82.05,82.74,81.92,82.45,473600.0,26.7387,26.9635,26.6963,26.869,473600.0
2007-09-25 10:00:00,82.42,83.27,82.25,82.99,296000.0,26.8592,27.1362,26.8038,27.045,296000.0
2007-09-25 10:30:00,83.0,83.22,82.71,83.04,155600.0,27.0482,27.1199,26.9537,27.0613,155600.0
2007-09-25 11:00:00,83.04,83.21,82.27,82.51,108800.0,27.0613,27.1167,26.8103,26.8886,108800.0
2007-09-25 11:30:00,82.55,82.55,82.06,82.35,52800.0,26.9016,26.9016,26.7419,26.8364,52800.0
2007-09-25 12:00:00,82.36,82.82,82.23,82.75,44800.0,26.8397,26.9896,26.7973,26.9668,44800.0
2007-09-25 12:30:00,82.85,82.85,82.36,82.68,43600.0,26.9994,26.9994,26.8397,26.944,43600.0
2007-09-25 13:00:00,82.65,83.08,82.63,83.08,70000.0,26.9342,27.0743,26.9277,27.0743,70000.0
2007-09-25 13:30:00,83.01,83.14,82.63,82.87,100800.0,27.0515,27.0939,26.9277,27.0059,100800.0
2007-09-25 14:00:00,82.88,82.88,82.4,82.48,64400.0,27.0091,27.0091,26.8527,26.8788,64400.0
2007-09-25 14:30:00,82.49,82.7,82.4,82.48,79200.0,26.882,26.9505,26.8527,26.8788,79200.0
2007-09-25 15:00:00,82.48,83.01,82.39,82.89,87200.0,26.8788,27.0515,26.8495,27.0124,87200.0
2007-09-25 15:30:00,82.96,83.17,82.32,83.04,202800.0,27.0352,27.1036,26.8266,27.0613,202800.0
2007-09-26 09:30:00,83.01,83.25,82.78,83.03,226800.0,27.0515,27.1297,26.9765,27.058,226800.0
2007-09-26 10:00:00,83.13,83.25,82.46,82.58,178400.0,27.0906,27.1297,26.8723,26.9114,178400.0
2007-09-26 10:30:00,82.59,82.64,82.08,82.14,104000.0,26.9146,26.9309,26.7484,26.768,104000.0
2007-09-26 11:00:00,82.2,82.42,81.79,81.97,136000.0,26.7875,26.8592,26.6539,26.7126,136000.0
2007-09-26 11:30:00,81.94,82.17,81.9,82.15,42400.0,26.7028,26.7778,26.6898,26.7712,42400.0
2007-09-26 12:00:00,82.12,82.47,82.12,82.44,18800.0,26.7615,26.8755,26.7615,26.8657,18800.0
2007-09-26 12:30:00,82.44,82.48,81.92,82.0,59200.0,26.8657,26.8788,26.6963,26.7224,59200.0
2007-09-26 13:00:00,82.04,82.41,82.04,82.24,18000.0,26.7354,26.856,26.7354,26.8006,18000.0
2007-09-26 13:30:00,82.25,82.25,81.4,81.55,122000.0,26.8038,26.8038,26.5268,26.5757,122000.0
2007-09-26 14:00:00,81.49,82.14,81.49,81.87,50000.0,26.5562,26.768,26.5562,26.68,50000.0
2007-09-26 14:30:00,81.86,82.22,81.86,82.12,63200.0,26.6767,26.7941,26.6767,26.7615,63200.0
2007-09-26 15:00:00,82.08,82.81,82.04,82.6,120400.0,26.7484,26.9863,26.7354,26.9179,120400.0
2007-09-26 15:30:00,82.51,83.13,82.38,82.72,172800.0,26.8886,27.0906,26.8462,26.957,172800.0
2007-09-27 09:30:00,83.63,84.09,83.45,83.98,239200.0,27.2535,27.4035,27.1949,27.3676,239200.0
2007-09-27 10:00:00,83.88,84.48,83.82,84.21,199200.0,27.335,27.5305,27.3155,27.4426,199200.0
2007-09-27 10:30:00,84.23,84.63,84.07,84.28,109200.0,27.4491,27.5794,27.3969,27.4654,109200.0
2007-09-27 11:00:00,84.25,84.5,84.0,84.14,80800.0,27.4556,27.5371,27.3741,27.4197,80800.0
2007-09-27 11:30:00,84.2,84.66,83.91,84.19,109200.0,27.4393,27.5892,27.3448,27.436,109200.0
2007-09-27 12:00:00,84.19,84.61,84.19,84.58,38800.0,27.436,27.5729,27.436,27.5631,38800.0
2007-09-27 12:30:00,84.58,84.94,84.54,84.75,49200.0,27.5631,27.6805,27.5501,27.6185,49200.0
2007-09-27 13:00:00,84.9,85.19,84.83,85.12,96400.0,27.6674,27.7619,27.6446,27.7391,96400.0
2007-09-27 13:30:00,85.02,85.08,84.6,84.91,82800.0,27.7065,27.7261,27.5697,27.6707,82800.0
2007-09-27 14:00:00,84.93,85.35,84.59,85.05,114800.0,27.6772,27.8141,27.5664,27.7163,114800.0
2007-09-27 14:30:00,85.06,85.21,84.93,85.14,48000.0,27.7196,27.7684,27.6772,27.7456,48000.0
2007-09-27 15:00:00,85.14,85.48,85.14,85.25,71600.0,27.7456,27.8564,27.7456,27.7815,71600.0
2007-09-27 15:30:00,85.19,85.45,85.08,85.45,141200.0,27.7619,27.8467,27.7261,27.8467,141200.0
2007-09-28 09:30:00,85.79,86.4,85.79,86.17,200800.0,27.9575,28.1562,27.9575,28.0813,200800.0
2007-09-28 10:00:00,86.23,86.36,85.5,85.58,191600.0,28.1008,28.1432,27.8629,27.889,191600.0
2007-09-28 10:30:00,85.54,86.0,85.1,85.86,240400.0,27.876,28.0259,27.7326,27.9803,240400.0
2007-09-28 11:00:00,85.86,86.32,85.53,86.1,136000.0,27.9803,28.1302,27.8727,28.0585,136000.0
2007-09-28 11:30:00,86.14,86.28,86.05,86.17,99200.0,28.0715,28.1171,28.0422,28.0813,99200.0
2007-09-28 12:00:00,86.17,86.21,85.59,85.81,92800.0,28.0813,28.0943,27.8923,27.964,92800.0
2007-09-28 12:30:00,85.84,86.13,85.83,86.05,45600.0,27.9737,28.0683,27.9705,28.0422,45600.0
2007-09-28 13:00:00,86.02,86.17,85.97,86.0,78400.0,28.0324,28.0813,28.0161,28.0259,78400.0
2007-09-28 13:30:00,86.0,87.0,85.75,86.05,435600.0,28.0259,28.3518,27.9444,28.0422,435600.0
2007-09-28 14:00:00,86.05,86.17,85.8,86.0,99200.0,28.0422,28.0813,27.9607,28.0259,99200.0
2007-09-28 14:30:00,85.94,86.07,85.5,85.58,70400.0,28.0063,28.0487,27.8629,27.889,70400.0
2007-09-28 15:00:00,85.58,85.75,85.25,85.61,90400.0,27.889,27.9444,27.7815,27.8988,90400.0
2007-09-28 15:30:00,85.6,85.97,85.6,85.64,73200.0,27.8955,28.0161,27.8955,27.9086,73200.0
2007-10-01 09:30:00,87.11,87.38,86.99,87.07,118400.0,28.3876,28.4756,28.3485,28.3746,118400.0
2007-10-01 10:00:00,87.05,88.3,87.05,87.99,306400.0,28.3681,28.7754,28.3681,28.6744,306400.0
2007-10-01 10:30:00,87.95,88.46,87.73,88.15,216800.0,28.6614,28.8276,28.5897,28.7265,216800.0
2007-10-01 11:00:00,88.12,88.82,87.96,88.47,212000.0,28.7168,28.9449,28.6646,28.8308,212000.0
2007-10-01 11:30:00,88.55,89.05,88.46,89.05,72400.0,28.8569,29.0198,28.8276,29.0198,72400.0
2007-10-01 12:00:00,89.09,89.99,88.75,89.76,227200.0,29.0329,29.3262,28.9221,29.2512,227200.0
2007-10-01 12:30:00,89.77,89.79,89.23,89.35,65600.0,29.2545,29.261,29.0785,29.1176,65600.0
2007-10-01 13:00:00,89.29,89.61,89.24,89.38,97600.0,29.098,29.2023,29.0817,29.1274,97600.0
2007-10-01 13:30:00,89.4,89.67,89.04,89.21,59600.0,29.1339,29.2219,29.0166,29.072,59600.0
2007-10-01 14:00:00,89.22,89.64,89.1,89.21,83600.0,29.0752,29.2121,29.0361,29.072,83600.0
2007-10-01 14:30:00,89.27,90.02,89.25,89.96,149200.0,29.0915,29.3359,29.085,29.3164,149200.0
2007-10-01 15:00:00,89.96,90.1,89.56,89.73,146400.0,29.3164,29.362,29.186,29.2414,146400.0
2007-10-01 15:30:00,89.73,89.82,89.08,89.35,139600.0,29.2414,29.2708,29.0296,29.1176,139600.0
2007-10-02 09:30:00,86.55,86.98,86.42,86.75,340400.0,28.2051,28.3453,28.1628,28.2703,340400.0
2007-10-02 10:00:00,86.75,86.86,85.78,86.11,479600.0,28.2703,28.3061,27.9542,28.0617,479600.0
2007-10-02 10:30:00,86.06,86.06,85.2,85.64,333200.0,28.0454,28.0454,27.7652,27.9086,333200.0
2007-10-02 11:00:00,85.75,86.33,85.64,86.28,253600.0,27.9444,28.1334,27.9086,28.1171,253600.0
2007-10-02 11:30:00,86.4,86.4,85.73,86.24,112400.0,28.1562,28.1562,27.9379,28.1041,112400.0
2007-10-02 12:00:00,86.17,86.43,85.79,86.31,84800.0,28.0813,28.166,27.9575,28.1269,84800.0
2007-10-02 12:30:00,86.36,86.58,86.13,86.42,105200.0,28.1432,28.2149,28.0683,28.1628,105200.0
2007-10-02 13:00:00,86.41,86.69,86.41,86.46,127200.0,28.1595,28.2507,28.1595,28.1758,127200.0
2007-10-02 13:30:00,86.45,86.66,86.3,86.6,81600.0,28.1725,28.241,28.1237,28.2214,81600.0
2007-10-02 14:00:00,86.65,87.04,86.6,86.95,180800.0,28.2377,28.3648,28.2214,28.3355,180800.0
2007-10-02 14:30:00,87.0,87.35,86.75,87.2,78400.0,28.3518,28.4658,28.2703,28.4169,78400.0
2007-10-02 15:00:00,87.23,87.24,86.88,87.04,45600.0,28.4267,28.43,28.3127,28.3648,45600.0
2007-10-02 15:30:00,87.04,87.25,86.88,87.25,150000.0,28.3648,28.4332,28.3127,28.4332,150000.0
2007-10-03 09:30:00,86.1,86.19,85.44,85.63,163200.0,28.0585,28.0878,27.8434,27.9053,163200.0
2007-10-03 10:00:00,85.72,86.01,85.31,85.44,280800.0,27.9346,28.0291,27.801,27.8434,280800.0
2007-10-03 10:30:00,85.47,85.47,84.96,85.31,202800.0,27.8532,27.8532,27.687,27.801,202800.0
2007-10-03 11:00:00,85.33,85.66,85.15,85.55,128000.0,27.8075,27.9151,27.7489,27.8792,128000.0
2007-10-03 11:30:00,85.55,86.25,85.55,86.01,65200.0,27.8792,28.1074,27.8792,28.0291,65200.0
2007-10-03 12:00:00,86.01,86.01,85.64,85.66,30800.0,28.0291,28.0291,27.9086,27.9151,30800.0
2007-10-03 12:30:00,85.68,85.68,85.25,85.47,41600.0,27.9216,27.9216,27.7815,27.8532,41600.0
2007-10-03 13:00:00,85.55,85.56,85.0,85.0,58000.0,27.8792,27.8825,27.7,27.7,58000.0
2007-10-03 13:30:00,85.0,85.06,84.36,84.44,84000.0,27.7,27.7196,27.4914,27.5175,84000.0
2007-10-03 14:00:00,84.48,84.94,84.3,84.87,68400.0,27.5305,27.6805,27.4719,27.6576,68400.0
2007-10-03 14:30:00,84.94,84.94,84.42,84.83,56800.0,27.6805,27.6805,27.511,27.6446,56800.0
2007-10-03 15:00:00,84.76,85.23,84.43,84.48,109200.0,27.6218,27.775,27.5143,27.5305,109200.0
2007-10-03 15:30:00,84.5,85.06,84.25,84.47,138000.0,27.5371,27.7196,27.4556,27.5273,138000.0
2007-10-04 09:30:00,83.88,84.16,83.74,83.92,209200.0,27.335,27.4263,27.2894,27.3481,209200.0
2007-10-04 10:00:00,83.98,84.48,83.47,84.45,250400.0,27.3676,27.5305,27.2014,27.5208,250400.0
2007-10-04 10:30:00,84.52,85.35,84.5,85.23,240000.0,27.5436,27.8141,27.5371,27.775,240000.0
2007-10-04 11:00:00,85.23,85.23,84.26,84.26,86400.0,27.775,27.775,27.4589,27.4589,86400.0
2007-10-04 11:30:00,84.31,84.35,83.88,84.14,48000.0,27.4751,27.4882,27.335,27.4197,48000.0
2007-10-04 12:00:00,84.15,84.36,83.94,84.31,51200.0,27.423,27.4914,27.3546,27.4751,51200.0
2007-10-04 12:30:00,84.33,84.85,84.25,84.69,58800.0,27.4817,27.6511,27.4556,27.599,58800.0
2007-10-04 13:00:00,84.78,84.78,84.59,84.66,16000.0,27.6283,27.6283,27.5664,27.5892,16000.0
2007-10-04 13:30:00,84.66,84.7,84.2,84.36,30000.0,27.5892,27.6022,27.4393,27.4914,30000.0
2007-10-04 14:00:00,84.36,84.48,84.27,84.47,22000.0,27.4914,27.5305,27.4621,27.5273,22000.0
2007-10-04 14:30:00,84.48,84.7,84.46,84.65,44000.0,27.5305,27.6022,27.524,27.5859,44000.0
2007-10-04 15:00:00,84.64,84.86,84.56,84.74,52400.0,27.5827,27.6544,27.5566,27.6153,52400.0
2007-10-04 15:30:00,84.74,85.17,84.7,84.7,98400.0,27.6153,27.7554,27.6022,27.6022,98400.0
2007-10-05 09:30:00,86.02,86.34,85.84,86.28,242000.0,28.0324,28.1367,27.9737,28.1171,242000.0
2007-10-05 10:00:00,86.31,86.66,86.19,86.26,122000.0,28.1269,28.241,28.0878,28.1106,122000.0
2007-10-05 10:30:00,86.27,86.87,86.11,86.75,102000.0,28.1139,28.3094,28.0617,28.2703,102000.0
2007-10-05 11:00:00,86.77,87.0,86.46,86.5,375200.0,28.2768,28.3518,28.1758,28.1888,375200.0
2007-10-05 11:30:00,86.54,87.22,86.47,87.15,98400.0,28.2019,28.4235,28.1791,28.4007,98400.0
2007-10-05 12:00:00,87.24,87.44,87.08,87.4,56800.0,28.43,28.4952,28.3778,28.4821,56800.0
2007-10-05 12:30:00,87.38,87.52,87.25,87.28,82000.0,28.4756,28.5212,28.4332,28.443,82000.0
2007-10-05 13:00:00,87.27,87.48,87.23,87.36,84400.0,28.4398,28.5082,28.4267,28.4691,84400.0
2007-10-05 13:30:00,87.44,88.06,87.44,87.87,140400.0,28.4952,28.6972,28.4952,28.6353,140400.0
2007-10-05 14:00:00,87.75,87.93,87.34,87.48,98000.0,28.5962,28.6548,28.4626,28.5082,98000.0
2007-10-05 14:30:00,87.52,88.06,87.52,87.89,61600.0,28.5212,28.6972,28.5212,28.6418,61600.0
2007-10-05 15:00:00,87.9,88.0,87.63,87.8,108000.0,28.6451,28.6777,28.5571,28.6125,108000.0
2007-10-05 15:30:00,87.89,88.02,87.01,87.25,129600.0,28.6418,28.6842,28.355,28.4332,129600.0
2007-10-08 09:30:00,85.53,85.67,85.18,85.23,184000.0,27.8727,27.9183,27.7587,27.775,184000.0
2007-10-08 10:00:00,85.25,85.37,85.13,85.33,84400.0,27.7815,27.8206,27.7424,27.8075,84400.0
2007-10-08 10:30:00,85.33,85.45,85.06,85.4,72400.0,27.8075,27.8467,27.7196,27.8304,72400.0
2007-10-08 11:00:00,85.37,85.41,85.11,85.11,161600.0,27.8206,27.8336,27.7359,27.7359,161600.0
2007-10-08 11:30:00,85.14,85.2,84.85,84.89,77200.0,27.7456,27.7652,27.6511,27.6642,77200.0
2007-10-08 12:00:00,84.89,84.95,84.63,84.67,57200.0,27.6642,27.6837,27.5794,27.5925,57200.0
2007-10-08 12:30:00,84.63,84.95,84.63,84.93,96400.0,27.5794,27.6837,27.5794,27.6772,96400.0
2007-10-08 13:00:00,84.86,84.95,84.75,84.83,16800.0,27.6544,27.6837,27.6185,27.6446,16800.0
2007-10-08 13:30:00,84.78,84.93,84.64,84.72,38000.0,27.6283,27.6772,27.5827,27.6088,38000.0
2007-10-08 14:00:00,84.73,84.74,84.5,84.55,94800.0,27.612,27.6153,27.5371,27.5534,94800.0
2007-10-08 14:30:00,84.55,84.88,84.47,84.83,71600.0,27.5534,27.6609,27.5273,27.6446,71600.0
2007-10-08 15:00:00,84.83,85.03,84.78,84.85,73200.0,27.6446,27.7098,27.6283,27.6511,73200.0
2007-10-08 15:30:00,84.86,85.15,84.82,85.01,138800.0,27.6544,27.7489,27.6413,27.7033,138800.0
2007-10-09 09:30:00,84.81,85.28,84.6,85.06,294400.0,27.6381,27.7913,27.5697,27.7196,294400.0
2007-10-09 10:00:00,85.07,85.63,85.04,85.44,219600.0,27.7228,27.9053,27.713,27.8434,219600.0
2007-10-09 10:30:00,85.45,86.06,85.3,85.99,196000.0,27.8467,28.0454,27.7978,28.0226,196000.0
2007-10-09 11:00:00,85.99,86.33,85.8,86.2,215600.0,28.0226,28.1334,27.9607,28.0911,215600.0
2007-10-09 11:30:00,86.2,86.75,86.1,86.7,118800.0,28.0911,28.2703,28.0585,28.254,118800.0
2007-10-09 12:00:00,86.67,86.82,86.4,86.5,81200.0,28.2442,28.2931,28.1562,28.1888,81200.0
2007-10-09 12:30:00,86.58,86.61,86.3,86.55,52000.0,28.2149,28.2247,28.1237,28.2051,52000.0
2007-10-09 13:00:00,86.5,86.73,86.35,86.52,63200.0,28.1888,28.2638,28.1399,28.1953,63200.0
2007-10-09 13:30:00,86.52,86.75,86.45,86.69,43200.0,28.1953,28.2703,28.1725,28.2507,43200.0
2007-10-09 14:00:00,86.73,87.14,86.56,87.14,159200.0,28.2638,28.3974,28.2084,28.3974,159200.0
2007-10-09 14:30:00,87.11,87.34,86.9,87.19,100800.0,28.3876,28.4626,28.3192,28.4137,100800.0
2007-10-09 15:00:00,87.19,87.35,87.0,87.21,107600.0,28.4137,28.4658,28.3518,28.4202,107600.0
2007-10-09 15:30:00,87.21,87.75,87.21,87.26,163600.0,28.4202,28.5962,28.4202,28.4365,163600.0
2007-10-10 09:30:00,88.26,88.62,88.04,88.33,322000.0,28.7624,28.8797,28.6907,28.7852,322000.0
2007-10-10 10:00:00,88.21,89.1,88.19,88.93,272000.0,28.7461,29.0361,28.7396,28.9807,272000.0
2007-10-10 10:30:00,88.91,89.23,88.57,89.16,278000.0,28.9742,29.0785,28.8634,29.0557,278000.0
2007-10-10 11:00:00,89.16,90.2,88.94,90.08,453200.0,29.0557,29.3946,28.984,29.3555,453200.0
2007-10-10 11:30:00,90.07,90.73,89.78,90.0,336800.0,29.3522,29.5673,29.2577,29.3294,336800.0
2007-10-10 12:00:00,90.0,90.5,89.62,89.62,152400.0,29.3294,29.4924,29.2056,29.2056,152400.0
2007-10-10 12:30:00,89.6,90.01,89.54,89.75,70000.0,29.1991,29.3327,29.1795,29.2479,70000.0
2007-10-10 13:00:00,89.75,89.75,88.79,88.88,184400.0,29.2479,29.2479,28.9351,28.9644,184400.0
2007-10-10 13:30:00,88.93,89.76,88.93,89.75,263600.0,28.9807,29.2512,28.9807,29.2479,263600.0
2007-10-10 14:00:00,89.74,90.09,89.49,90.04,166800.0,29.2447,29.3587,29.1632,29.3425,166800.0
2007-10-10 14:30:00,90.07,90.77,89.77,90.7,130400.0,29.3522,29.5803,29.2545,29.5575,130400.0
2007-10-10 15:00:00,90.75,91.11,90.17,90.25,177200.0,29.5738,29.6911,29.3848,29.4109,177200.0
2007-10-10 15:30:00,90.23,90.69,90.21,90.33,334400.0,29.4044,29.5543,29.3979,29.437,334400.0
2007-10-11 09:30:00,92.89,93.31,92.71,93.12,434400.0,30.2712,30.4081,30.2126,30.3462,434400.0
2007-10-11 10:00:00,93.15,93.4,92.61,93.21,240400.0,30.3559,30.4374,30.18,30.3755,240400.0
2007-10-11 10:30:00,93.21,93.68,93.21,93.44,235200.0,30.3755,30.5287,30.3755,30.4505,235200.0
2007-10-11 11:00:00,93.44,93.55,92.73,92.88,303200.0,30.4505,30.4863,30.2191,30.268,303200.0
2007-10-11 11:30:00,92.89,92.91,92.25,92.66,208400.0,30.2712,30.2777,30.0627,30.1963,208400.0
2007-10-11 12:00:00,92.71,93.12,92.64,93.12,126400.0,30.2126,30.3462,30.1897,30.3462,126400.0
2007-10-11 12:30:00,93.13,93.47,93.07,93.27,102000.0,30.3494,30.4602,30.3299,30.3951,102000.0
2007-10-11 13:00:00,93.18,93.49,93.14,93.36,125200.0,30.3657,30.4667,30.3527,30.4244,125200.0
2007-10-11 13:30:00,93.36,93.39,92.79,92.9,123600.0,30.4244,30.4342,30.2386,30.2745,123600.0
2007-10-11 14:00:00,92.83,93.0,91.72,91.87,409600.0,30.2517,30.3071,29.8899,29.9388,409600.0
2007-10-11 14:30:00,91.82,92.67,91.03,91.5,196400.0,29.9225,30.1995,29.6651,29.8182,196400.0
2007-10-11 15:00:00,91.53,91.81,90.0,90.31,418800.0,29.828,29.9193,29.3294,29.4304,418800.0
2007-10-11 15:30:00,90.31,91.25,90.11,91.17,311600.0,29.4304,29.7368,29.3653,29.7107,311600.0
2007-10-12 09:30:00,91.84,91.91,91.1,91.73,448400.0,29.929,29.9519,29.6879,29.8932,448400.0
2007-10-12 10:00:00,91.61,93.13,91.46,93.13,374800.0,29.8541,30.3494,29.8052,30.3494,374800.0
2007-10-12 10:30:00,92.96,93.15,92.57,92.67,150000.0,30.294,30.3559,30.1669,30.1995,150000.0
2007-10-12 11:00:00,92.7,92.98,92.61,92.8,116000.0,30.2093,30.3005,30.18,30.2419,116000.0
2007-10-12 11:30:00,92.83,93.22,92.68,93.14,55200.0,30.2517,30.3788,30.2028,30.3527,55200.0
2007-10-12 12:00:00,93.14,93.42,92.89,93.1,62400.0,30.3527,30.4439,30.2712,30.3397,62400.0
2007-10-12 12:30:00,93.05,93.23,92.83,93.08,94400.0,30.3234,30.382,30.2517,30.3331,94400.0
2007-10-12 13:00:00,93.07,93.08,92.56,92.84,118000.0,30.3299,30.3331,30.1637,30.2549,118000.0
2007-10-12 13:30:00,92.76,93.25,92.65,92.86,47600.0,30.2289,30.3885,30.193,30.2614,47600.0
2007-10-12 14:00:00,92.87,93.09,92.59,92.86,107600.0,30.2647,30.3364,30.1735,30.2614,107600.0
2007-10-12 14:30:00,92.86,93.08,92.74,93.04,55600.0,30.2614,30.3331,30.2223,30.3201,55600.0
2007-10-12 15:00:00,93.07,93.18,92.69,93.0,101600.0,30.3299,30.3657,30.206,30.3071,101600.0
2007-10-12 15:30:00,92.93,93.44,92.69,92.85,135600.0,30.2843,30.4505,30.206,30.2582,135600.0
2007-10-15 09:30:00,93.57,93.95,93.14,93.16,251600.0,30.4928,30.6167,30.3527,30.3592,251600.0
2007-10-15 10:00:00,93.17,93.57,93.08,93.25,199200.0,30.3625,30.4928,30.3331,30.3885,199200.0
2007-10-15 10:30:00,93.23,93.33,92.43,92.62,190400.0,30.382,30.4146,30.1213,30.1832,190400.0
2007-10-15 11:00:00,92.57,92.57,91.0,91.35,267600.0,30.1669,30.1669,29.6553,29.7694,267600.0
2007-10-15 11:30:00,91.34,91.58,91.13,91.42,74000.0,29.7661,29.8443,29.6977,29.7922,74000.0
2007-10-15 12:00:00,91.52,92.01,91.3,91.35,54800.0,29.8248,29.9844,29.7531,29.7694,54800.0
2007-10-15 12:30:00,91.26,91.52,91.0,91.27,28000.0,29.74,29.8248,29.6553,29.7433,28000.0
2007-10-15 13:00:00,91.36,91.42,90.48,90.95,109200.0,29.7726,29.7922,29.4858,29.639,109200.0
2007-10-15 13:30:00,91.0,91.26,90.63,90.67,72800.0,29.6553,29.74,29.5347,29.5478,72800.0
2007-10-15 14:00:00,90.67,91.0,90.45,90.88,66400.0,29.5478,29.6553,29.4761,29.6162,66400.0
2007-10-15 14:30:00,90.99,91.13,90.5,90.58,76000.0,29.652,29.6977,29.4924,29.5184,76000.0
2007-10-15 15:00:00,90.58,91.0,90.43,90.72,98800.0,29.5184,29.6553,29.4695,29.5641,98800.0
2007-10-15 15:30:00,90.72,91.57,90.47,91.38,173600.0,29.5641,29.8411,29.4826,29.7791,173600.0
2007-10-16 09:30:00,90.29,90.4,89.75,90.05,276400.0,29.4239,29.4598,29.2479,29.3457,276400.0
2007-10-16 10:00:00,90.11,90.46,89.74,89.77,322800.0,29.3653,29.4793,29.2447,29.2545,322800.0
2007-10-16 10:30:00,89.81,90.02,89.49,89.71,196800.0,29.2675,29.3359,29.1632,29.2349,196800.0
2007-10-16 11:00:00,89.74,90.01,89.47,89.87,170800.0,29.2447,29.3327,29.1567,29.2871,170800.0
2007-10-16 11:30:00,89.92,90.46,89.78,90.01,113200.0,29.3033,29.4793,29.2577,29.3327,113200.0
2007-10-16 12:00:00,90.0,90.16,89.57,89.88,71200.0,29.3294,29.3816,29.1893,29.2903,71200.0
2007-10-16 12:30:00,89.91,90.35,89.91,90.32,35200.0,29.3001,29.4435,29.3001,29.4337,35200.0
2007-10-16 13:00:00,90.25,90.33,89.66,89.67,42400.0,29.4109,29.437,29.2186,29.2219,42400.0
2007-10-16 13:30:00,89.67,89.86,89.56,89.71,44800.0,29.2219,29.2838,29.186,29.2349,44800.0
2007-10-16 14:00:00,89.79,90.17,89.74,89.94,58000.0,29.261,29.3848,29.2447,29.3099,58000.0
2007-10-16 14:30:00,89.89,90.08,89.61,89.89,67200.0,29.2936,29.3555,29.2023,29.2936,67200.0
2007-10-16 15:00:00,89.88,89.97,89.73,89.87,50400.0,29.2903,29.3196,29.2414,29.2871,50400.0
2007-10-16 15:30:00,89.81,90.06,89.63,89.88,86400.0,29.2675,29.349,29.2088,29.2903,86400.0
2007-10-17 09:30:00,88.42,88.96,88.18,88.83,490800.0,28.8145,28.9905,28.7363,28.9481,490800.0
2007-10-17 10:00:00,88.75,89.11,88.48,88.96,256800.0,28.9221,29.0394,28.8341,28.9905,256800.0
2007-10-17 10:30:00,89.0,89.14,88.2,88.2,139600.0,29.0035,29.0492,28.7428,28.7428,139600.0
2007-10-17 11:00:00,88.25,88.91,88.2,88.83,146800.0,28.7591,28.9742,28.7428,28.9481,146800.0
2007-10-17 11:30:00,88.8,89.14,88.65,88.75,117600.0,28.9384,29.0492,28.8895,28.9221,117600.0
2007-10-17 12:00:00,88.75,88.79,88.2,88.2,178800.0,28.9221,28.9351,28.7428,28.7428,178800.0
2007-10-17 12:30:00,88.26,88.52,87.97,88.04,93600.0,28.7624,28.8471,28.6679,28.6907,93600.0
2007-10-17 13:00:00,88.04,88.24,87.6,87.78,147600.0,28.6907,28.7559,28.5473,28.606,147600.0
2007-10-17 13:30:00,87.77,88.2,87.38,87.48,180800.0,28.6027,28.7428,28.4756,28.5082,180800.0
2007-10-17 14:00:00,87.55,87.67,87.02,87.18,146800.0,28.531,28.5701,28.3583,28.4104,146800.0
2007-10-17 14:30:00,87.19,87.87,87.01,87.67,146000.0,28.4137,28.6353,28.355,28.5701,146000.0
2007-10-17 15:00:00,87.77,88.3,87.67,88.02,136000.0,28.6027,28.7754,28.5701,28.6842,136000.0
2007-10-17 15:30:00,88.04,88.5,88.04,88.23,154400.0,28.6907,28.8406,28.6907,28.7526,154400.0
2007-10-18 09:30:00,87.85,88.32,87.66,87.8,244400.0,28.6288,28.7819,28.5669,28.6125,244400.0
2007-10-18 10:00:00,87.74,88.78,87.5,88.75,222400.0,28.5929,28.9318,28.5147,28.9221,222400.0
2007-10-18 10:30:00,88.75,88.76,88.29,88.53,172400.0,28.9221,28.9253,28.7722,28.8504,172400.0
2007-10-18 11:00:00,88.53,88.98,88.39,88.55,104800.0,28.8504,28.997,28.8047,28.8569,104800.0
2007-10-18 11:30:00,88.48,88.92,88.38,88.8,108800.0,28.8341,28.9775,28.8015,28.9384,108800.0
2007-10-18 12:00:00,88.75,88.75,88.17,88.3,56000.0,28.9221,28.9221,28.7331,28.7754,56000.0
2007-10-18 12:30:00,88.35,88.41,88.15,88.36,37200.0,28.7917,28.8113,28.7265,28.795,37200.0
2007-10-18 13:00:00,88.36,88.37,88.0,88.27,68800.0,28.795,28.7982,28.6777,28.7656,68800.0
2007-10-18 13:30:00,88.37,88.85,88.32,88.85,68800.0,28.7982,28.9547,28.7819,28.9547,68800.0
2007-10-18 14:00:00,88.86,89.22,88.46,88.79,70400.0,28.9579,29.0752,28.8276,28.9351,70400.0
2007-10-18 14:30:00,88.77,88.99,88.49,88.9,38800.0,28.9286,29.0003,28.8373,28.9709,38800.0
2007-10-18 15:00:00,88.95,89.45,88.88,89.25,58000.0,28.9872,29.1502,28.9644,29.085,58000.0
2007-10-18 15:30:00,89.19,89.33,88.89,89.29,88000.0,29.0655,29.1111,28.9677,29.098,88000.0
2007-10-19 09:30:00,88.04,88.06,87.21,87.55,259600.0,28.6907,28.6972,28.4202,28.531,259600.0
2007-10-19 10:00:00,87.55,87.67,87.17,87.44,244000.0,28.531,28.5701,28.4072,28.4952,244000.0
2007-10-19 10:30:00,87.42,87.45,85.94,86.0,292000.0,28.4886,28.4984,28.0063,28.0259,292000.0
2007-10-19 11:00:00,86.0,86.57,85.91,86.28,188800.0,28.0259,28.2116,27.9966,28.1171,188800.0
2007-10-19 11:30:00,86.32,86.71,85.75,86.6,158400.0,28.1302,28.2573,27.9444,28.2214,158400.0
2007-10-19 12:00:00,86.6,86.95,86.39,86.39,91200.0,28.2214,28.3355,28.153,28.153,91200.0
2007-10-19 12:30:00,86.44,87.17,86.44,86.98,89200.0,28.1693,28.4072,28.1693,28.3453,89200.0
2007-10-19 13:00:00,87.06,87.17,86.27,86.87,119200.0,28.3713,28.4072,28.1139,28.3094,119200.0
2007-10-19 13:30:00,86.82,87.12,86.67,86.77,66800.0,28.2931,28.3909,28.2442,28.2768,66800.0
2007-10-19 14:00:00,86.77,86.8,86.25,86.75,139200.0,28.2768,28.2866,28.1074,28.2703,139200.0
2007-10-19 14:30:00,86.67,86.72,86.31,86.5,48800.0,28.2442,28.2605,28.1269,28.1888,48800.0
2007-10-19 15:00:00,86.47,86.63,86.03,86.21,197600.0,28.1791,28.2312,28.0357,28.0943,197600.0
2007-10-19 15:30:00,86.05,86.3,85.53,85.63,258400.0,28.0422,28.1237,27.8727,27.9053,258400.0
2007-10-22 09:30:00,81.96,83.24,81.79,83.06,561600.0,26.7093,27.1265,26.6539,27.0678,561600.0
2007-10-22 10:00:00,83.04,83.28,82.81,83.07,283600.0,27.0613,27.1395,26.9863,27.0711,283600.0
2007-10-22 10:30:00,83.07,83.16,81.83,81.87,240400.0,27.0711,27.1004,26.667,26.68,240400.0
2007-10-22 11:00:00,81.88,82.2,81.39,82.18,255600.0,26.6833,26.7875,26.5236,26.781,255600.0
2007-10-22 11:30:00,82.22,82.61,81.81,82.33,198000.0,26.7941,26.9211,26.6604,26.8299,198000.0
2007-10-22 12:00:00,82.46,82.58,82.08,82.49,113200.0,26.8723,26.9114,26.7484,26.882,113200.0
2007-10-22 12:30:00,82.49,83.12,82.34,83.1,84400.0,26.882,27.0873,26.8332,27.0808,84400.0
2007-10-22 13:00:00,83.1,83.38,82.92,83.24,76800.0,27.0808,27.1721,27.0222,27.1265,76800.0
2007-10-22 13:30:00,83.13,83.23,82.84,82.84,179600.0,27.0906,27.1232,26.9961,26.9961,179600.0
2007-10-22 14:00:00,82.88,83.01,82.68,82.83,141200.0,27.0091,27.0515,26.944,26.9928,141200.0
2007-10-22 14:30:00,82.83,83.1,82.53,82.83,155600.0,26.9928,27.0808,26.8951,26.9928,155600.0
2007-10-22 15:00:00,82.8,83.65,82.66,83.1,296000.0,26.9831,27.2601,26.9374,27.0808,296000.0
2007-10-22 15:30:00,83.07,83.5,83.05,83.25,216000.0,27.0711,27.2112,27.0645,27.1297,216000.0
2007-10-23 09:30:00,85.87,86.18,85.45,85.9,188400.0,27.9835,28.0845,27.8467,27.9933,188400.0
2007-10-23 10:00:00,85.95,86.58,85.91,86.44,158800.0,28.0096,28.2149,27.9966,28.1693,158800.0
2007-10-23 10:30:00,86.44,86.63,85.81,86.02,303600.0,28.1693,28.2312,27.964,28.0324,303600.0
2007-10-23 11:00:00,86.02,86.16,85.25,85.36,318000.0,28.0324,28.078,27.7815,27.8173,318000.0
2007-10-23 11:30:00,85.3,85.5,85.0,85.45,115200.0,27.7978,27.8629,27.7,27.8467,115200.0
2007-10-23 12:00:00,85.49,85.86,85.42,85.75,62400.0,27.8597,27.9803,27.8369,27.9444,62400.0
2007-10-23 12:30:00,85.81,85.96,85.54,85.72,37600.0,27.964,28.0129,27.876,27.9346,37600.0
2007-10-23 13:00:00,85.73,85.93,85.57,85.85,11200.0,27.9379,28.0031,27.8858,27.977,11200.0
2007-10-23 13:30:00,85.84,86.01,85.83,85.94,40800.0,27.9737,28.0291,27.9705,28.0063,40800.0
2007-10-23 14:00:00,86.0,86.12,85.88,86.1,100400.0,28.0259,28.065,27.9868,28.0585,100400.0
2007-10-23 14:30:00,86.1,86.25,85.85,86.2,41200.0,28.0585,28.1074,27.977,28.0911,41200.0
2007-10-23 15:00:00,86.07,86.46,85.89,86.25,97200.0,28.0487,28.1758,27.99,28.1074,97200.0
2007-10-23 15:30:00,86.32,87.07,86.32,86.83,182400.0,28.1302,28.3746,28.1302,28.2964,182400.0
2007-10-24 09:30:00,86.24,86.33,85.87,86.11,274000.0,28.1041,28.1334,27.9835,28.0617,274000.0
2007-10-24 10:00:00,86.07,86.08,85.03,85.5,195200.0,28.0487,28.052,27.7098,27.8629,195200.0
2007-10-24 10:30:00,85.44,85.54,84.47,84.77,182800.0,27.8434,27.876,27.5273,27.6251,182800.0
2007-10-24 11:00:00,84.83,84.85,83.06,83.65,345200.0,27.6446,27.6511,27.0678,27.2601,345200.0
2007-10-24 11:30:00,83.65,84.29,83.48,84.17,178400.0,27.2601,27.4686,27.2047,27.4295,178400.0
2007-10-24 12:00:00,84.17,84.77,84.0,84.36,144400.0,27.4295,27.6251,27.3741,27.4914,144400.0
2007-10-24 12:30:00,84.24,84.48,83.95,84.13,64400.0,27.4523,27.5305,27.3578,27.4165,64400.0
2007-10-24 13:00:00,84.14,84.53,83.98,84.53,38400.0,27.4197,27.5468,27.3676,27.5468,38400.0
2007-10-24 13:30:00,84.33,84.5,83.81,84.09,68400.0,27.4817,27.5371,27.3122,27.4035,68400.0
2007-10-24 14:00:00,84.08,84.31,83.69,84.31,75600.0,27.4002,27.4751,27.2731,27.4751,75600.0
2007-10-24 14:30:00,84.4,84.81,84.07,84.81,55200.0,27.5045,27.6381,27.3969,27.6381,55200.0
2007-10-24 15:00:00,84.8,85.61,84.68,85.61,134800.0,27.6348,27.8988,27.5957,27.8988,134800.0
2007-10-24 15:30:00,85.61,85.7,84.78,85.5,165600.0,27.8988,27.9281,27.6283,27.8629,165600.0
2007-10-25 09:30:00,86.36,86.61,85.67,85.75,219200.0,28.1432,28.2247,27.9183,27.9444,219200.0
2007-10-25 10:00:00,85.84,87.12,85.84,86.92,233200.0,27.9737,28.3909,27.9737,28.3257,233200.0
2007-10-25 10:30:00,87.03,87.14,86.45,86.87,124000.0,28.3615,28.3974,28.1725,28.3094,124000.0
2007-10-25 11:00:00,86.88,86.92,86.25,86.81,112400.0,28.3127,28.3257,28.1074,28.2899,112400.0
2007-10-25 11:30:00,86.8,87.0,86.53,86.67,82800.0,28.2866,28.3518,28.1986,28.2442,82800.0
2007-10-25 12:00:00,86.65,86.89,86.5,86.89,33600.0,28.2377,28.3159,28.1888,28.3159,33600.0
2007-10-25 12:30:00,86.96,87.35,86.78,87.21,60400.0,28.3387,28.4658,28.2801,28.4202,60400.0
2007-10-25 13:00:00,87.17,87.41,86.91,87.2,228000.0,28.4072,28.4854,28.3224,28.4169,228000.0
2007-10-25 13:30:00,87.2,87.85,87.13,87.79,133600.0,28.4169,28.6288,28.3941,28.6092,133600.0
2007-10-25 14:00:00,87.69,87.81,87.06,87.44,99600.0,28.5766,28.6157,28.3713,28.4952,99600.0
2007-10-25 14:30:00,87.45,87.91,87.12,87.63,102000.0,28.4984,28.6483,28.3909,28.5571,102000.0
2007-10-25 15:00:00,87.7,88.47,87.39,88.21,135600.0,28.5799,28.8308,28.4789,28.7461,135600.0
2007-10-25 15:30:00,88.33,88.44,87.77,87.88,156800.0,28.7852,28.821,28.6027,28.6385,156800.0
2007-10-26 09:30:00,90.62,90.72,89.97,90.36,270000.0,29.5315,29.5641,29.3196,29.4467,270000.0
2007-10-26 10:00:00,90.36,91.02,90.11,90.7,258000.0,29.4467,29.6618,29.3653,29.5575,258000.0
2007-10-26 10:30:00,90.77,91.04,90.43,90.94,103600.0,29.5803,29.6683,29.4695,29.6357,103600.0
2007-10-26 11:00:00,90.9,91.19,90.61,90.65,140000.0,29.6227,29.7172,29.5282,29.5412,140000.0
2007-10-26 11:30:00,90.76,91.0,90.64,90.81,50400.0,29.5771,29.6553,29.538,29.5934,50400.0
2007-10-26 12:00:00,90.81,91.45,90.74,91.4,91600.0,29.5934,29.8019,29.5706,29.7857,91600.0
2007-10-26 12:30:00,91.5,91.71,90.91,91.71,80400.0,29.8182,29.8867,29.626,29.8867,80400.0
2007-10-26 13:00:00,91.71,92.0,91.42,91.89,88400.0,29.8867,29.9812,29.7922,29.9453,88400.0
2007-10-26 13:30:00,91.92,92.23,91.63,92.11,94000.0,29.9551,30.0561,29.8606,30.017,94000.0
2007-10-26 14:00:00,92.0,92.37,91.99,92.08,88400.0,29.9812,30.1018,29.9779,30.0073,88400.0
2007-10-26 14:30:00,92.2,92.5,92.13,92.36,79200.0,30.0464,30.1441,30.0235,30.0985,79200.0
2007-10-26 15:00:00,92.38,92.44,91.76,91.88,146800.0,30.105,30.1246,29.903,29.9421,146800.0
2007-10-26 15:30:00,91.88,92.14,91.65,92.02,216800.0,29.9421,30.0268,29.8671,29.9877,216800.0
2007-10-29 09:30:00,93.59,94.1,93.45,93.63,316800.0,30.4993,30.6655,30.4537,30.5124,316800.0
2007-10-29 10:00:00,93.63,93.66,92.78,92.88,171200.0,30.5124,30.5221,30.2354,30.268,171200.0
2007-10-29 10:30:00,92.88,92.97,92.16,92.2,214400.0,30.268,30.2973,30.0333,30.0464,214400.0
2007-10-29 11:00:00,92.2,92.8,92.0,92.63,169200.0,30.0464,30.2419,29.9812,30.1865,169200.0
2007-10-29 11:30:00,92.66,92.67,92.1,92.28,92800.0,30.1963,30.1995,30.0138,30.0724,92800.0
2007-10-29 12:00:00,92.26,92.45,91.96,92.39,92800.0,30.0659,30.1278,29.9681,30.1083,92800.0
2007-10-29 12:30:00,92.38,92.83,92.25,92.8,71200.0,30.105,30.2517,30.0627,30.2419,71200.0
2007-10-29 13:00:00,92.82,93.28,92.68,93.2,78800.0,30.2484,30.3983,30.2028,30.3722,78800.0
2007-10-29 13:30:00,93.08,93.75,93.08,93.75,120400.0,30.3331,30.5515,30.3331,30.5515,120400.0
2007-10-29 14:00:00,93.71,93.81,93.25,93.54,63600.0,30.5384,30.571,30.3885,30.483,63600.0
2007-10-29 14:30:00,93.58,93.75,93.37,93.64,69600.0,30.4961,30.5515,30.4276,30.5156,69600.0
2007-10-29 15:00:00,93.64,93.69,93.18,93.51,72400.0,30.5156,30.5319,30.3657,30.4733,72400.0
2007-10-29 15:30:00,93.47,93.76,93.12,93.45,100400.0,30.4602,30.5547,30.3462,30.4537,100400.0
2007-10-30 09:30:00,91.48,91.82,91.1,91.7,140800.0,29.8117,29.9225,29.6879,29.8834,140800.0
2007-10-30 10:00:00,91.63,91.96,91.25,91.63,152800.0,29.8606,29.9681,29.7368,29.8606,152800.0
2007-10-30 10:30:00,91.62,91.9,91.47,91.75,99200.0,29.8573,29.9486,29.8085,29.8997,99200.0
2007-10-30 11:00:00,91.7,91.75,91.35,91.37,208800.0,29.8834,29.8997,29.7694,29.7759,208800.0
2007-10-30 11:30:00,91.38,91.41,91.07,91.18,70000.0,29.7791,29.7889,29.6781,29.714,70000.0
2007-10-30 12:00:00,91.16,91.38,91.01,91.09,50800.0,29.7074,29.7791,29.6586,29.6846,50800.0
2007-10-30 12:30:00,91.1,91.16,90.78,91.01,48800.0,29.6879,29.7074,29.5836,29.6586,48800.0
2007-10-30 13:00:00,90.97,91.6,90.85,91.46,76400.0,29.6455,29.8508,29.6064,29.8052,76400.0
2007-10-30 13:30:00,91.5,92.04,91.49,91.78,108400.0,29.8182,29.9942,29.815,29.9095,108400.0
2007-10-30 14:00:00,91.78,91.81,91.15,91.28,112400.0,29.9095,29.9193,29.7042,29.7465,112400.0
2007-10-30 14:30:00,91.31,91.54,91.17,91.2,40000.0,29.7563,29.8313,29.7107,29.7205,40000.0
2007-10-30 15:00:00,91.2,91.26,90.92,90.92,84000.0,29.7205,29.74,29.6292,29.6292,84000.0
2007-10-30 15:30:00,90.95,91.05,89.95,90.0,313200.0,29.639,29.6716,29.3131,29.3294,313200.0
2007-10-31 09:30:00,92.02,92.17,91.36,91.99,265200.0,29.9877,30.0366,29.7726,29.9779,265200.0
2007-10-31 10:00:00,92.02,92.17,91.69,91.86,123600.0,29.9877,30.0366,29.8802,29.9356,123600.0
2007-10-31 10:30:00,91.83,93.4,91.65,92.64,179200.0,29.9258,30.4374,29.8671,30.1897,179200.0
2007-10-31 11:00:00,92.65,92.85,92.25,92.58,67600.0,30.193,30.2582,30.0627,30.1702,67600.0
2007-10-31 11:30:00,92.74,93.42,92.72,93.42,50400.0,30.2223,30.4439,30.2158,30.4439,50400.0
2007-10-31 12:00:00,93.42,93.42,92.62,93.04,68400.0,30.4439,30.4439,30.1832,30.3201,68400.0
2007-10-31 12:30:00,93.12,93.38,92.99,93.07,42800.0,30.3462,30.4309,30.3038,30.3299,42800.0
2007-10-31 13:00:00,93.12,93.12,92.85,92.87,75200.0,30.3462,30.3462,30.2582,30.2647,75200.0
2007-10-31 13:30:00,92.98,93.66,92.92,93.2,160000.0,30.3005,30.5221,30.281,30.3722,160000.0
2007-10-31 14:00:00,93.36,93.37,91.23,91.84,209600.0,30.4244,30.4276,29.7303,29.929,209600.0
2007-10-31 14:30:00,91.84,93.75,91.82,93.52,227200.0,29.929,30.5515,29.9225,30.4765,227200.0
2007-10-31 15:00:00,93.51,93.72,92.75,93.39,133600.0,30.4733,30.5417,30.2256,30.4342,133600.0
2007-10-31 15:30:00,93.39,93.75,93.19,93.67,174400.0,30.4342,30.5515,30.369,30.5254,174400.0
2007-11-01 09:30:00,91.07,91.24,89.54,90.41,406800.0,29.6781,29.7335,29.1795,29.463,406800.0
2007-11-01 10:00:00,90.41,90.64,89.81,90.34,269600.0,29.463,29.538,29.2675,29.4402,269600.0
2007-11-01 10:30:00,90.34,91.56,90.34,91.43,212000.0,29.4402,29.8378,29.4402,29.7954,212000.0
2007-11-01 11:00:00,91.43,91.81,91.0,91.8,182000.0,29.7954,29.9193,29.6553,29.916,182000.0
2007-11-01 11:30:00,91.76,91.84,91.17,91.51,115200.0,29.903,29.929,29.7107,29.8215,115200.0
2007-11-01 12:00:00,91.77,92.49,91.67,92.3,145200.0,29.9062,30.1409,29.8736,30.0789,145200.0
2007-11-01 12:30:00,92.31,92.35,91.67,91.8,82800.0,30.0822,30.0952,29.8736,29.916,82800.0
2007-11-01 13:00:00,91.81,92.22,91.71,91.82,62400.0,29.9193,30.0529,29.8867,29.9225,62400.0
2007-11-01 13:30:00,91.81,91.99,91.24,91.48,84000.0,29.9193,29.9779,29.7335,29.8117,84000.0
2007-11-01 14:00:00,91.31,91.79,91.31,91.51,97600.0,29.7563,29.9127,29.7563,29.8215,97600.0
2007-11-01 14:30:00,91.56,91.94,91.51,91.85,82800.0,29.8378,29.9616,29.8215,29.9323,82800.0
2007-11-01 15:00:00,91.79,91.94,90.64,90.64,82400.0,29.9127,29.9616,29.538,29.538,82400.0
2007-11-01 15:30:00,90.7,90.83,89.95,90.25,323200.0,29.5575,29.5999,29.3131,29.4109,323200.0
2007-11-02 09:30:00,90.8,91.66,90.42,90.69,380800.0,29.5901,29.8704,29.4663,29.5543,380800.0
2007-11-02 10:00:00,90.86,91.05,89.87,90.35,236800.0,29.6097,29.6716,29.2871,29.4435,236800.0
2007-11-02 10:30:00,90.47,90.77,90.08,90.28,118000.0,29.4826,29.5803,29.3555,29.4207,118000.0
2007-11-02 11:00:00,90.36,90.63,89.9,89.94,134000.0,29.4467,29.5347,29.2968,29.3099,134000.0
2007-11-02 11:30:00,89.94,90.42,89.46,90.28,181600.0,29.3099,29.4663,29.1534,29.4207,181600.0
2007-11-02 12:00:00,90.16,91.31,89.91,91.29,121200.0,29.3816,29.7563,29.3001,29.7498,121200.0
2007-11-02 12:30:00,91.23,91.92,91.1,91.61,78000.0,29.7303,29.9551,29.6879,29.8541,78000.0
2007-11-02 13:00:00,91.61,91.74,91.0,91.23,84400.0,29.8541,29.8965,29.6553,29.7303,84400.0
2007-11-02 13:30:00,91.24,91.69,91.1,91.36,29200.0,29.7335,29.8802,29.6879,29.7726,29200.0
2007-11-02 14:00:00,91.38,91.67,91.0,91.44,32000.0,29.7791,29.8736,29.6553,29.7987,32000.0
2007-11-02 14:30:00,91.31,91.31,90.46,90.63,43600.0,29.7563,29.7563,29.4793,29.5347,43600.0
2007-11-02 15:00:00,90.71,91.6,90.71,91.56,112000.0,29.5608,29.8508,29.5608,29.8378,112000.0
2007-11-02 15:30:00,91.31,92.63,91.25,92.61,328800.0,29.7563,30.1865,29.7368,30.18,328800.0
2007-11-05 09:30:00,87.21,88.13,87.1,87.76,468000.0,28.4202,28.72,28.3844,28.5994,468000.0
2007-11-05 10:00:00,87.76,88.2,87.68,87.71,431200.0,28.5994,28.7428,28.5734,28.5831,431200.0
2007-11-05 10:30:00,87.67,88.25,87.65,87.9,300400.0,28.5701,28.7591,28.5636,28.6451,300400.0
2007-11-05 11:00:00,87.87,88.16,87.05,87.21,311600.0,28.6353,28.7298,28.3681,28.4202,311600.0
2007-11-05 11:30:00,87.17,88.31,87.17,88.08,121200.0,28.4072,28.7787,28.4072,28.7037,121200.0
2007-11-05 12:00:00,88.16,88.29,87.72,87.93,145200.0,28.7298,28.7722,28.5864,28.6548,145200.0
2007-11-05 12:30:00,87.99,88.0,87.5,87.64,94400.0,28.6744,28.6777,28.5147,28.5603,94400.0
2007-11-05 13:00:00,87.65,88.03,87.36,87.39,58400.0,28.5636,28.6874,28.4691,28.4789,58400.0
2007-11-05 13:30:00,87.39,87.63,86.63,86.97,157200.0,28.4789,28.5571,28.2312,28.342,157200.0
2007-11-05 14:00:00,86.97,87.29,86.49,86.75,125200.0,28.342,28.4463,28.1856,28.2703,125200.0
2007-11-05 14:30:00,86.66,87.81,86.59,87.38,218800.0,28.241,28.6157,28.2182,28.4756,218800.0
2007-11-05 15:00:00,87.34,87.93,87.17,87.3,157200.0,28.4626,28.6548,28.4072,28.4495,157200.0
2007-11-05 15:30:00,87.27,88.27,87.19,87.8,249200.0,28.4398,28.7656,28.4137,28.6125,249200.0
2007-11-06 09:30:00,91.11,91.3,90.65,91.24,243200.0,29.6911,29.7531,29.5412,29.7335,243200.0
2007-11-06 10:00:00,91.23,91.32,90.9,91.07,229600.0,29.7303,29.7596,29.6227,29.6781,229600.0
2007-11-06 10:30:00,91.0,91.0,90.19,90.26,186400.0,29.6553,29.6553,29.3913,29.4141,186400.0
2007-11-06 11:00:00,90.23,90.46,89.76,90.13,194400.0,29.4044,29.4793,29.2512,29.3718,194400.0
2007-11-06 11:30:00,90.13,90.73,90.0,90.49,78800.0,29.3718,29.5673,29.3294,29.4891,78800.0
2007-11-06 12:00:00,90.42,90.99,90.42,90.96,56000.0,29.4663,29.652,29.4663,29.6423,56000.0
2007-11-06 12:30:00,90.89,91.18,90.85,91.03,61600.0,29.6195,29.714,29.6064,29.6651,61600.0
2007-11-06 13:00:00,90.93,91.25,90.93,91.13,26000.0,29.6325,29.7368,29.6325,29.6977,26000.0
2007-11-06 13:30:00,91.14,91.88,91.14,91.77,113600.0,29.7009,29.9421,29.7009,29.9062,113600.0
2007-11-06 14:00:00,91.74,92.27,91.63,92.13,127200.0,29.8965,30.0692,29.8606,30.0235,127200.0
2007-11-06 14:30:00,92.13,92.22,91.79,92.0,126400.0,30.0235,30.0529,29.9127,29.9812,126400.0
2007-11-06 15:00:00,91.91,92.13,91.78,91.93,148800.0,29.9519,30.0235,29.9095,29.9584,148800.0
2007-11-06 15:30:00,91.91,92.25,91.78,92.24,214000.0,29.9519,30.0627,29.9095,30.0594,214000.0
2007-11-07 09:30:00,92.89,93.07,92.18,92.24,198400.0,30.2712,30.3299,30.0398,30.0594,198400.0
2007-11-07 10:00:00,92.33,92.68,91.89,91.89,112000.0,30.0887,30.2028,29.9453,29.9453,112000.0
2007-11-07 10:30:00,91.95,92.1,91.06,91.36,227600.0,29.9649,30.0138,29.6749,29.7726,227600.0
2007-11-07 11:00:00,91.11,91.65,90.69,91.5,180400.0,29.6911,29.8671,29.5543,29.8182,180400.0
2007-11-07 11:30:00,91.61,91.77,91.01,91.48,78000.0,29.8541,29.9062,29.6586,29.8117,78000.0
2007-11-07 12:00:00,91.76,91.77,91.0,91.34,124800.0,29.903,29.9062,29.6553,29.7661,124800.0
2007-11-07 12:30:00,91.35,91.35,90.26,90.6,121600.0,29.7694,29.7694,29.4141,29.5249,121600.0
2007-11-07 13:00:00,90.39,90.39,89.38,89.52,167200.0,29.4565,29.4565,29.1274,29.173,167200.0
2007-11-07 13:30:00,89.54,89.75,89.09,89.15,237200.0,29.1795,29.2479,29.0329,29.0524,237200.0
2007-11-07 14:00:00,89.15,89.75,89.03,89.53,262800.0,29.0524,29.2479,29.0133,29.1763,262800.0
2007-11-07 14:30:00,89.58,90.42,89.58,90.25,313200.0,29.1925,29.4663,29.1925,29.4109,313200.0
2007-11-07 15:00:00,90.25,91.31,90.17,90.33,203600.0,29.4109,29.7563,29.3848,29.437,203600.0
2007-11-07 15:30:00,90.48,90.75,89.07,89.38,261200.0,29.4858,29.5738,29.0263,29.1274,261200.0
2007-11-08 09:30:00,114.33,114.72,110.55,111.35,2505200.0,37.2581,37.3852,36.0263,36.287,2505200.0
2007-11-08 10:00:00,111.33,112.98,110.8,111.65,823200.0,36.2805,36.8182,36.1078,36.3848,823200.0
2007-11-08 10:30:00,111.45,111.75,108.24,110.87,849600.0,36.3196,36.4174,35.2735,36.1306,849600.0
2007-11-08 11:00:00,110.78,111.8,109.44,111.73,774800.0,36.1013,36.4337,35.6646,36.4108,774800.0
2007-11-08 11:30:00,111.58,112.5,108.75,108.79,434000.0,36.362,36.6618,35.4397,35.4527,434000.0
2007-11-08 12:00:00,109.0,110.83,108.25,110.46,1046800.0,35.5212,36.1175,35.2768,35.997,1046800.0
2007-11-08 12:30:00,110.45,110.75,108.64,110.31,666400.0,35.9937,36.0915,35.4039,35.9481,666400.0
2007-11-08 13:00:00,110.03,110.52,109.17,109.74,582000.0,35.8568,36.0165,35.5766,35.7623,582000.0
2007-11-08 13:30:00,109.96,110.16,108.82,109.5,606400.0,35.834,35.8992,35.4625,35.6841,606400.0
2007-11-08 14:00:00,109.63,109.92,108.25,109.7,1025200.0,35.7265,35.821,35.2768,35.7493,1025200.0
2007-11-08 14:30:00,109.75,110.65,109.05,110.65,564000.0,35.7656,36.0589,35.5375,36.0589,564000.0
2007-11-08 15:00:00,110.63,111.47,110.0,110.4,564800.0,36.0524,36.3261,35.8471,35.9774,564800.0
2007-11-08 15:30:00,110.54,111.94,110.13,110.53,1165200.0,36.023,36.4793,35.8894,36.0198,1165200.0
2007-11-09 09:30:00,119.06,119.24,117.48,117.87,1286400.0,38.7996,38.8582,38.2847,38.4118,1286400.0
2007-11-09 10:00:00,117.9,118.89,117.36,117.95,890800.0,38.4215,38.7442,38.2456,38.4378,890800.0
2007-11-09 10:30:00,117.92,118.13,117.56,117.91,280400.0,38.4281,38.4965,38.3107,38.4248,280400.0
2007-11-09 11:00:00,117.98,118.16,116.24,117.69,460400.0,38.4476,38.5063,37.8806,38.3531,460400.0
2007-11-09 11:30:00,117.38,118.25,117.15,117.59,147600.0,38.2521,38.5356,38.1771,38.3205,147600.0
2007-11-09 12:00:00,117.73,117.73,116.67,117.25,192000.0,38.3661,38.3661,38.0207,38.2097,192000.0
2007-11-09 12:30:00,117.38,118.58,116.67,118.35,370800.0,38.2521,38.6431,38.0207,38.5682,370800.0
2007-11-09 13:00:00,118.37,119.63,118.0,119.29,493200.0,38.5747,38.9853,38.4541,38.8745,493200.0
2007-11-09 13:30:00,119.19,119.6,118.74,119.41,379200.0,38.8419,38.9755,38.6953,38.9136,379200.0
2007-11-09 14:00:00,119.3,120.83,119.06,120.0,436800.0,38.8778,39.3764,38.7996,39.1059,436800.0
2007-11-09 14:30:00,120.02,121.05,119.25,119.38,314000.0,39.1124,39.4481,38.8615,38.9038,314000.0
2007-11-09 15:00:00,119.38,119.63,118.75,118.83,228000.0,38.9038,38.9853,38.6985,38.7246,228000.0
2007-11-09 15:30:00,118.77,119.98,117.64,119.23,348000.0,38.7051,39.0994,38.3368,38.855,348000.0
2007-11-12 09:30:00,120.0,120.0,118.55,118.77,586800.0,39.1059,39.1059,38.6334,38.7051,586800.0
2007-11-12 10:00:00,118.69,118.74,117.09,117.62,970000.0,38.679,38.6953,38.1576,38.3303,970000.0
2007-11-12 10:30:00,117.64,118.21,116.91,117.5,267600.0,38.3368,38.5226,38.0989,38.2912,267600.0
2007-11-12 11:00:00,117.5,117.62,115.88,116.06,246400.0,38.2912,38.3303,37.7633,37.8219,246400.0
2007-11-12 11:30:00,116.12,116.41,114.67,114.99,144400.0,37.8415,37.936,37.3689,37.4732,144400.0
2007-11-12 12:00:00,115.17,115.25,114.43,115.14,85600.0,37.5319,37.5579,37.2907,37.5221,85600.0
2007-11-12 12:30:00,115.08,117.34,110.21,113.06,1591600.0,37.5025,38.239,35.9155,36.8443,1591600.0
2007-11-12 13:00:00,113.05,113.26,111.83,112.77,398000.0,36.841,36.9094,36.4434,36.7498,398000.0
2007-11-12 13:30:00,112.67,112.88,112.01,112.1,94800.0,36.7172,36.7856,36.5021,36.5314,94800.0
2007-11-12 14:00:00,112.1,112.27,109.51,109.51,332000.0,36.5314,36.5868,35.6874,35.6874,332000.0
2007-11-12 14:30:00,109.76,112.61,109.56,111.15,480800.0,35.7689,36.6976,35.7037,36.2218,480800.0
2007-11-12 15:00:00,111.15,111.19,110.0,110.07,188800.0,36.2218,36.2349,35.8471,35.8699,188800.0
2007-11-12 15:30:00,110.03,110.57,108.5,109.64,589200.0,35.8568,36.0328,35.3582,35.7297,589200.0
2007-11-13 09:30:00,112.72,113.0,110.89,111.06,374400.0,36.7335,36.8247,36.1371,36.1925,374400.0
2007-11-13 10:00:00,111.12,112.71,111.12,112.58,104800.0,36.2121,36.7302,36.2121,36.6878,104800.0
2007-11-13 10:30:00,112.42,112.52,111.54,111.54,80000.0,36.6357,36.6683,36.3489,36.3489,80000.0
2007-11-13 11:00:00,111.66,112.01,110.44,111.74,155600.0,36.388,36.5021,35.9905,36.4141,155600.0
2007-11-13 11:30:00,111.71,111.88,110.94,111.0,61600.0,36.4043,36.4597,36.1534,36.1729,61600.0
2007-11-13 12:00:00,111.0,111.55,110.89,111.22,103600.0,36.1729,36.3522,36.1371,36.2446,103600.0
2007-11-13 12:30:00,111.26,111.27,110.83,110.83,35600.0,36.2577,36.2609,36.1175,36.1175,35600.0
2007-11-13 13:00:00,110.88,111.06,110.66,110.74,50000.0,36.1338,36.1925,36.0621,36.0882,50000.0
2007-11-13 13:30:00,110.88,111.25,110.6,111.17,101600.0,36.1338,36.2544,36.0426,36.2283,101600.0
2007-11-13 14:00:00,110.88,111.06,110.58,110.88,114800.0,36.1338,36.1925,36.0361,36.1338,114800.0
2007-11-13 14:30:00,110.79,112.14,110.6,111.89,232400.0,36.1045,36.5445,36.0426,36.463,232400.0
2007-11-13 15:00:00,112.08,112.92,110.8,111.69,218400.0,36.5249,36.7986,36.1078,36.3978,218400.0
2007-11-13 15:30:00,111.69,112.08,111.61,111.75,352400.0,36.3978,36.5249,36.3717,36.4174,352400.0
2007-11-14 09:30:00,114.4,114.5,113.86,113.86,215200.0,37.2809,37.3135,37.105,37.105,215200.0
2007-11-14 10:00:00,113.95,114.69,113.93,114.69,132800.0,37.1343,37.3755,37.1278,37.3755,132800.0
2007-11-14 10:30:00,114.6,115.11,114.17,114.17,244400.0,37.3461,37.5123,37.206,37.206,244400.0
2007-11-14 11:00:00,114.19,114.46,113.13,113.54,196000.0,37.2125,37.3005,36.8671,37.0007,196000.0
2007-11-14 11:30:00,113.32,114.05,112.75,113.53,109200.0,36.929,37.1669,36.7432,36.9974,109200.0
2007-11-14 12:00:00,113.42,114.18,113.41,114.0,54400.0,36.9616,37.2093,36.9583,37.1506,54400.0
2007-11-14 12:30:00,114.0,114.19,113.58,113.73,68800.0,37.1506,37.2125,37.0137,37.0626,68800.0
2007-11-14 13:00:00,113.73,113.92,113.13,113.48,101600.0,37.0626,37.1245,36.8671,36.9811,101600.0
2007-11-14 13:30:00,113.44,114.06,113.26,113.73,68800.0,36.9681,37.1701,36.9094,37.0626,68800.0
2007-11-14 14:00:00,113.56,115.25,113.53,114.72,76000.0,37.0072,37.5579,36.9974,37.3852,76000.0
2007-11-14 14:30:00,114.74,114.91,114.55,114.59,66000.0,37.3917,37.4471,37.3298,37.3429,66000.0
2007-11-14 15:00:00,114.57,115.75,114.57,115.57,121600.0,37.3363,37.7209,37.3363,37.6622,121600.0
2007-11-14 15:30:00,115.45,115.45,114.13,114.31,170000.0,37.6231,37.6231,37.193,37.2516,170000.0
2007-11-15 09:30:00,110.9,111.11,110.21,110.58,182400.0,36.1404,36.2088,35.9155,36.0361,182400.0
2007-11-15 10:00:00,110.55,111.42,110.1,110.39,120000.0,36.0263,36.3098,35.8797,35.9742,120000.0
2007-11-15 10:30:00,110.18,110.81,110.09,110.53,136400.0,35.9057,36.111,35.8764,36.0198,136400.0
2007-11-15 11:00:00,110.31,111.38,110.14,111.01,54800.0,35.9481,36.2968,35.8927,36.1762,54800.0
2007-11-15 11:30:00,110.95,111.4,110.82,111.24,21600.0,36.1567,36.3033,36.1143,36.2512,21600.0
2007-11-15 12:00:00,111.26,111.4,110.71,110.71,70400.0,36.2577,36.3033,36.0784,36.0784,70400.0
2007-11-15 12:30:00,110.71,110.89,110.0,110.58,52000.0,36.0784,36.1371,35.8471,36.0361,52000.0
2007-11-15 13:00:00,111.0,111.0,110.22,110.37,39600.0,36.1729,36.1729,35.9188,35.9676,39600.0
2007-11-15 13:30:00,110.49,112.72,110.04,110.5,238000.0,36.0067,36.7335,35.8601,36.01,238000.0
2007-11-15 14:00:00,110.37,111.38,110.0,111.06,94400.0,35.9676,36.2968,35.8471,36.1925,94400.0
2007-11-15 14:30:00,111.19,111.61,110.25,110.5,44400.0,36.2349,36.3717,35.9285,36.01,44400.0
2007-11-15 15:00:00,110.5,111.0,109.28,111.0,74400.0,36.01,36.1729,35.6124,36.1729,74400.0
2007-11-15 15:30:00,110.89,110.89,107.94,110.0,258000.0,36.1371,36.1371,35.1757,35.8471,258000.0
2007-11-16 09:30:00,112.88,112.88,111.46,111.6,247600.0,36.7856,36.7856,36.3229,36.3685,247600.0
2007-11-16 10:00:00,111.1,111.99,110.7,110.7,97200.0,36.2055,36.4956,36.0752,36.0752,97200.0
2007-11-16 10:30:00,110.79,111.23,110.27,110.29,78400.0,36.1045,36.2479,35.9351,35.9416,78400.0
2007-11-16 11:00:00,110.29,111.08,110.12,110.39,95200.0,35.9416,36.199,35.8862,35.9742,95200.0
2007-11-16 11:30:00,110.4,110.9,110.0,110.68,68800.0,35.9774,36.1404,35.8471,36.0687,68800.0
2007-11-16 12:00:00,110.59,110.63,110.11,110.49,141200.0,36.0393,36.0524,35.8829,36.0067,141200.0
2007-11-16 12:30:00,110.29,110.75,110.29,110.6,56800.0,35.9416,36.0915,35.9416,36.0426,56800.0
2007-11-16 13:00:00,110.52,110.73,110.43,110.69,35600.0,36.0165,36.085,35.9872,36.0719,35600.0
2007-11-16 13:30:00,110.6,110.73,110.58,110.63,44800.0,36.0426,36.085,36.0361,36.0524,44800.0
2007-11-16 14:00:00,110.65,110.67,110.42,110.54,40400.0,36.0589,36.0654,35.9839,36.023,40400.0
2007-11-16 14:30:00,110.62,110.62,110.0,110.13,35600.0,36.0491,36.0491,35.8471,35.8894,35600.0
2007-11-16 15:00:00,110.24,110.44,109.82,110.41,52400.0,35.9253,35.9905,35.7884,35.9807,52400.0
2007-11-16 15:30:00,110.5,111.25,110.09,110.67,180000.0,36.01,36.2544,35.8764,36.0654,180000.0
2007-11-19 09:30:00,108.33,108.54,107.46,107.79,272000.0,35.3028,35.3713,35.0193,35.1269,272000.0
2007-11-19 10:00:00,107.53,107.67,106.33,106.42,184000.0,35.0421,35.0878,34.6511,34.6804,184000.0
2007-11-19 10:30:00,106.42,106.42,103.64,103.72,237200.0,34.6804,34.6804,33.7745,33.8005,237200.0
2007-11-19 11:00:00,103.75,104.75,103.45,104.23,153200.0,33.8103,34.1362,33.7125,33.9667,153200.0
2007-11-19 11:30:00,104.2,104.49,103.63,103.73,92000.0,33.9569,34.0515,33.7712,33.8038,92000.0
2007-11-19 12:00:00,103.66,104.56,103.65,104.22,69600.0,33.781,34.0743,33.7777,33.9635,69600.0
2007-11-19 12:30:00,104.28,104.74,103.61,104.08,74000.0,33.983,34.1329,33.7647,33.9178,74000.0
2007-11-19 13:00:00,104.02,104.12,102.27,103.22,115200.0,33.8983,33.9309,33.328,33.6376,115200.0
2007-11-19 13:30:00,103.24,103.33,102.72,102.81,47200.0,33.6441,33.6734,33.4746,33.504,47200.0
2007-11-19 14:00:00,102.76,103.98,102.59,103.75,75600.0,33.4877,33.8853,33.4323,33.8103,75600.0
2007-11-19 14:30:00,103.83,104.25,103.32,103.8,54400.0,33.8364,33.9732,33.6702,33.8266,54400.0
2007-11-19 15:00:00,103.8,104.71,103.57,104.45,70000.0,33.8266,34.1231,33.7516,34.0384,70000.0
2007-11-19 15:30:00,104.45,104.53,103.17,103.63,87200.0,34.0384,34.0645,33.6213,33.7712,87200.0
2007-11-20 09:30:00,105.78,106.25,105.09,106.19,255200.0,34.4718,34.625,34.247,34.6055,255200.0
2007-11-20 10:00:00,106.05,107.92,106.05,107.85,1001200.0,34.5598,35.1692,34.5598,35.1464,1001200.0
2007-11-20 10:30:00,107.85,108.36,107.5,108.05,167200.0,35.1464,35.3126,35.0324,35.2116,167200.0
2007-11-20 11:00:00,108.21,108.37,106.65,106.97,122000.0,35.2637,35.3159,34.7554,34.8596,122000.0
2007-11-20 11:30:00,106.97,107.44,106.05,106.24,110800.0,34.8596,35.0128,34.5598,34.6217,110800.0
2007-11-20 12:00:00,106.31,106.46,105.44,105.81,57600.0,34.6446,34.6934,34.361,34.4816,57600.0
2007-11-20 12:30:00,105.87,105.96,105.25,105.87,43600.0,34.5012,34.5305,34.2991,34.5012,43600.0
2007-11-20 13:00:00,105.37,105.42,104.27,104.5,79200.0,34.3382,34.3545,33.9798,34.0547,79200.0
2007-11-20 13:30:00,104.46,105.07,104.39,104.91,52400.0,34.0417,34.2405,34.0189,34.1883,52400.0
2007-11-20 14:00:00,104.64,105.3,104.03,104.46,72400.0,34.1003,34.3154,33.9015,34.0417,72400.0
2007-11-20 14:30:00,104.44,104.5,103.51,103.65,105600.0,34.0352,34.0547,33.7321,33.7777,105600.0
2007-11-20 15:00:00,103.73,104.99,103.73,104.83,56400.0,33.8038,34.2144,33.8038,34.1623,56400.0
2007-11-20 15:30:00,104.89,106.44,104.89,105.91,149600.0,34.1818,34.6869,34.1818,34.5142,149600.0
2007-11-21 09:30:00,102.74,102.98,102.4,102.62,190400.0,33.4812,33.5594,33.3704,33.4421,190400.0
2007-11-21 10:00:00,102.76,102.81,101.59,101.59,138000.0,33.4877,33.504,33.1064,33.1064,138000.0
2007-11-21 10:30:00,101.71,101.98,100.68,100.88,287600.0,33.1455,33.2335,32.8098,32.875,287600.0
2007-11-21 11:00:00,100.82,101.55,99.44,101.42,156000.0,32.8555,33.0934,32.4057,33.051,156000.0
2007-11-21 11:30:00,101.39,101.42,100.56,100.9,38800.0,33.0412,33.051,32.7707,32.8815,38800.0
2007-11-21 12:00:00,100.8,101.87,100.76,101.06,61200.0,32.8489,33.1976,32.8359,32.9337,61200.0
2007-11-21 12:30:00,101.06,102.27,100.98,102.18,73600.0,32.9337,33.328,32.9076,33.2987,73600.0
2007-11-21 13:00:00,102.42,102.73,101.98,102.04,44800.0,33.3769,33.4779,33.2335,33.253,44800.0
2007-11-21 13:30:00,102.1,103.0,102.01,102.86,32000.0,33.2726,33.5659,33.2433,33.5203,32000.0
2007-11-21 14:00:00,102.83,103.44,102.67,103.16,31600.0,33.5105,33.7093,33.4583,33.618,31600.0
2007-11-21 14:30:00,103.1,103.25,102.62,102.88,29200.0,33.5985,33.6474,33.4421,33.5268,29200.0
2007-11-21 15:00:00,103.16,103.25,101.4,101.52,173600.0,33.618,33.6474,33.0445,33.0836,173600.0
2007-11-21 15:30:00,101.71,101.78,100.67,100.79,230400.0,33.1455,33.1683,32.8066,32.8457,230400.0
2007-11-23 09:30:00,108.83,110.34,108.03,109.61,521600.0,35.4658,35.9579,35.2051,35.72,521600.0
2007-11-23 10:00:00,109.48,110.46,109.26,109.7,158400.0,35.6776,35.997,35.6059,35.7493,158400.0
2007-11-23 10:30:00,109.79,109.79,108.93,109.62,119600.0,35.7786,35.7786,35.4984,35.7232,119600.0
2007-11-23 11:00:00,109.57,109.97,108.65,108.83,96800.0,35.7069,35.8373,35.4071,35.4658,96800.0
2007-11-23 11:30:00,108.85,109.48,108.8,109.06,48400.0,35.4723,35.6776,35.456,35.5407,48400.0
2007-11-23 12:00:00,109.0,109.41,109.0,109.3,128400.0,35.5212,35.6548,35.5212,35.6189,128400.0
2007-11-23 12:30:00,109.24,109.87,109.21,109.36,247200.0,35.5994,35.8047,35.5896,35.6385,247200.0
2007-11-26 09:30:00,111.17,111.5,110.39,110.64,419600.0,36.2283,36.3359,35.9742,36.0556,419600.0
2007-11-26 10:00:00,110.74,110.74,108.77,108.77,270800.0,36.0882,36.0882,35.4462,35.4462,270800.0
2007-11-26 10:30:00,108.78,109.38,107.58,107.58,193200.0,35.4495,35.645,35.0584,35.0584,193200.0
2007-11-26 11:00:00,107.68,108.81,107.38,108.63,110800.0,35.091,35.4593,34.9933,35.4006,110800.0
2007-11-26 11:30:00,108.45,108.88,108.27,108.6,45200.0,35.3419,35.4821,35.2833,35.3908,45200.0
2007-11-26 12:00:00,108.7,108.78,107.9,108.78,30400.0,35.4234,35.4495,35.1627,35.4495,30400.0
2007-11-26 12:30:00,108.77,109.09,108.33,109.09,22000.0,35.4462,35.5505,35.3028,35.5505,22000.0
2007-11-26 13:00:00,108.94,109.16,108.81,108.88,38400.0,35.5016,35.5733,35.4593,35.4821,38400.0
2007-11-26 13:30:00,108.87,109.0,108.25,108.53,38800.0,35.4788,35.5212,35.2768,35.368,38800.0
2007-11-26 14:00:00,108.59,108.81,108.26,108.32,18400.0,35.3876,35.4593,35.28,35.2996,18400.0
2007-11-26 14:30:00,108.34,108.34,107.35,107.35,36800.0,35.3061,35.3061,34.9835,34.9835,36800.0
2007-11-26 15:00:00,107.35,107.35,106.03,106.24,80800.0,34.9835,34.9835,34.5533,34.6217,80800.0
2007-11-26 15:30:00,106.31,106.92,105.89,106.06,94800.0,34.6446,34.8433,34.5077,34.5631,94800.0
2007-11-27 09:30:00,106.38,107.05,105.67,105.74,285600.0,34.6674,34.8857,34.436,34.4588,285600.0
2007-11-27 10:00:00,105.58,105.92,104.58,105.56,263200.0,34.4067,34.5175,34.0808,34.4001,263200.0
2007-11-27 10:30:00,105.56,106.64,105.24,106.28,254000.0,34.4001,34.7521,34.2959,34.6348,254000.0
2007-11-27 11:00:00,106.42,106.67,106.08,106.46,72000.0,34.6804,34.7619,34.5696,34.6934,72000.0
2007-11-27 11:30:00,106.51,107.25,106.19,106.4,64800.0,34.7097,34.9509,34.6055,34.6739,64800.0
2007-11-27 12:00:00,106.49,106.59,106.18,106.35,46000.0,34.7032,34.7358,34.6022,34.6576,46000.0
2007-11-27 12:30:00,106.5,107.12,106.38,106.38,18000.0,34.7065,34.9085,34.6674,34.6674,18000.0
2007-11-27 13:00:00,106.38,106.91,106.38,106.77,10000.0,34.6674,34.8401,34.6674,34.7945,10000.0
2007-11-27 13:30:00,106.79,106.79,106.06,106.2,32800.0,34.801,34.801,34.5631,34.6087,32800.0
2007-11-27 14:00:00,106.21,106.66,106.06,106.49,64400.0,34.612,34.7586,34.5631,34.7032,64400.0
2007-11-27 14:30:00,106.43,106.46,105.36,106.14,86400.0,34.6837,34.6934,34.335,34.5892,86400.0
2007-11-27 15:00:00,106.22,106.61,105.57,106.2,53600.0,34.6152,34.7423,34.4034,34.6087,53600.0
2007-11-27 15:30:00,106.41,107.21,106.07,107.13,82000.0,34.6771,34.9379,34.5663,34.9118,82000.0
2007-11-28 09:30:00,108.16,108.95,108.05,108.8,193200.0,35.2474,35.5049,35.2116,35.456,193200.0
2007-11-28 10:00:00,108.71,109.57,108.6,109.25,209200.0,35.4267,35.7069,35.3908,35.6027,209200.0
2007-11-28 10:30:00,109.25,111.45,109.24,110.38,279200.0,35.6027,36.3196,35.5994,35.9709,279200.0
2007-11-28 11:00:00,110.61,112.07,110.22,112.0,118000.0,36.0459,36.5216,35.9188,36.4988,118000.0
2007-11-28 11:30:00,112.06,112.06,111.15,111.5,85200.0,36.5184,36.5184,36.2218,36.3359,85200.0
2007-11-28 12:00:00,111.5,111.58,111.25,111.43,120400.0,36.3359,36.362,36.2544,36.3131,120400.0
2007-11-28 12:30:00,111.4,111.87,111.34,111.63,32800.0,36.3033,36.4565,36.2837,36.3783,32800.0
2007-11-28 13:00:00,111.8,111.82,110.99,111.38,39200.0,36.4337,36.4402,36.1697,36.2968,39200.0
2007-11-28 13:30:00,111.52,111.81,111.23,111.54,38000.0,36.3424,36.4369,36.2479,36.3489,38000.0
2007-11-28 14:00:00,111.63,111.94,111.55,111.81,50800.0,36.3783,36.4793,36.3522,36.4369,50800.0
2007-11-28 14:30:00,111.73,112.39,111.67,112.39,50000.0,36.4108,36.6259,36.3913,36.6259,50000.0
2007-11-28 15:00:00,112.36,113.0,112.15,112.93,157600.0,36.6161,36.8247,36.5477,36.8019,157600.0
2007-11-28 15:30:00,112.8,112.87,111.96,112.59,129200.0,36.7595,36.7823,36.4858,36.6911,129200.0
2007-11-29 09:30:00,113.02,113.03,111.3,112.17,279200.0,36.8312,36.8345,36.2707,36.5542,279200.0
2007-11-29 10:00:00,112.13,113.71,112.05,113.19,182800.0,36.5412,37.0561,36.5151,36.8866,182800.0
2007-11-29 10:30:00,113.23,115.42,112.96,114.61,160400.0,36.8997,37.6133,36.8117,37.3494,160400.0
2007-11-29 11:00:00,114.51,117.6,114.26,116.63,366000.0,37.3168,38.3238,37.2353,38.0077,366000.0
2007-11-29 11:30:00,117.02,117.29,115.55,115.55,97600.0,38.1348,38.2227,37.6557,37.6557,97600.0
2007-11-29 12:00:00,115.46,115.7,115.13,115.67,30800.0,37.6264,37.7046,37.5188,37.6948,30800.0
2007-11-29 12:30:00,115.63,115.63,114.7,115.07,36000.0,37.6818,37.6818,37.3787,37.4993,36000.0
2007-11-29 13:00:00,114.78,115.38,114.42,114.55,50400.0,37.4048,37.6003,37.2875,37.3298,50400.0
2007-11-29 13:30:00,114.35,114.99,114.25,114.99,28000.0,37.2647,37.4732,37.2321,37.4732,28000.0
2007-11-29 14:00:00,114.92,115.5,114.3,115.39,65200.0,37.4504,37.6394,37.2484,37.6036,65200.0
2007-11-29 14:30:00,115.24,115.26,114.65,114.84,59600.0,37.5547,37.5612,37.3624,37.4243,59600.0
2007-11-29 15:00:00,114.95,115.61,114.66,115.35,90400.0,37.4602,37.6753,37.3657,37.5905,90400.0
2007-11-29 15:30:00,115.31,115.61,114.91,114.92,116000.0,37.5775,37.6753,37.4471,37.4504,116000.0
2007-11-30 09:30:00,117.3,117.38,116.77,117.09,239600.0,38.226,38.2521,38.0533,38.1576,239600.0
2007-11-30 10:00:00,116.82,116.99,116.27,116.49,120400.0,38.0696,38.125,37.8903,37.962,120400.0
2007-11-30 10:30:00,116.64,117.57,116.17,117.57,143600.0,38.0109,38.314,37.8578,38.314,143600.0
2007-11-30 11:00:00,117.6,117.66,115.68,116.03,123200.0,38.3238,38.3433,37.6981,37.8121,123200.0
2007-11-30 11:30:00,116.2,118.75,115.73,117.7,448800.0,37.8675,38.6985,37.7144,38.3564,448800.0
2007-11-30 12:00:00,117.56,119.64,117.14,117.81,150000.0,38.3107,38.9886,38.1739,38.3922,150000.0
2007-11-30 12:30:00,117.64,117.81,117.15,117.46,26400.0,38.3368,38.3922,38.1771,38.2781,26400.0
2007-11-30 13:00:00,117.45,118.01,117.09,117.67,36000.0,38.2749,38.4574,38.1576,38.3466,36000.0
2007-11-30 13:30:00,117.68,118.19,117.56,117.82,24000.0,38.3498,38.516,38.3107,38.3955,24000.0
2007-11-30 14:00:00,117.74,117.79,117.1,117.21,40000.0,38.3694,38.3857,38.1608,38.1967,40000.0
2007-11-30 14:30:00,117.23,117.26,117.0,117.11,18400.0,38.2032,38.213,38.1282,38.1641,18400.0
2007-11-30 15:00:00,117.0,117.12,116.29,116.47,24000.0,38.1282,38.1673,37.8969,37.9555,24000.0
2007-11-30 15:30:00,116.53,116.87,116.25,116.85,42800.0,37.9751,38.0859,37.8838,38.0794,42800.0
2007-12-03 09:30:00,112.77,113.12,112.5,112.75,178400.0,36.7498,36.8638,36.6618,36.7432,178400.0
2007-12-03 10:00:00,112.67,112.95,112.2,112.69,219200.0,36.7172,36.8084,36.564,36.7237,219200.0
2007-12-03 10:30:00,112.69,113.87,112.56,112.96,324000.0,36.7237,37.1082,36.6813,36.8117,324000.0
2007-12-03 11:00:00,112.91,112.97,112.14,112.2,159200.0,36.7954,36.8149,36.5445,36.564,159200.0
2007-12-03 11:30:00,112.27,113.99,111.81,113.36,86800.0,36.5868,37.1473,36.4369,36.942,86800.0
2007-12-03 12:00:00,113.34,113.46,111.25,112.97,142400.0,36.9355,36.9746,36.2544,36.8149,142400.0
2007-12-03 12:30:00,113.2,113.39,113.16,113.22,16800.0,36.8899,36.9518,36.8769,36.8964,16800.0
2007-12-03 13:00:00,113.23,113.25,112.66,112.78,45200.0,36.8997,36.9062,36.7139,36.753,45200.0
2007-12-03 13:30:00,112.87,113.06,111.48,112.15,150000.0,36.7823,36.8443,36.3294,36.5477,150000.0
2007-12-03 14:00:00,112.31,112.97,111.32,112.14,64400.0,36.5999,36.8149,36.2772,36.5445,64400.0
2007-12-03 14:30:00,111.87,112.38,111.87,112.11,34000.0,36.4565,36.6227,36.4565,36.5347,34000.0
2007-12-03 15:00:00,112.11,112.21,111.73,112.17,67600.0,36.5347,36.5673,36.4108,36.5542,67600.0
2007-12-03 15:30:00,112.07,112.19,111.82,112.17,118800.0,36.5216,36.5607,36.4402,36.5542,118800.0
2007-12-04 09:30:00,112.38,112.85,112.06,112.7,191200.0,36.6227,36.7758,36.5184,36.7269,191200.0
2007-12-04 10:00:00,112.67,113.37,112.27,113.24,173200.0,36.7172,36.9453,36.5868,36.9029,173200.0
2007-12-04 10:30:00,113.25,113.72,112.75,113.49,207200.0,36.9062,37.0593,36.7432,36.9844,207200.0
2007-12-04 11:00:00,113.38,113.65,113.16,113.45,83200.0,36.9485,37.0365,36.8769,36.9714,83200.0
2007-12-04 11:30:00,113.4,113.66,113.29,113.4,27200.0,36.9551,37.0398,36.9192,36.9551,27200.0
2007-12-04 12:00:00,113.5,114.0,113.5,113.88,47600.0,36.9877,37.1506,36.9877,37.1115,47600.0
2007-12-04 12:30:00,113.79,114.0,113.63,114.0,37600.0,37.0822,37.1506,37.03,37.1506,37600.0
2007-12-04 13:00:00,114.0,114.13,113.86,114.1,26800.0,37.1506,37.193,37.105,37.1832,26800.0
2007-12-04 13:30:00,114.1,114.22,113.91,114.2,47200.0,37.1832,37.2223,37.1213,37.2158,47200.0
2007-12-04 14:00:00,114.13,114.51,113.88,114.5,34000.0,37.193,37.3168,37.1115,37.3135,34000.0
2007-12-04 14:30:00,114.5,115.0,114.36,114.93,68000.0,37.3135,37.4765,37.2679,37.4537,68000.0
2007-12-04 15:00:00,114.96,115.2,114.67,115.12,90400.0,37.4634,37.5417,37.3689,37.5156,90400.0
2007-12-04 15:30:00,115.15,115.66,114.67,114.92,205600.0,37.5254,37.6916,37.3689,37.4504,205600.0
2007-12-05 09:30:00,115.64,115.86,115.0,115.52,155600.0,37.685,37.7567,37.4765,37.6459,155600.0
2007-12-05 10:00:00,115.4,115.7,114.99,115.25,139600.0,37.6068,37.7046,37.4732,37.5579,139600.0
2007-12-05 10:30:00,115.43,115.61,115.08,115.27,53200.0,37.6166,37.6753,37.5025,37.5645,53200.0
2007-12-05 11:00:00,115.37,116.14,115.25,115.42,78400.0,37.5971,37.848,37.5579,37.6133,78400.0
2007-12-05 11:30:00,115.52,116.14,115.51,115.87,34800.0,37.6459,37.848,37.6427,37.76,34800.0
2007-12-05 12:00:00,115.86,115.88,115.34,115.71,32400.0,37.7567,37.7633,37.5873,37.7079,32400.0
2007-12-05 12:30:00,115.63,115.71,115.3,115.37,47600.0,37.6818,37.7079,37.5742,37.5971,47600.0
2007-12-05 13:00:00,115.31,115.42,114.97,115.31,68400.0,37.5775,37.6133,37.4667,37.5775,68400.0
2007-12-05 13:30:00,115.24,115.31,114.5,114.75,77600.0,37.5547,37.5775,37.3135,37.395,77600.0
2007-12-05 14:00:00,114.67,115.06,114.02,114.03,28800.0,37.3689,37.496,37.1571,37.1604,28800.0
2007-12-05 14:30:00,114.13,114.64,113.32,113.56,71200.0,37.193,37.3592,36.929,37.0072,71200.0
2007-12-05 15:00:00,113.56,114.33,113.56,113.97,81600.0,37.0072,37.2581,37.0072,37.1408,81600.0
2007-12-05 15:30:00,114.0,114.8,113.92,114.74,78400.0,37.1506,37.4113,37.1245,37.3917,78400.0
2007-12-06 09:30:00,112.68,113.81,112.61,113.23,97600.0,36.7204,37.0887,36.6976,36.8997,97600.0
2007-12-06 10:00:00,113.1,113.31,112.38,112.5,71200.0,36.8573,36.9257,36.6227,36.6618,71200.0
2007-12-06 10:30:00,112.37,112.83,111.93,112.56,46400.0,36.6194,36.7693,36.476,36.6813,46400.0
2007-12-06 11:00:00,112.55,113.6,112.16,113.26,59200.0,36.6781,37.0202,36.551,36.9094,59200.0
2007-12-06 11:30:00,113.26,113.26,112.87,113.16,25200.0,36.9094,36.9094,36.7823,36.8769,25200.0
2007-12-06 12:00:00,113.16,113.61,112.95,113.51,29600.0,36.8769,37.0235,36.8084,36.9909,29600.0
2007-12-06 12:30:00,113.52,113.75,113.47,113.74,18000.0,36.9942,37.0691,36.9779,37.0659,18000.0
2007-12-06 13:00:00,113.83,114.01,113.57,113.7,11200.0,37.0952,37.1539,37.0105,37.0528,11200.0
2007-12-06 13:30:00,113.71,113.74,109.91,112.81,654400.0,37.0561,37.0659,35.8177,36.7628,654400.0
2007-12-06 14:00:00,112.84,113.95,112.53,113.84,151200.0,36.7726,37.1343,36.6715,37.0985,151200.0
2007-12-06 14:30:00,113.85,114.66,113.72,114.4,111200.0,37.1017,37.3657,37.0593,37.2809,111200.0
2007-12-06 15:00:00,114.47,115.67,114.06,114.89,109600.0,37.3038,37.6948,37.1701,37.4406,109600.0
2007-12-06 15:30:00,115.11,115.11,114.25,115.01,89600.0,37.5123,37.5123,37.2321,37.4797,89600.0
2007-12-07 09:30:00,116.0,116.17,115.25,115.66,111600.0,37.8024,37.8578,37.5579,37.6916,111600.0
2007-12-07 10:00:00,115.63,116.48,115.35,115.63,85600.0,37.6818,37.9588,37.5905,37.6818,85600.0
2007-12-07 10:30:00,115.66,115.91,115.25,115.81,78400.0,37.6916,37.773,37.5579,37.7404,78400.0
2007-12-07 11:00:00,115.86,116.29,115.54,115.94,71200.0,37.7567,37.8969,37.6525,37.7828,71200.0
2007-12-07 11:30:00,116.11,117.12,116.02,116.41,52000.0,37.8382,38.1673,37.8089,37.936,52000.0
2007-12-07 12:00:00,116.58,116.73,116.31,116.61,17200.0,37.9914,38.0403,37.9034,38.0011,17200.0
2007-12-07 12:30:00,116.65,117.03,116.38,116.54,33200.0,38.0142,38.138,37.9262,37.9783,33200.0
2007-12-07 13:00:00,116.49,116.59,116.3,116.32,18800.0,37.962,37.9946,37.9001,37.9066,18800.0
2007-12-07 13:30:00,116.38,116.55,116.26,116.26,13200.0,37.9262,37.9816,37.8871,37.8871,13200.0
2007-12-07 14:00:00,116.26,116.88,116.26,116.77,34800.0,37.8871,38.0891,37.8871,38.0533,34800.0
2007-12-07 14:30:00,116.78,116.97,116.43,116.59,28800.0,38.0565,38.1185,37.9425,37.9946,28800.0
2007-12-07 15:00:00,116.64,116.98,116.56,116.73,47200.0,38.0109,38.1217,37.9849,38.0403,47200.0
2007-12-07 15:30:00,116.73,117.0,116.34,117.0,114000.0,38.0403,38.1282,37.9132,38.1282,114000.0
2007-12-10 09:30:00,119.7,120.14,119.51,119.78,460000.0,39.0081,39.1515,38.9462,39.0342,460000.0
2007-12-10 10:00:00,119.9,120.42,119.79,119.8,262400.0,39.0733,39.2428,39.0375,39.0407,262400.0
2007-12-10 10:30:00,119.83,120.89,117.86,118.18,434000.0,39.0505,39.3959,38.4085,38.5128,434000.0
2007-12-10 11:00:00,118.15,119.01,117.8,118.59,436000.0,38.503,38.7833,38.3889,38.6464,436000.0
2007-12-10 11:30:00,118.53,119.03,118.12,118.93,141200.0,38.6268,38.7898,38.4932,38.7572,141200.0
2007-12-10 12:00:00,118.92,119.31,118.63,119.07,34800.0,38.7539,38.881,38.6594,38.8028,34800.0
2007-12-10 12:30:00,119.27,119.28,118.95,119.01,10400.0,38.868,38.8713,38.7637,38.7833,10400.0
2007-12-10 13:00:00,119.01,119.25,118.77,118.86,29200.0,38.7833,38.8615,38.7051,38.7344,29200.0
2007-12-10 13:30:00,118.71,118.8,118.35,118.6,34000.0,38.6855,38.7148,38.5682,38.6497,34000.0
2007-12-10 14:00:00,118.64,119.02,118.41,118.85,34000.0,38.6627,38.7865,38.5877,38.7311,34000.0
2007-12-10 14:30:00,118.8,118.91,118.38,118.55,29200.0,38.7148,38.7507,38.578,38.6334,29200.0
2007-12-10 15:00:00,118.64,118.91,118.52,118.56,66800.0,38.6627,38.7507,38.6236,38.6366,66800.0
2007-12-10 15:30:00,118.55,119.17,118.5,119.17,140000.0,38.6334,38.8354,38.6171,38.8354,140000.0
2007-12-11 09:30:00,115.94,116.39,115.53,116.39,202800.0,37.7828,37.9295,37.6492,37.9295,202800.0
2007-12-11 10:00:00,116.37,116.62,116.1,116.16,68800.0,37.9229,38.0044,37.8349,37.8545,68800.0
2007-12-11 10:30:00,116.29,116.31,115.23,115.48,260000.0,37.8969,37.9034,37.5514,37.6329,260000.0
2007-12-11 11:00:00,115.46,115.85,115.38,115.85,102000.0,37.6264,37.7535,37.6003,37.7535,102000.0
2007-12-11 11:30:00,115.96,116.81,115.86,116.81,86000.0,37.7893,38.0663,37.7567,38.0663,86000.0
2007-12-11 12:00:00,116.59,117.11,116.59,117.08,24400.0,37.9946,38.1641,37.9946,38.1543,24400.0
2007-12-11 12:30:00,117.21,117.6,117.21,117.56,44800.0,38.1967,38.3238,38.1967,38.3107,44800.0
2007-12-11 13:00:00,117.65,117.65,117.38,117.65,6000.0,38.3401,38.3401,38.2521,38.3401,6000.0
2007-12-11 13:30:00,117.66,118.38,117.5,118.35,32400.0,38.3433,38.578,38.2912,38.5682,32400.0
2007-12-11 14:00:00,118.25,118.37,115.72,116.23,170800.0,38.5356,38.5747,37.7111,37.8773,170800.0
2007-12-11 14:30:00,116.33,116.33,115.0,115.25,132800.0,37.9099,37.9099,37.4765,37.5579,132800.0
2007-12-11 15:00:00,115.25,115.25,114.27,114.5,112000.0,37.5579,37.5579,37.2386,37.3135,112000.0
2007-12-11 15:30:00,114.5,114.62,113.13,113.36,150800.0,37.3135,37.3526,36.8671,36.942,150800.0
2007-12-12 09:30:00,115.92,117.26,115.89,116.01,102000.0,37.7763,38.213,37.7665,37.8056,102000.0
2007-12-12 10:00:00,115.85,115.97,115.2,115.59,78400.0,37.7535,37.7926,37.5417,37.6687,78400.0
2007-12-12 10:30:00,115.61,115.79,114.57,115.06,118000.0,37.6753,37.7339,37.3363,37.496,118000.0
2007-12-12 11:00:00,114.99,115.83,114.99,115.61,167600.0,37.4732,37.747,37.4732,37.6753,167600.0
2007-12-12 11:30:00,115.64,115.96,115.31,115.4,98000.0,37.685,37.7893,37.5775,37.6068,98000.0
2007-12-12 12:00:00,115.49,115.58,115.03,115.05,76000.0,37.6362,37.6655,37.4863,37.4928,76000.0
2007-12-12 12:30:00,115.04,115.04,114.38,114.6,42800.0,37.4895,37.4895,37.2744,37.3461,42800.0
2007-12-12 13:00:00,114.68,115.23,113.94,114.86,87600.0,37.3722,37.5514,37.131,37.4309,87600.0
2007-12-12 13:30:00,114.95,115.23,114.83,114.99,109200.0,37.4602,37.5514,37.4211,37.4732,109200.0
2007-12-12 14:00:00,114.98,115.41,114.83,114.83,91600.0,37.47,37.6101,37.4211,37.4211,91600.0
2007-12-12 14:30:00,114.58,114.92,114.46,114.57,25200.0,37.3396,37.4504,37.3005,37.3363,25200.0
2007-12-12 15:00:00,114.54,114.54,112.89,113.67,76400.0,37.3266,37.3266,36.7889,37.0431,76400.0
2007-12-12 15:30:00,113.57,113.74,112.64,113.53,222400.0,37.0105,37.0659,36.7074,36.9974,222400.0
2007-12-13 09:30:00,110.47,110.94,109.65,109.99,138800.0,36.0002,36.1534,35.733,35.8438,138800.0
2007-12-13 10:00:00,109.98,110.42,109.77,110.02,116000.0,35.8405,35.9839,35.7721,35.8536,116000.0
2007-12-13 10:30:00,109.95,110.14,109.19,109.21,106000.0,35.8308,35.8927,35.5831,35.5896,106000.0
2007-12-13 11:00:00,109.21,109.4,107.5,107.88,248800.0,35.5896,35.6515,35.0324,35.1562,248800.0
2007-12-13 11:30:00,107.92,108.72,107.84,108.56,100000.0,35.1692,35.4299,35.1432,35.3778,100000.0
2007-12-13 12:00:00,108.6,108.72,108.15,108.16,18000.0,35.3908,35.4299,35.2442,35.2474,18000.0
2007-12-13 12:30:00,108.1,108.25,107.53,107.53,39600.0,35.2279,35.2768,35.0421,35.0421,39600.0
2007-12-13 13:00:00,107.68,108.18,107.56,107.82,38800.0,35.091,35.254,35.0519,35.1366,38800.0
2007-12-13 13:30:00,107.92,107.97,107.3,107.97,50400.0,35.1692,35.1855,34.9672,35.1855,50400.0
2007-12-13 14:00:00,107.9,109.15,107.67,108.75,80000.0,35.1627,35.5701,35.0878,35.4397,80000.0
2007-12-13 14:30:00,108.65,108.79,108.5,108.73,109600.0,35.4071,35.4527,35.3582,35.4332,109600.0
2007-12-13 15:00:00,108.67,109.0,108.59,108.99,87200.0,35.4136,35.5212,35.3876,35.5179,87200.0
2007-12-13 15:30:00,109.0,109.71,108.75,109.5,202800.0,35.5212,35.7526,35.4397,35.6841,202800.0
2007-12-14 09:30:00,104.39,104.6,103.58,104.21,236400.0,34.0189,34.0873,33.7549,33.9602,236400.0
2007-12-14 10:00:00,104.13,104.83,104.07,104.6,352400.0,33.9341,34.1623,33.9146,34.0873,352400.0
2007-12-14 10:30:00,104.52,104.98,104.14,104.56,235200.0,34.0612,34.2111,33.9374,34.0743,235200.0
2007-12-14 11:00:00,104.61,104.93,104.49,104.91,146800.0,34.0906,34.1948,34.0515,34.1883,146800.0
2007-12-14 11:30:00,104.84,105.03,104.33,104.86,156000.0,34.1655,34.2274,33.9993,34.172,156000.0
2007-12-14 12:00:00,104.96,105.52,104.94,105.07,68400.0,34.2046,34.3871,34.1981,34.2405,68400.0
2007-12-14 12:30:00,105.22,106.33,105.15,106.27,170400.0,34.2893,34.6511,34.2665,34.6315,170400.0
2007-12-14 13:00:00,106.28,106.36,105.77,106.2,72800.0,34.6348,34.6609,34.4686,34.6087,72800.0
2007-12-14 13:30:00,106.25,106.5,106.14,106.29,80800.0,34.625,34.7065,34.5892,34.638,80800.0
2007-12-14 14:00:00,106.3,106.35,105.55,106.24,78400.0,34.6413,34.6576,34.3969,34.6217,78400.0
2007-12-14 14:30:00,106.25,106.25,105.49,105.49,78800.0,34.625,34.625,34.3773,34.3773,78800.0
2007-12-14 15:00:00,105.5,105.71,105.14,105.28,122000.0,34.3806,34.449,34.2633,34.3089,122000.0
2007-12-14 15:30:00,105.33,105.75,105.28,105.67,118400.0,34.3252,34.4621,34.3089,34.436,118400.0
2007-12-17 09:30:00,101.3,101.67,101.18,101.42,219600.0,33.0119,33.1325,32.9728,33.051,219600.0
2007-12-17 10:00:00,101.42,101.55,100.51,100.53,288400.0,33.051,33.0934,32.7544,32.761,288400.0
2007-12-17 10:30:00,100.58,100.96,100.53,100.77,254800.0,32.7773,32.9011,32.761,32.8392,254800.0
2007-12-17 11:00:00,100.81,101.39,100.52,101.33,307200.0,32.8522,33.0412,32.7577,33.0217,307200.0
2007-12-17 11:30:00,101.31,101.33,100.63,101.01,58800.0,33.0151,33.0217,32.7935,32.9174,58800.0
2007-12-17 12:00:00,101.08,101.35,101.0,101.25,22800.0,32.9402,33.0282,32.9141,32.9956,22800.0
2007-12-17 12:30:00,101.3,101.39,101.09,101.21,75200.0,33.0119,33.0412,32.9435,32.9826,75200.0
2007-12-17 13:00:00,101.18,101.33,100.76,100.96,66800.0,32.9728,33.0217,32.8359,32.9011,66800.0
2007-12-17 13:30:00,101.0,101.24,100.96,100.98,142000.0,32.9141,32.9923,32.9011,32.9076,142000.0
2007-12-17 14:00:00,101.0,101.66,100.92,101.41,117200.0,32.9141,33.1292,32.8881,33.0477,117200.0
2007-12-17 14:30:00,101.45,101.65,100.97,101.04,47200.0,33.0608,33.1259,32.9043,32.9272,47200.0
2007-12-17 15:00:00,101.0,101.1,100.67,100.68,158800.0,32.9141,32.9467,32.8066,32.8098,158800.0
2007-12-17 15:30:00,100.76,101.0,100.25,100.26,256400.0,32.8359,32.9141,32.6697,32.673,256400.0
2007-12-18 09:30:00,103.56,103.69,103.13,103.39,224800.0,33.7484,33.7907,33.6083,33.693,224800.0
2007-12-18 10:00:00,103.42,103.42,101.93,102.19,100800.0,33.7028,33.7028,33.2172,33.3019,100800.0
2007-12-18 10:30:00,102.24,102.54,101.35,102.54,162800.0,33.3182,33.416,33.0282,33.416,162800.0
2007-12-18 11:00:00,102.41,103.03,102.19,102.92,124000.0,33.3736,33.5757,33.3019,33.5398,124000.0
2007-12-18 11:30:00,102.72,102.72,101.14,101.14,41600.0,33.4746,33.4746,32.9597,32.9597,41600.0
2007-12-18 12:00:00,101.12,101.87,100.56,101.55,68800.0,32.9532,33.1976,32.7707,33.0934,68800.0
2007-12-18 12:30:00,101.6,101.77,101.39,101.56,10400.0,33.1097,33.1651,33.0412,33.0966,10400.0
2007-12-18 13:00:00,101.58,102.49,100.98,102.2,65200.0,33.1031,33.3997,32.9076,33.3052,65200.0
2007-12-18 13:30:00,102.09,102.35,101.87,102.35,35600.0,33.2693,33.3541,33.1976,33.3541,35600.0
2007-12-18 14:00:00,102.35,103.5,102.35,103.28,94000.0,33.3541,33.7288,33.3541,33.6571,94000.0
2007-12-18 14:30:00,102.84,103.23,102.67,102.79,35600.0,33.5137,33.6408,33.4583,33.4975,35600.0
2007-12-18 15:00:00,102.92,103.3,102.66,103.11,66000.0,33.5398,33.6637,33.4551,33.6017,66000.0
2007-12-18 15:30:00,103.01,103.73,102.61,102.68,101200.0,33.5691,33.8038,33.4388,33.4616,101200.0
2007-12-19 09:30:00,100.85,101.9,100.85,101.5,202800.0,32.8652,33.2074,32.8652,33.0771,202800.0
2007-12-19 10:00:00,101.5,102.06,101.39,101.51,130800.0,33.0771,33.2596,33.0412,33.0803,130800.0
2007-12-19 10:30:00,101.5,102.74,101.5,102.48,153200.0,33.0771,33.4812,33.0771,33.3964,153200.0
2007-12-19 11:00:00,102.51,102.63,101.28,101.81,130000.0,33.4062,33.4453,33.0054,33.1781,130000.0
2007-12-19 11:30:00,101.61,101.74,100.63,101.0,75600.0,33.1129,33.1553,32.7935,32.9141,75600.0
2007-12-19 12:00:00,100.98,101.82,100.94,101.16,63600.0,32.9076,33.1813,32.8946,32.9663,63600.0
2007-12-19 12:30:00,101.09,101.89,100.96,101.66,44000.0,32.9435,33.2042,32.9011,33.1292,44000.0
2007-12-19 13:00:00,101.55,101.63,101.15,101.37,38400.0,33.0934,33.1194,32.963,33.0347,38400.0
2007-12-19 13:30:00,101.36,101.47,101.0,101.38,25600.0,33.0314,33.0673,32.9141,33.038,25600.0
2007-12-19 14:00:00,101.38,102.25,101.38,102.05,86800.0,33.038,33.3215,33.038,33.2563,86800.0
2007-12-19 14:30:00,102.05,102.41,101.88,102.03,102800.0,33.2563,33.3736,33.2009,33.2498,102800.0
2007-12-19 15:00:00,102.11,102.49,101.82,102.25,96000.0,33.2759,33.3997,33.1813,33.3215,96000.0
2007-12-19 15:30:00,102.37,102.63,102.21,102.42,77200.0,33.3606,33.4453,33.3084,33.3769,77200.0
2007-12-20 09:30:00,102.09,102.25,101.39,101.49,128800.0,33.2693,33.3215,33.0412,33.0738,128800.0
2007-12-20 10:00:00,101.42,101.73,101.16,101.25,120400.0,33.051,33.152,32.9663,32.9956,120400.0
2007-12-20 10:30:00,101.2,101.58,101.11,101.28,133600.0,32.9793,33.1031,32.95,33.0054,133600.0
2007-12-20 11:00:00,101.3,101.82,101.09,101.63,185600.0,33.0119,33.1813,32.9435,33.1194,185600.0
2007-12-20 11:30:00,101.62,101.67,101.2,101.39,54400.0,33.1162,33.1325,32.9793,33.0412,54400.0
2007-12-20 12:00:00,101.33,101.7,101.13,101.7,47200.0,33.0217,33.1422,32.9565,33.1422,47200.0
2007-12-20 12:30:00,101.55,101.97,101.2,101.58,36400.0,33.0934,33.2302,32.9793,33.1031,36400.0
2007-12-20 13:00:00,101.63,101.83,101.48,101.55,15600.0,33.1194,33.1846,33.0705,33.0934,15600.0
2007-12-20 13:30:00,101.62,101.69,101.48,101.58,55200.0,33.1162,33.139,33.0705,33.1031,55200.0
2007-12-20 14:00:00,101.58,101.74,101.48,101.56,109600.0,33.1031,33.1553,33.0705,33.0966,109600.0
2007-12-20 14:30:00,101.54,101.91,101.3,101.36,112400.0,33.0901,33.2107,33.0119,33.0314,112400.0
2007-12-20 15:00:00,101.35,101.35,100.84,100.88,116000.0,33.0282,33.0282,32.862,32.875,116000.0
2007-12-20 15:30:00,100.9,101.23,100.66,101.06,136400.0,32.8815,32.9891,32.8033,32.9337,136400.0
2007-12-21 09:30:00,105.0,105.0,103.55,103.97,268800.0,34.2177,34.2177,33.7451,33.882,268800.0
2007-12-21 10:00:00,103.99,104.04,103.7,104.02,118400.0,33.8885,33.9048,33.794,33.8983,118400.0
2007-12-21 10:30:00,103.99,104.36,103.91,104.05,202800.0,33.8885,34.0091,33.8624,33.9081,202800.0
2007-12-21 11:00:00,104.1,105.23,104.02,104.81,270400.0,33.9244,34.2926,33.8983,34.1557,270400.0
2007-12-21 11:30:00,104.81,104.85,104.36,104.44,57600.0,34.1557,34.1688,34.0091,34.0352,57600.0
2007-12-21 12:00:00,104.44,105.45,104.04,105.28,227200.0,34.0352,34.3643,33.9048,34.3089,227200.0
2007-12-21 12:30:00,105.25,105.37,104.61,104.61,62400.0,34.2991,34.3382,34.0906,34.0906,62400.0
2007-12-21 13:00:00,104.6,104.77,104.42,104.75,58000.0,34.0873,34.1427,34.0286,34.1362,58000.0
2007-12-21 13:30:00,104.86,105.35,104.86,105.06,66800.0,34.172,34.3317,34.172,34.2372,66800.0
2007-12-21 14:00:00,105.08,105.36,105.06,105.26,44800.0,34.2437,34.335,34.2372,34.3024,44800.0
2007-12-21 14:30:00,105.26,105.97,105.26,105.84,74800.0,34.3024,34.5338,34.3024,34.4914,74800.0
2007-12-21 15:00:00,105.84,106.32,105.45,105.77,134400.0,34.4914,34.6478,34.3643,34.4686,134400.0
2007-12-21 15:30:00,105.75,105.87,104.96,105.46,114800.0,34.4621,34.5012,34.2046,34.3676,114800.0
2007-12-24 09:30:00,106.5,109.19,106.47,108.12,165600.0,34.7065,35.5831,34.6967,35.2344,165600.0
2007-12-24 10:00:00,108.04,108.47,107.6,108.41,44000.0,35.2083,35.3485,35.0649,35.3289,44000.0
2007-12-24 10:30:00,108.53,108.88,107.25,108.23,60000.0,35.368,35.4821,34.9509,35.2703,60000.0
2007-12-24 11:00:00,108.21,108.4,108.0,108.0,35600.0,35.2637,35.3257,35.1953,35.1953,35600.0
2007-12-24 11:30:00,108.1,108.4,107.89,108.07,50000.0,35.2279,35.3257,35.1595,35.2181,50000.0
2007-12-24 12:00:00,108.07,108.21,107.72,107.94,26800.0,35.2181,35.2637,35.1041,35.1757,26800.0
2007-12-24 12:30:00,107.95,108.0,106.75,107.13,38800.0,35.179,35.1953,34.7879,34.9118,38800.0
2007-12-24 13:00:00,107.13,107.13,107.03,107.03,2400.0,34.9118,34.9118,34.8792,34.8792,2400.0
2007-12-24 13:30:00,107.03,107.03,107.03,107.03,0.0,34.8792,34.8792,34.8792,34.8792,0.0
2007-12-24 14:00:00,107.03,107.03,107.03,107.03,0.0,34.8792,34.8792,34.8792,34.8792,0.0
2007-12-24 14:30:00,107.25,107.25,107.25,107.25,400.0,34.9509,34.9509,34.9509,34.9509,400.0
2007-12-24 15:00:00,107.25,107.25,107.25,107.25,0.0,34.9509,34.9509,34.9509,34.9509,0.0
2007-12-24 15:30:00,107.25,107.25,107.25,107.25,0.0,34.9509,34.9509,34.9509,34.9509,0.0
2007-12-26 09:30:00,108.85,108.95,107.73,108.39,50400.0,35.4723,35.5049,35.1073,35.3224,50400.0
2007-12-26 10:00:00,108.44,108.5,108.13,108.4,35600.0,35.3387,35.3582,35.2377,35.3257,35600.0
2007-12-26 10:30:00,108.46,108.64,108.27,108.54,49600.0,35.3452,35.4039,35.2833,35.3713,49600.0
2007-12-26 11:00:00,108.55,108.94,108.5,108.61,34800.0,35.3745,35.5016,35.3582,35.3941,34800.0
2007-12-26 11:30:00,108.61,108.75,108.22,108.65,27200.0,35.3941,35.4397,35.267,35.4071,27200.0
2007-12-26 12:00:00,108.66,108.66,108.24,108.43,24800.0,35.4104,35.4104,35.2735,35.3354,24800.0
2007-12-26 12:30:00,108.29,108.53,108.11,108.52,20800.0,35.2898,35.368,35.2311,35.3648,20800.0
2007-12-26 13:00:00,108.52,109.76,108.52,109.14,54800.0,35.3648,35.7689,35.3648,35.5668,54800.0
2007-12-26 13:30:00,109.24,109.67,109.14,109.56,28800.0,35.5994,35.7395,35.5668,35.7037,28800.0
2007-12-26 14:00:00,109.55,109.55,108.63,108.66,18000.0,35.7004,35.7004,35.4006,35.4104,18000.0
2007-12-26 14:30:00,108.67,108.79,108.37,108.49,29600.0,35.4136,35.4527,35.3159,35.355,29600.0
2007-12-26 15:00:00,108.69,109.24,108.38,108.5,35600.0,35.4202,35.5994,35.3191,35.3582,35600.0
2007-12-26 15:30:00,108.5,108.9,108.13,108.61,70400.0,35.3582,35.4886,35.2377,35.3941,70400.0
2007-12-27 09:30:00,107.11,107.71,106.53,106.65,175200.0,34.9053,35.1008,34.7163,34.7554,175200.0
2007-12-27 10:00:00,106.5,107.49,106.44,107.41,66800.0,34.7065,35.0291,34.6869,35.003,66800.0
2007-12-27 10:30:00,107.17,107.17,106.68,106.82,36400.0,34.9248,34.9248,34.7651,34.8108,36400.0
2007-12-27 11:00:00,106.89,107.5,105.83,107.0,44400.0,34.8336,35.0324,34.4881,34.8694,44400.0
2007-12-27 11:30:00,107.25,107.3,107.0,107.04,15200.0,34.9509,34.9672,34.8694,34.8825,15200.0
2007-12-27 12:00:00,107.04,107.3,106.5,106.5,29600.0,34.8825,34.9672,34.7065,34.7065,29600.0
2007-12-27 12:30:00,106.44,106.64,106.38,106.53,8400.0,34.6869,34.7521,34.6674,34.7163,8400.0
2007-12-27 13:00:00,106.53,106.94,106.43,106.89,21200.0,34.7163,34.8499,34.6837,34.8336,21200.0
2007-12-27 13:30:00,106.96,107.08,106.81,106.91,10800.0,34.8564,34.8955,34.8075,34.8401,10800.0
2007-12-27 14:00:00,106.82,107.24,106.82,107.24,24800.0,34.8108,34.9476,34.8108,34.9476,24800.0
2007-12-27 14:30:00,107.24,107.24,106.48,106.54,26800.0,34.9476,34.9476,34.7,34.7195,26800.0
2007-12-27 15:00:00,106.58,106.82,106.38,106.56,28400.0,34.7325,34.8108,34.6674,34.726,28400.0
2007-12-27 15:30:00,106.49,106.74,106.25,106.41,57600.0,34.7032,34.7847,34.625,34.6771,57600.0
2007-12-28 09:30:00,108.27,108.41,107.35,107.36,38800.0,35.2833,35.3289,34.9835,34.9867,38800.0
2007-12-28 10:00:00,107.25,107.25,106.28,106.58,89600.0,34.9509,34.9509,34.6348,34.7325,89600.0
2007-12-28 10:30:00,106.68,106.83,106.34,106.34,4400.0,34.7651,34.814,34.6543,34.6543,4400.0
2007-12-28 11:00:00,106.35,107.49,106.35,107.4,34800.0,34.6576,35.0291,34.6576,34.9998,34800.0
2007-12-28 11:30:00,107.49,107.77,106.77,106.83,31600.0,35.0291,35.1203,34.7945,34.814,31600.0
2007-12-28 12:00:00,106.81,106.81,106.5,106.54,20400.0,34.8075,34.8075,34.7065,34.7195,20400.0
2007-12-28 12:30:00,106.55,106.72,105.76,105.76,20400.0,34.7228,34.7782,34.4653,34.4653,20400.0
2007-12-28 13:00:00,105.69,106.54,105.61,106.36,25200.0,34.4425,34.7195,34.4164,34.6609,25200.0
2007-12-28 13:30:00,106.25,106.5,105.99,106.33,25600.0,34.625,34.7065,34.5403,34.6511,25600.0
2007-12-28 14:00:00,106.47,106.48,106.16,106.16,8800.0,34.6967,34.7,34.5957,34.5957,8800.0
2007-12-28 14:30:00,106.22,106.67,106.07,106.14,39600.0,34.6152,34.7619,34.5663,34.5892,39600.0
2007-12-28 15:00:00,106.15,106.62,105.95,106.5,38000.0,34.5924,34.7456,34.5272,34.7065,38000.0
2007-12-28 15:30:00,106.48,106.6,106.29,106.56,68800.0,34.7,34.7391,34.638,34.726,68800.0
2007-12-31 09:30:00,102.5,105.94,102.5,105.23,76800.0,33.4029,34.524,33.4029,34.2926,76800.0
2007-12-31 10:00:00,105.23,105.72,105.01,105.33,30400.0,34.2926,34.4523,34.2209,34.3252,30400.0
2007-12-31 10:30:00,105.23,105.74,105.21,105.33,24400.0,34.2926,34.4588,34.2861,34.3252,24400.0
2007-12-31 11:00:00,105.26,105.39,104.33,104.8,38800.0,34.3024,34.3447,33.9993,34.1525,38800.0
2007-12-31 11:30:00,104.8,105.0,104.6,104.71,26400.0,34.1525,34.2177,34.0873,34.1231,26400.0
2007-12-31 12:00:00,104.57,104.88,104.55,104.7,6000.0,34.0775,34.1785,34.071,34.1199,6000.0
2007-12-31 12:30:00,104.82,104.95,104.73,104.94,15200.0,34.159,34.2014,34.1297,34.1981,15200.0
2007-12-31 13:00:00,104.9,105.19,104.77,105.17,19200.0,34.1851,34.2796,34.1427,34.2731,19200.0
2007-12-31 13:30:00,105.17,105.32,105.08,105.13,7600.0,34.2731,34.3219,34.2437,34.26,7600.0
2007-12-31 14:00:00,105.16,105.21,104.69,104.73,18800.0,34.2698,34.2861,34.1166,34.1297,18800.0
2007-12-31 14:30:00,104.7,104.92,104.58,104.92,6400.0,34.1199,34.1916,34.0808,34.1916,6400.0
2007-12-31 15:00:00,104.78,104.92,104.6,104.77,18000.0,34.146,34.1916,34.0873,34.1427,18000.0
2007-12-31 15:30:00,104.64,105.0,104.63,105.0,54400.0,34.1003,34.2177,34.0971,34.2177,54400.0
2008-01-02 09:30:00,105.46,105.73,105.21,105.59,80800.0,34.3676,34.4555,34.2861,34.4099,80800.0
2008-01-02 10:00:00,105.65,105.65,104.23,104.93,54400.0,34.4295,34.4295,33.9667,34.1948,54400.0
2008-01-02 10:30:00,104.81,105.32,104.52,104.94,34400.0,34.1557,34.3219,34.0612,34.1981,34400.0
2008-01-02 11:00:00,104.97,105.3,103.65,103.79,38800.0,34.2079,34.3154,33.7777,33.8233,38800.0
2008-01-02 11:30:00,103.79,104.21,103.76,104.21,30000.0,33.8233,33.9602,33.8136,33.9602,30000.0
2008-01-02 12:00:00,104.44,104.45,103.93,104.44,21200.0,34.0352,34.0384,33.869,34.0352,21200.0
2008-01-02 12:30:00,104.39,104.5,103.98,104.44,17200.0,34.0189,34.0547,33.8853,34.0352,17200.0
2008-01-02 13:00:00,104.32,104.8,104.15,104.4,11200.0,33.9961,34.1525,33.9407,34.0221,11200.0
2008-01-02 13:30:00,104.44,105.0,104.1,105.0,14400.0,34.0352,34.2177,33.9244,34.2177,14400.0
2008-01-02 14:00:00,104.97,105.6,104.83,104.88,59200.0,34.2079,34.4132,34.1623,34.1785,59200.0
2008-01-02 14:30:00,105.0,105.16,104.38,104.75,16400.0,34.2177,34.2698,34.0156,34.1362,16400.0
2008-01-02 15:00:00,104.51,104.9,104.27,104.9,15200.0,34.058,34.1851,33.9798,34.1851,15200.0
2008-01-02 15:30:00,104.75,104.95,104.48,104.63,44000.0,34.1362,34.2014,34.0482,34.0971,44000.0
2008-01-03 09:30:00,104.44,104.78,104.34,104.72,36000.0,34.0352,34.146,34.0026,34.1264,36000.0
2008-01-03 10:00:00,104.62,105.69,104.38,105.69,115600.0,34.0938,34.4425,34.0156,34.4425,115600.0
2008-01-03 10:30:00,105.6,106.1,105.5,105.58,82800.0,34.4132,34.5761,34.3806,34.4067,82800.0
2008-01-03 11:00:00,105.6,105.77,105.31,105.53,216400.0,34.4132,34.4686,34.3187,34.3904,216400.0
2008-01-03 11:30:00,105.41,106.04,105.41,105.85,99200.0,34.3513,34.5566,34.3513,34.4947,99200.0
2008-01-03 12:00:00,105.9,106.38,105.9,106.38,77600.0,34.5109,34.6674,34.5109,34.6674,77600.0
2008-01-03 12:30:00,106.38,106.44,106.23,106.23,44000.0,34.6674,34.6869,34.6185,34.6185,44000.0
2008-01-03 13:00:00,106.33,106.65,106.24,106.31,58400.0,34.6511,34.7554,34.6217,34.6446,58400.0
2008-01-03 13:30:00,106.51,107.48,106.3,107.07,91600.0,34.7097,35.0258,34.6413,34.8922,91600.0
2008-01-03 14:00:00,107.12,107.28,107.06,107.06,32800.0,34.9085,34.9607,34.889,34.889,32800.0
2008-01-03 14:30:00,106.85,107.31,106.85,107.0,37600.0,34.8205,34.9704,34.8205,34.8694,37600.0
2008-01-03 15:00:00,106.95,106.95,106.14,106.21,54400.0,34.8531,34.8531,34.5892,34.612,54400.0
2008-01-03 15:30:00,106.25,107.56,106.19,107.5,140800.0,34.625,35.0519,34.6055,35.0324,140800.0
2008-01-04 09:30:00,105.89,105.89,104.0,104.13,196400.0,34.5077,34.5077,33.8918,33.9341,196400.0
2008-01-04 10:00:00,104.11,104.25,103.31,103.47,138800.0,33.9276,33.9732,33.6669,33.7191,138800.0
2008-01-04 10:30:00,103.37,103.73,103.0,103.0,90400.0,33.6865,33.8038,33.5659,33.5659,90400.0
2008-01-04 11:00:00,103.09,103.28,102.66,102.75,96000.0,33.5952,33.6571,33.4551,33.4844,96000.0
2008-01-04 11:30:00,102.75,102.9,102.5,102.71,73200.0,33.4844,33.5333,33.4029,33.4714,73200.0
2008-01-04 12:00:00,102.73,103.4,102.59,102.97,42400.0,33.4779,33.6962,33.4323,33.5561,42400.0
2008-01-04 12:30:00,102.63,102.66,102.0,102.3,55200.0,33.4453,33.4551,33.24,33.3378,55200.0
2008-01-04 13:00:00,102.37,102.37,101.73,101.89,64000.0,33.3606,33.3606,33.152,33.2042,64000.0
2008-01-04 13:30:00,101.78,102.36,101.7,102.14,60000.0,33.1683,33.3573,33.1422,33.2856,60000.0
2008-01-04 14:00:00,102.14,102.26,101.7,101.78,64800.0,33.2856,33.3247,33.1422,33.1683,64800.0
2008-01-04 14:30:00,101.78,101.82,101.28,101.71,50800.0,33.1683,33.1813,33.0054,33.1455,50800.0
2008-01-04 15:00:00,101.71,102.14,101.4,101.92,37600.0,33.1455,33.2856,33.0445,33.2139,37600.0
2008-01-04 15:30:00,102.06,102.11,101.07,101.45,122400.0,33.2596,33.2759,32.9369,33.0608,122400.0
2008-01-07 09:30:00,100.53,100.75,99.79,99.79,130800.0,32.761,32.8327,32.5198,32.5198,130800.0
2008-01-07 10:00:00,99.86,100.0,98.52,98.55,236000.0,32.5426,32.5882,32.1059,32.1157,236000.0
2008-01-07 10:30:00,98.62,99.25,98.33,98.78,128400.0,32.1385,32.3438,32.044,32.1907,128400.0
2008-01-07 11:00:00,98.79,100.0,98.79,99.16,99600.0,32.1939,32.5882,32.1939,32.3145,99600.0
2008-01-07 11:30:00,99.0,100.13,99.0,99.63,55600.0,32.2624,32.6306,32.2624,32.4677,55600.0
2008-01-07 12:00:00,99.45,100.0,98.89,99.85,56000.0,32.409,32.5882,32.2265,32.5394,56000.0
2008-01-07 12:30:00,99.59,100.4,99.58,100.38,31600.0,32.4546,32.7186,32.4514,32.7121,31600.0
2008-01-07 13:00:00,100.36,100.44,99.75,100.01,24000.0,32.7056,32.7316,32.5068,32.5915,24000.0
2008-01-07 13:30:00,100.08,100.26,99.55,99.89,35600.0,32.6143,32.673,32.4416,32.5524,35600.0
2008-01-07 14:00:00,100.11,100.21,99.32,99.55,57600.0,32.6241,32.6567,32.3666,32.4416,57600.0
2008-01-07 14:30:00,99.38,100.12,99.27,99.76,81200.0,32.3862,32.6273,32.3503,32.51,81200.0
2008-01-07 15:00:00,99.78,100.13,99.73,100.03,95200.0,32.5165,32.6306,32.5003,32.598,95200.0
2008-01-07 15:30:00,100.03,100.86,99.8,100.58,132800.0,32.598,32.8685,32.5231,32.7773,132800.0
2008-01-08 09:30:00,101.88,102.77,101.68,102.02,230400.0,33.2009,33.4909,33.1357,33.2465,230400.0
2008-01-08 10:00:00,102.02,102.87,101.52,102.6,99200.0,33.2465,33.5235,33.0836,33.4355,99200.0
2008-01-08 10:30:00,102.75,102.76,101.99,102.37,31200.0,33.4844,33.4877,33.2367,33.3606,31200.0
2008-01-08 11:00:00,102.33,102.54,101.25,101.38,43600.0,33.3475,33.416,32.9956,33.038,43600.0
2008-01-08 11:30:00,101.3,101.96,101.25,101.62,10400.0,33.0119,33.227,32.9956,33.1162,10400.0
2008-01-08 12:00:00,101.6,101.6,101.32,101.5,14000.0,33.1097,33.1097,33.0184,33.0771,14000.0
2008-01-08 12:30:00,101.5,101.5,101.13,101.23,18400.0,33.0771,33.0771,32.9565,32.9891,18400.0
2008-01-08 13:00:00,101.21,101.75,101.0,101.63,110800.0,32.9826,33.1585,32.9141,33.1194,110800.0
2008-01-08 13:30:00,101.1,101.64,101.1,101.1,34800.0,32.9467,33.1227,32.9467,32.9467,34800.0
2008-01-08 14:00:00,101.25,101.36,101.06,101.22,46400.0,32.9956,33.0314,32.9337,32.9858,46400.0
2008-01-08 14:30:00,101.26,101.47,100.82,100.92,29200.0,32.9989,33.0673,32.8555,32.8881,29200.0
2008-01-08 15:00:00,100.76,100.95,99.63,99.75,66000.0,32.8359,32.8978,32.4677,32.5068,66000.0
2008-01-08 15:30:00,100.03,100.63,98.5,98.75,112400.0,32.598,32.7935,32.0994,32.1809,112400.0
2008-01-09 09:30:00,97.85,99.41,97.85,99.0,227200.0,31.8876,32.396,31.8876,32.2624,227200.0
2008-01-09 10:00:00,98.88,99.26,98.36,98.64,70400.0,32.2233,32.3471,32.0538,32.145,70400.0
2008-01-09 10:30:00,98.63,98.81,97.99,98.25,113200.0,32.1418,32.2004,31.9332,32.0179,113200.0
2008-01-09 11:00:00,98.21,98.55,97.72,97.91,72000.0,32.0049,32.1157,31.8452,31.9071,72000.0
2008-01-09 11:30:00,97.9,97.94,96.26,96.87,75600.0,31.9039,31.9169,31.3694,31.5682,75600.0
2008-01-09 12:00:00,97.32,97.9,97.24,97.66,9200.0,31.7149,31.9039,31.6888,31.8257,9200.0
2008-01-09 12:30:00,97.88,98.17,97.73,97.95,30800.0,31.8974,31.9919,31.8485,31.9202,30800.0
2008-01-09 13:00:00,97.84,98.02,97.32,97.45,10800.0,31.8843,31.943,31.7149,31.7572,10800.0
2008-01-09 13:30:00,97.45,97.54,96.53,97.16,22000.0,31.7572,31.7866,31.4574,31.6627,22000.0
2008-01-09 14:00:00,96.98,96.98,96.52,96.74,35600.0,31.6041,31.6041,31.4542,31.5259,35600.0
2008-01-09 14:30:00,96.76,98.22,96.76,98.13,45200.0,31.5324,32.0082,31.5324,31.9788,45200.0
2008-01-09 15:00:00,98.22,99.03,98.2,98.55,42800.0,32.0082,32.2721,32.0017,32.1157,42800.0
2008-01-09 15:30:00,98.5,99.55,98.23,99.0,75600.0,32.0994,32.4416,32.0114,32.2624,75600.0
2008-01-10 09:30:00,98.82,99.27,98.61,99.2,200000.0,32.2037,32.3503,32.1353,32.3275,200000.0
2008-01-10 10:00:00,99.19,99.9,98.99,99.32,140800.0,32.3243,32.5557,32.2591,32.3666,140800.0
2008-01-10 10:30:00,99.36,99.79,98.79,99.08,94000.0,32.3797,32.5198,32.1939,32.2884,94000.0
2008-01-10 11:00:00,99.05,99.05,98.25,98.25,61600.0,32.2787,32.2787,32.0179,32.0179,61600.0
2008-01-10 11:30:00,98.39,98.73,98.38,98.51,13200.0,32.0636,32.1744,32.0603,32.1027,13200.0
2008-01-10 12:00:00,98.65,100.25,98.25,99.54,58000.0,32.1483,32.6697,32.0179,32.4383,58000.0
2008-01-10 12:30:00,99.42,100.53,99.42,100.3,67600.0,32.3992,32.761,32.3992,32.686,67600.0
2008-01-10 13:00:00,100.27,100.5,100.04,100.35,33200.0,32.6762,32.7512,32.6013,32.7023,33200.0
2008-01-10 13:30:00,100.26,100.38,99.43,99.63,45200.0,32.673,32.7121,32.4025,32.4677,45200.0
2008-01-10 14:00:00,99.89,100.75,99.63,100.36,54400.0,32.5524,32.8327,32.4677,32.7056,54400.0
2008-01-10 14:30:00,100.37,101.43,100.37,101.25,45600.0,32.7088,33.0543,32.7088,32.9956,45600.0
2008-01-10 15:00:00,101.12,101.5,100.84,101.38,51600.0,32.9532,33.0771,32.862,33.038,51600.0
2008-01-10 15:30:00,101.38,101.86,100.78,101.26,181600.0,33.038,33.1944,32.8424,32.9989,181600.0
2008-01-11 09:30:00,98.33,99.24,97.87,97.87,186000.0,32.044,32.3406,31.8941,31.8941,186000.0
2008-01-11 10:00:00,97.86,98.63,97.67,98.4,98400.0,31.8909,32.1418,31.8289,32.0668,98400.0
2008-01-11 10:30:00,98.62,100.58,98.62,100.34,156800.0,32.1385,32.7773,32.1385,32.699,156800.0
2008-01-11 11:00:00,100.33,100.52,99.72,100.44,184000.0,32.6958,32.7577,32.497,32.7316,184000.0
2008-01-11 11:30:00,100.4,100.61,99.88,100.17,49200.0,32.7186,32.787,32.5491,32.6436,49200.0
2008-01-11 12:00:00,100.07,100.5,99.64,100.49,62800.0,32.6111,32.7512,32.4709,32.7479,62800.0
2008-01-11 12:30:00,100.35,100.92,100.26,100.71,78400.0,32.7023,32.8881,32.673,32.8196,78400.0
2008-01-11 13:00:00,100.69,100.83,100.25,100.48,38800.0,32.8131,32.8587,32.6697,32.7447,38800.0
2008-01-11 13:30:00,100.53,100.67,99.36,100.0,62000.0,32.761,32.8066,32.3797,32.5882,62000.0
2008-01-11 14:00:00,100.0,100.3,99.89,100.13,86800.0,32.5882,32.686,32.5524,32.6306,86800.0
2008-01-11 14:30:00,100.1,100.1,99.26,99.37,52000.0,32.6208,32.6208,32.3471,32.3829,52000.0
2008-01-11 15:00:00,99.27,99.66,98.83,99.45,73200.0,32.3503,32.4774,32.207,32.409,73200.0
2008-01-11 15:30:00,99.4,99.98,99.2,99.55,78000.0,32.3927,32.5817,32.3275,32.4416,78000.0
2008-01-14 09:30:00,101.23,101.43,100.31,100.67,128000.0,32.9891,33.0543,32.6893,32.8066,128000.0
2008-01-14 10:00:00,100.67,101.33,100.6,101.06,34800.0,32.8066,33.0217,32.7838,32.9337,34800.0
2008-01-14 10:30:00,101.21,101.67,100.98,101.34,63200.0,32.9826,33.1325,32.9076,33.0249,63200.0
2008-01-14 11:00:00,101.29,102.03,101.25,101.45,78800.0,33.0086,33.2498,32.9956,33.0608,78800.0
2008-01-14 11:30:00,101.31,101.47,100.51,100.75,64000.0,33.0151,33.0673,32.7544,32.8327,64000.0
2008-01-14 12:00:00,100.78,101.02,100.64,100.83,10400.0,32.8424,32.9206,32.7968,32.8587,10400.0
2008-01-14 12:30:00,100.86,101.2,100.76,101.02,17600.0,32.8685,32.9793,32.8359,32.9206,17600.0
2008-01-14 13:00:00,101.11,101.49,101.01,101.24,27200.0,32.95,33.0738,32.9174,32.9923,27200.0
2008-01-14 13:30:00,101.2,101.83,101.2,101.55,26000.0,32.9793,33.1846,32.9793,33.0934,26000.0
2008-01-14 14:00:00,101.3,101.56,100.98,101.42,11200.0,33.0119,33.0966,32.9076,33.051,11200.0
2008-01-14 14:30:00,101.57,101.98,101.46,101.95,56800.0,33.0999,33.2335,33.064,33.2237,56800.0
2008-01-14 15:00:00,101.95,102.1,101.62,101.81,46800.0,33.2237,33.2726,33.1162,33.1781,46800.0
2008-01-14 15:30:00,101.89,102.13,101.7,102.0,106000.0,33.2042,33.2824,33.1422,33.24,106000.0
2008-01-15 09:30:00,100.21,100.52,99.76,99.87,202000.0,32.6567,32.7577,32.51,32.5459,202000.0
2008-01-15 10:00:00,99.77,99.95,98.8,99.23,198000.0,32.5133,32.5719,32.1972,32.3373,198000.0
2008-01-15 10:30:00,99.2,99.51,98.86,99.24,147200.0,32.3275,32.4286,32.2167,32.3406,147200.0
2008-01-15 11:00:00,99.18,99.51,98.63,98.97,62800.0,32.321,32.4286,32.1418,32.2526,62800.0
2008-01-15 11:30:00,98.63,98.65,97.74,97.89,62400.0,32.1418,32.1483,31.8517,31.9006,62400.0
2008-01-15 12:00:00,98.1,98.13,97.28,97.95,52800.0,31.9691,31.9788,31.7018,31.9202,52800.0
2008-01-15 12:30:00,97.58,98.0,97.25,97.25,183600.0,31.7996,31.9365,31.6921,31.6921,183600.0
2008-01-15 13:00:00,97.3,98.0,97.25,97.54,68800.0,31.7084,31.9365,31.6921,31.7866,68800.0
2008-01-15 13:30:00,97.46,97.63,97.14,97.35,48800.0,31.7605,31.8159,31.6562,31.7247,48800.0
2008-01-15 14:00:00,97.36,97.52,96.79,96.79,77600.0,31.7279,31.7801,31.5422,31.5422,77600.0
2008-01-15 14:30:00,96.86,97.19,96.7,96.7,54400.0,31.565,31.6725,31.5128,31.5128,54400.0
2008-01-15 15:00:00,96.7,96.78,96.04,96.19,199200.0,31.5128,31.5389,31.2977,31.3466,199200.0
2008-01-15 15:30:00,96.25,96.62,95.86,96.26,362000.0,31.3662,31.4868,31.2391,31.3694,362000.0
2008-01-16 09:30:00,94.02,94.84,93.88,94.18,203200.0,30.6395,30.9067,30.5938,30.6916,203200.0
2008-01-16 10:00:00,94.17,94.37,92.88,92.97,223600.0,30.6883,30.7535,30.268,30.2973,223600.0
2008-01-16 10:30:00,93.05,93.4,90.96,91.62,260400.0,30.3234,30.4374,29.6423,29.8573,260400.0
2008-01-16 11:00:00,91.73,92.5,91.26,92.11,125200.0,29.8932,30.1441,29.74,30.017,125200.0
2008-01-16 11:30:00,92.25,92.82,91.08,92.45,104800.0,30.0627,30.2484,29.6814,30.1278,104800.0
2008-01-16 12:00:00,92.34,92.86,91.58,92.12,82000.0,30.092,30.2614,29.8443,30.0203,82000.0
2008-01-16 12:30:00,92.12,92.97,92.12,92.39,55600.0,30.0203,30.2973,30.0203,30.1083,55600.0
2008-01-16 13:00:00,92.42,92.74,91.95,92.0,41200.0,30.1181,30.2223,29.9649,29.9812,41200.0
2008-01-16 13:30:00,92.0,92.58,91.61,92.26,34800.0,29.9812,30.1702,29.8541,30.0659,34800.0
2008-01-16 14:00:00,92.23,92.95,92.0,92.95,63600.0,30.0561,30.2908,29.9812,30.2908,63600.0
2008-01-16 14:30:00,92.96,93.95,92.67,92.67,102400.0,30.294,30.6167,30.1995,30.1995,102400.0
2008-01-16 15:00:00,92.46,93.31,92.12,92.55,93600.0,30.1311,30.4081,30.0203,30.1604,93600.0
2008-01-16 15:30:00,92.58,92.79,90.29,90.88,474800.0,30.1702,30.2386,29.4239,29.6162,474800.0
2008-01-17 09:30:00,89.92,90.98,89.25,90.9,216400.0,29.3033,29.6488,29.085,29.6227,216400.0
2008-01-17 10:00:00,90.73,90.73,87.94,88.39,307200.0,29.5673,29.5673,28.6581,28.8047,307200.0
2008-01-17 10:30:00,88.25,88.88,87.32,88.79,165600.0,28.7591,28.9644,28.4561,28.9351,165600.0
2008-01-17 11:00:00,88.73,89.12,88.29,88.83,246000.0,28.9155,29.0426,28.7722,28.9481,246000.0
2008-01-17 11:30:00,88.87,89.34,87.01,87.01,86800.0,28.9612,29.1143,28.355,28.355,86800.0
2008-01-17 12:00:00,87.03,87.03,86.05,86.56,82000.0,28.3615,28.3615,28.0422,28.2084,82000.0
2008-01-17 12:30:00,86.74,87.37,86.56,86.95,74400.0,28.267,28.4723,28.2084,28.3355,74400.0
2008-01-17 13:00:00,86.88,87.42,86.41,87.07,54400.0,28.3127,28.4886,28.1595,28.3746,54400.0
2008-01-17 13:30:00,87.13,88.06,86.96,87.08,82000.0,28.3941,28.6972,28.3387,28.3778,82000.0
2008-01-17 14:00:00,87.27,87.27,86.26,86.55,70000.0,28.4398,28.4398,28.1106,28.2051,70000.0
2008-01-17 14:30:00,86.28,86.3,85.75,86.04,109600.0,28.1171,28.1237,27.9444,28.0389,109600.0
2008-01-17 15:00:00,86.02,86.75,85.82,86.08,158800.0,28.0324,28.2703,27.9672,28.052,158800.0
2008-01-17 15:30:00,85.85,86.69,85.28,86.25,359200.0,27.977,28.2507,27.7913,28.1074,359200.0
2008-01-18 09:30:00,91.31,93.7,90.96,93.44,471600.0,29.7563,30.5352,29.6423,30.4505,471600.0
2008-01-18 10:00:00,93.41,94.1,92.87,92.87,275600.0,30.4407,30.6655,30.2647,30.2647,275600.0
2008-01-18 10:30:00,92.97,93.36,91.81,92.33,242400.0,30.2973,30.4244,29.9193,30.0887,242400.0
2008-01-18 11:00:00,92.24,92.81,91.28,91.86,205600.0,30.0594,30.2451,29.7465,29.9356,205600.0
2008-01-18 11:30:00,91.67,91.67,89.18,89.25,118400.0,29.8736,29.8736,29.0622,29.085,118400.0
2008-01-18 12:00:00,89.36,91.06,88.92,91.06,70800.0,29.1209,29.6749,28.9775,29.6749,70800.0
2008-01-18 12:30:00,91.24,92.51,90.98,91.7,130400.0,29.7335,30.1474,29.6488,29.8834,130400.0
2008-01-18 13:00:00,91.86,92.03,89.08,90.95,59200.0,29.9356,29.991,29.0296,29.639,59200.0
2008-01-18 13:30:00,91.16,91.75,90.76,91.21,37200.0,29.7074,29.8997,29.5771,29.7237,37200.0
2008-01-18 14:00:00,91.1,92.11,91.1,91.73,41200.0,29.6879,30.017,29.6879,29.8932,41200.0
2008-01-18 14:30:00,91.5,91.61,90.72,91.3,54000.0,29.8182,29.8541,29.5641,29.7531,54000.0
2008-01-18 15:00:00,91.04,92.09,90.84,91.48,80400.0,29.6683,30.0105,29.6032,29.8117,80400.0
2008-01-18 15:30:00,91.61,91.92,90.87,91.75,181200.0,29.8541,29.9551,29.6129,29.8997,181200.0
2008-01-22 09:30:00,77.61,81.71,77.61,80.99,798800.0,25.2917,26.6279,25.2917,26.3932,798800.0
2008-01-22 10:00:00,80.87,82.13,80.66,81.75,697200.0,26.3541,26.7647,26.2857,26.6409,697200.0
2008-01-22 10:30:00,81.75,83.79,81.67,83.27,464400.0,26.6409,27.3057,26.6148,27.1362,464400.0
2008-01-22 11:00:00,83.26,84.05,83.06,84.05,399600.0,27.133,27.3904,27.0678,27.3904,399600.0
2008-01-22 11:30:00,83.6,84.25,80.44,81.94,429200.0,27.2438,27.4556,26.214,26.7028,429200.0
2008-01-22 12:00:00,81.86,83.79,81.84,83.0,192400.0,26.6767,27.3057,26.6702,27.0482,192400.0
2008-01-22 12:30:00,82.92,83.21,82.55,83.0,82800.0,27.0222,27.1167,26.9016,27.0482,82800.0
2008-01-22 13:00:00,82.95,84.16,80.5,81.31,620400.0,27.0319,27.4263,26.2335,26.4975,620400.0
2008-01-22 13:30:00,81.43,82.0,81.36,81.91,130800.0,26.5366,26.7224,26.5138,26.693,130800.0
2008-01-22 14:00:00,81.92,82.66,81.5,82.49,92400.0,26.6963,26.9374,26.5594,26.882,92400.0
2008-01-22 14:30:00,82.58,82.9,82.1,82.51,191200.0,26.9114,27.0157,26.7549,26.8886,191200.0
2008-01-22 15:00:00,82.51,83.25,81.8,82.05,130400.0,26.8886,27.1297,26.6572,26.7387,130400.0
2008-01-22 15:30:00,82.16,83.25,82.15,83.25,308800.0,26.7745,27.1297,26.7712,27.1297,308800.0
2008-01-23 09:30:00,79.71,81.07,79.68,80.67,309600.0,25.9761,26.4193,25.9663,26.2889,309600.0
2008-01-23 10:00:00,80.73,82.1,80.59,81.71,152800.0,26.3085,26.7549,26.2629,26.6279,152800.0
2008-01-23 10:30:00,81.82,82.21,81.17,82.0,118800.0,26.6637,26.7908,26.4519,26.7224,118800.0
2008-01-23 11:00:00,82.0,82.19,81.29,81.8,80400.0,26.7224,26.7843,26.491,26.6572,80400.0
2008-01-23 11:30:00,81.83,81.89,80.44,80.66,109600.0,26.667,26.6865,26.214,26.2857,109600.0
2008-01-23 12:00:00,80.66,81.45,80.15,80.26,100800.0,26.2857,26.5431,26.1195,26.1553,100800.0
2008-01-23 12:30:00,80.49,80.65,78.93,79.67,126800.0,26.2303,26.2824,25.7219,25.9631,126800.0
2008-01-23 13:00:00,79.49,81.36,79.31,80.71,104400.0,25.9044,26.5138,25.8457,26.302,104400.0
2008-01-23 13:30:00,80.71,82.04,80.32,81.31,153200.0,26.302,26.7354,26.1749,26.4975,153200.0
2008-01-23 14:00:00,81.21,82.86,81.14,82.84,84800.0,26.4649,27.0026,26.4421,26.9961,84800.0
2008-01-23 14:30:00,82.89,82.89,81.17,81.52,75200.0,27.0124,27.0124,26.4519,26.5659,75200.0
2008-01-23 15:00:00,82.13,84.75,82.13,84.65,123200.0,26.7647,27.6185,26.7647,27.5859,123200.0
2008-01-23 15:30:00,84.66,86.25,84.65,86.04,245200.0,27.5892,28.1074,27.5859,28.0389,245200.0
2008-01-24 09:30:00,86.87,89.07,86.87,88.4,358800.0,28.3094,29.0263,28.3094,28.808,358800.0
2008-01-24 10:00:00,88.39,89.4,87.3,88.39,235200.0,28.8047,29.1339,28.4495,28.8047,235200.0
2008-01-24 10:30:00,88.53,88.7,86.93,86.93,136800.0,28.8504,28.9058,28.329,28.329,136800.0
2008-01-24 11:00:00,86.9,89.25,86.48,89.22,202400.0,28.3192,29.085,28.1823,29.0752,202400.0
2008-01-24 11:30:00,89.22,89.63,88.39,89.0,175600.0,29.0752,29.2088,28.8047,29.0035,175600.0
2008-01-24 12:00:00,89.0,89.47,88.58,88.66,154000.0,29.0035,29.1567,28.8667,28.8927,154000.0
2008-01-24 12:30:00,88.64,88.73,88.43,88.67,82400.0,28.8862,28.9155,28.8178,28.896,82400.0
2008-01-24 13:00:00,88.67,88.67,88.19,88.19,42000.0,28.896,28.896,28.7396,28.7396,42000.0
2008-01-24 13:30:00,88.14,88.41,87.89,88.12,117600.0,28.7233,28.8113,28.6418,28.7168,117600.0
2008-01-24 14:00:00,88.09,89.23,88.02,88.99,102800.0,28.707,29.0785,28.6842,29.0003,102800.0
2008-01-24 14:30:00,88.98,89.26,88.44,88.44,38800.0,28.997,29.0883,28.821,28.821,38800.0
2008-01-24 15:00:00,88.44,88.45,88.11,88.22,113200.0,28.821,28.8243,28.7135,28.7493,113200.0
2008-01-24 15:30:00,88.22,89.0,88.19,88.73,227200.0,28.7493,29.0035,28.7396,28.9155,227200.0
2008-01-25 09:30:00,93.69,94.22,93.34,94.0,255600.0,30.5319,30.7046,30.4179,30.6329,255600.0
2008-01-25 10:00:00,94.01,94.01,93.13,93.28,257200.0,30.6362,30.6362,30.3494,30.3983,257200.0
2008-01-25 10:30:00,93.27,93.36,92.25,92.31,214000.0,30.3951,30.4244,30.0627,30.0822,214000.0
2008-01-25 11:00:00,92.39,94.05,92.07,92.88,201200.0,30.1083,30.6492,30.004,30.268,201200.0
2008-01-25 11:30:00,93.27,93.33,92.89,93.32,35200.0,30.3951,30.4146,30.2712,30.4113,35200.0
2008-01-25 12:00:00,93.06,93.5,93.06,93.17,61200.0,30.3266,30.47,30.3266,30.3625,61200.0
2008-01-25 12:30:00,93.2,93.47,92.41,92.82,118000.0,30.3722,30.4602,30.1148,30.2484,118000.0
2008-01-25 13:00:00,92.61,92.72,91.76,92.54,50800.0,30.18,30.2158,29.903,30.1572,50800.0
2008-01-25 13:30:00,92.46,92.64,91.46,91.97,95600.0,30.1311,30.1897,29.8052,29.9714,95600.0
2008-01-25 14:00:00,92.38,92.75,92.01,92.51,55600.0,30.105,30.2256,29.9844,30.1474,55600.0
2008-01-25 14:30:00,92.36,92.74,92.06,92.08,128000.0,30.0985,30.2223,30.0007,30.0073,128000.0
2008-01-25 15:00:00,92.19,93.33,92.17,93.0,82000.0,30.0431,30.4146,30.0366,30.3071,82000.0
2008-01-25 15:30:00,93.17,93.26,91.43,91.84,164000.0,30.3625,30.3918,29.7954,29.929,164000.0
2008-01-28 09:30:00,89.72,89.97,89.18,89.47,315600.0,29.2382,29.3196,29.0622,29.1567,315600.0
2008-01-28 10:00:00,89.47,89.96,88.5,89.96,207200.0,29.1567,29.3164,28.8406,29.3164,207200.0
2008-01-28 10:30:00,89.82,90.4,89.39,90.27,147600.0,29.2708,29.4598,29.1306,29.4174,147600.0
2008-01-28 11:00:00,90.2,91.27,89.96,90.43,122800.0,29.3946,29.7433,29.3164,29.4695,122800.0
2008-01-28 11:30:00,90.56,92.35,90.25,92.19,101600.0,29.5119,30.0952,29.4109,30.0431,101600.0
2008-01-28 12:00:00,92.22,92.92,92.11,92.67,152800.0,30.0529,30.281,30.017,30.1995,152800.0
2008-01-28 12:30:00,92.48,93.28,92.47,92.6,76800.0,30.1376,30.3983,30.1343,30.1767,76800.0
2008-01-28 13:00:00,92.79,92.87,92.6,92.87,18000.0,30.2386,30.2647,30.1767,30.2647,18000.0
2008-01-28 13:30:00,92.8,92.83,92.54,92.7,40800.0,30.2419,30.2517,30.1572,30.2093,40800.0
2008-01-28 14:00:00,92.83,93.2,92.46,92.75,78800.0,30.2517,30.3722,30.1311,30.2256,78800.0
2008-01-28 14:30:00,92.69,93.67,92.69,93.45,116000.0,30.206,30.5254,30.206,30.4537,116000.0
2008-01-28 15:00:00,93.39,93.39,92.3,92.61,104800.0,30.4342,30.4342,30.0789,30.18,104800.0
2008-01-28 15:30:00,92.61,93.13,92.3,92.57,126800.0,30.18,30.3494,30.0789,30.1669,126800.0
2008-01-29 09:30:00,92.9,92.95,91.81,91.99,231600.0,30.2745,30.2908,29.9193,29.9779,231600.0
2008-01-29 10:00:00,91.99,92.8,91.25,92.79,216400.0,29.9779,30.2419,29.7368,30.2386,216400.0
2008-01-29 10:30:00,92.85,92.85,91.89,92.21,87600.0,30.2582,30.2582,29.9453,30.0496,87600.0
2008-01-29 11:00:00,92.55,93.22,92.09,92.2,125200.0,30.1604,30.3788,30.0105,30.0464,125200.0
2008-01-29 11:30:00,92.26,93.65,92.26,92.88,42800.0,30.0659,30.5189,30.0659,30.268,42800.0
2008-01-29 12:00:00,92.94,93.23,91.82,91.91,63600.0,30.2875,30.382,29.9225,29.9519,63600.0
2008-01-29 12:30:00,91.89,94.09,91.88,93.0,150800.0,29.9453,30.6623,29.9421,30.3071,150800.0
2008-01-29 13:00:00,92.86,92.99,91.78,92.46,133600.0,30.2614,30.3038,29.9095,30.1311,133600.0
2008-01-29 13:30:00,92.44,92.81,92.28,92.47,62400.0,30.1246,30.2451,30.0724,30.1343,62400.0
2008-01-29 14:00:00,92.51,92.91,92.05,92.76,39200.0,30.1474,30.2777,29.9975,30.2289,39200.0
2008-01-29 14:30:00,92.9,93.62,92.58,93.47,245600.0,30.2745,30.5091,30.1702,30.4602,245600.0
2008-01-29 15:00:00,93.44,94.56,93.27,94.4,170000.0,30.4505,30.8154,30.3951,30.7633,170000.0
2008-01-29 15:30:00,94.4,94.63,94.18,94.44,195200.0,30.7633,30.8383,30.6916,30.7763,195200.0
2008-01-30 09:30:00,96.03,96.03,94.48,95.42,238400.0,31.2945,31.2945,30.7894,31.0957,238400.0
2008-01-30 10:00:00,95.44,95.71,95.22,95.29,62800.0,31.1022,31.1902,31.0305,31.0533,62800.0
2008-01-30 10:30:00,95.16,95.92,95.14,95.54,199200.0,31.011,31.2586,31.0045,31.1348,199200.0
2008-01-30 11:00:00,95.58,95.85,95.13,95.77,194400.0,31.1478,31.2358,31.0012,31.2098,194400.0
2008-01-30 11:30:00,95.65,95.89,94.77,94.77,119600.0,31.1707,31.2489,30.8839,30.8839,119600.0
2008-01-30 12:00:00,94.95,95.59,94.25,94.49,66400.0,30.9425,31.1511,30.7144,30.7926,66400.0
2008-01-30 12:30:00,94.57,94.83,94.22,94.22,48800.0,30.8187,30.9034,30.7046,30.7046,48800.0
2008-01-30 13:00:00,94.25,95.3,94.25,95.0,33200.0,30.7144,31.0566,30.7144,30.9588,33200.0
2008-01-30 13:30:00,95.1,95.13,94.33,95.13,36000.0,30.9914,31.0012,30.7405,31.0012,36000.0
2008-01-30 14:00:00,95.05,96.58,94.75,96.36,192800.0,30.9751,31.4737,30.8774,31.402,192800.0
2008-01-30 14:30:00,96.53,97.0,95.5,96.97,97600.0,31.4574,31.6106,31.1218,31.6008,97600.0
2008-01-30 15:00:00,96.85,97.46,96.51,97.19,182400.0,31.5617,31.7605,31.4509,31.6725,182400.0
2008-01-30 15:30:00,97.09,97.24,95.61,95.64,183600.0,31.6399,31.6888,31.1576,31.1674,183600.0
2008-01-31 09:30:00,96.11,96.89,95.88,96.74,160800.0,31.3206,31.5747,31.2456,31.5259,160800.0
2008-01-31 10:00:00,96.69,97.25,96.38,97.05,170800.0,31.5096,31.6921,31.4085,31.6269,170800.0
2008-01-31 10:30:00,96.92,97.39,96.7,97.31,66000.0,31.5845,31.7377,31.5128,31.7116,66000.0
2008-01-31 11:00:00,97.36,98.5,97.36,98.32,175200.0,31.7279,32.0994,31.7279,32.0408,175200.0
2008-01-31 11:30:00,98.27,99.72,97.8,99.01,185200.0,32.0245,32.497,31.8713,32.2656,185200.0
2008-01-31 12:00:00,99.05,99.72,98.62,98.98,134800.0,32.2787,32.497,32.1385,32.2558,134800.0
2008-01-31 12:30:00,99.08,99.72,98.41,99.02,140000.0,32.2884,32.497,32.0701,32.2689,140000.0
2008-01-31 13:00:00,98.92,99.15,98.84,99.15,15600.0,32.2363,32.3112,32.2102,32.3112,15600.0
2008-01-31 13:30:00,99.16,99.63,99.16,99.3,24800.0,32.3145,32.4677,32.3145,32.3601,24800.0
2008-01-31 14:00:00,99.11,99.72,99.08,99.62,45200.0,32.2982,32.497,32.2884,32.4644,45200.0
2008-01-31 14:30:00,99.71,100.02,99.27,99.98,105600.0,32.4937,32.5948,32.3503,32.5817,105600.0
2008-01-31 15:00:00,99.99,100.97,99.99,100.75,205600.0,32.585,32.9043,32.585,32.8327,205600.0
2008-01-31 15:30:00,100.8,101.34,100.21,100.66,337600.0,32.8489,33.0249,32.6567,32.8033,337600.0
2008-02-01 09:30:00,112.56,113.33,111.8,112.87,710000.0,36.6813,36.9323,36.4337,36.7823,710000.0
2008-02-01 10:00:00,112.97,113.91,111.0,111.0,724000.0,36.8149,37.1213,36.1729,36.1729,724000.0
2008-02-01 10:30:00,111.01,111.14,109.34,109.34,423600.0,36.1762,36.2186,35.632,35.632,423600.0
2008-02-01 11:00:00,109.48,110.46,109.33,109.67,255600.0,35.6776,35.997,35.6287,35.7395,255600.0
2008-02-01 11:30:00,109.64,110.79,109.62,110.61,86800.0,35.7297,36.1045,35.7232,36.0459,86800.0
2008-02-01 12:00:00,110.65,110.65,109.51,109.6,79600.0,36.0589,36.0589,35.6874,35.7167,79600.0
2008-02-01 12:30:00,109.5,109.5,108.75,109.24,106000.0,35.6841,35.6841,35.4397,35.5994,106000.0
2008-02-01 13:00:00,109.23,110.14,109.19,109.57,79200.0,35.5961,35.8927,35.5831,35.7069,79200.0
2008-02-01 13:30:00,109.57,109.86,108.84,108.86,91200.0,35.7069,35.8014,35.469,35.4756,91200.0
2008-02-01 14:00:00,108.85,110.0,108.75,110.0,544000.0,35.4723,35.8471,35.4397,35.8471,544000.0
2008-02-01 14:30:00,110.22,110.23,109.66,109.89,62400.0,35.9188,35.922,35.7363,35.8112,62400.0
2008-02-01 15:00:00,109.87,110.21,109.2,109.37,147600.0,35.8047,35.9155,35.5864,35.6418,147600.0
2008-02-01 15:30:00,109.25,110.56,109.25,110.42,216400.0,35.6027,36.0296,35.6027,35.9839,216400.0
2008-02-04 09:30:00,110.0,110.0,108.65,108.86,271200.0,35.8471,35.8471,35.4071,35.4756,271200.0
2008-02-04 10:00:00,108.94,109.33,108.54,109.04,179200.0,35.5016,35.6287,35.3713,35.5342,179200.0
2008-02-04 10:30:00,109.0,109.2,108.75,109.16,280400.0,35.5212,35.5864,35.4397,35.5733,280400.0
2008-02-04 11:00:00,109.1,109.1,108.22,108.59,148400.0,35.5538,35.5538,35.267,35.3876,148400.0
2008-02-04 11:30:00,108.64,109.5,108.3,109.16,152400.0,35.4039,35.6841,35.2931,35.5733,152400.0
2008-02-04 12:00:00,109.11,109.17,108.71,108.77,40000.0,35.557,35.5766,35.4267,35.4462,40000.0
2008-02-04 12:30:00,108.77,108.88,108.5,108.75,38000.0,35.4462,35.4821,35.3582,35.4397,38000.0
2008-02-04 13:00:00,108.72,108.75,107.97,108.25,69200.0,35.4299,35.4397,35.1855,35.2768,69200.0
2008-02-04 13:30:00,108.35,108.75,108.31,108.75,24000.0,35.3094,35.4397,35.2963,35.4397,24000.0
2008-02-04 14:00:00,108.7,108.75,108.48,108.73,24000.0,35.4234,35.4397,35.3517,35.4332,24000.0
2008-02-04 14:30:00,108.52,108.66,108.06,108.55,55200.0,35.3648,35.4104,35.2149,35.3745,55200.0
2008-02-04 15:00:00,108.55,108.61,108.11,108.46,43600.0,35.3745,35.3941,35.2311,35.3452,43600.0
2008-02-04 15:30:00,108.45,108.47,107.75,107.98,119600.0,35.3419,35.3485,35.1138,35.1888,119600.0
2008-02-05 09:30:00,106.15,106.8,105.88,106.63,311600.0,34.5924,34.8042,34.5044,34.7488,311600.0
2008-02-05 10:00:00,106.45,107.32,106.1,107.01,244800.0,34.6902,34.9737,34.5761,34.8727,244800.0
2008-02-05 10:30:00,107.1,107.92,106.85,107.3,134000.0,34.902,35.1692,34.8205,34.9672,134000.0
2008-02-05 11:00:00,107.3,107.51,106.51,106.92,114000.0,34.9672,35.0356,34.7097,34.8433,114000.0
2008-02-05 11:30:00,106.98,107.07,106.48,106.87,33600.0,34.8629,34.8922,34.7,34.8271,33600.0
2008-02-05 12:00:00,106.86,106.86,105.11,105.9,232000.0,34.8238,34.8238,34.2535,34.5109,232000.0
2008-02-05 12:30:00,105.88,106.4,105.11,106.0,82800.0,34.5044,34.6739,34.2535,34.5435,82800.0
2008-02-05 13:00:00,105.98,106.94,105.98,106.2,124000.0,34.537,34.8499,34.537,34.6087,124000.0
2008-02-05 13:30:00,106.15,106.34,105.61,105.94,59600.0,34.5924,34.6543,34.4164,34.524,59600.0
2008-02-05 14:00:00,106.03,106.56,105.75,106.25,55200.0,34.5533,34.726,34.4621,34.625,55200.0
2008-02-05 14:30:00,106.09,106.51,105.96,106.32,136400.0,34.5729,34.7097,34.5305,34.6478,136400.0
2008-02-05 15:00:00,106.26,106.48,105.42,105.81,310800.0,34.6283,34.7,34.3545,34.4816,310800.0
2008-02-05 15:30:00,105.84,106.14,105.0,105.0,150800.0,34.4914,34.5892,34.2177,34.2177,150800.0
2008-02-06 09:30:00,106.25,106.52,104.97,105.28,811600.0,34.625,34.713,34.2079,34.3089,811600.0
2008-02-06 10:00:00,105.28,106.08,105.28,105.68,183200.0,34.3089,34.5696,34.3089,34.4393,183200.0
2008-02-06 10:30:00,105.57,106.56,104.91,105.8,314800.0,34.4034,34.726,34.1883,34.4784,314800.0
2008-02-06 11:00:00,105.8,106.28,105.62,105.88,122000.0,34.4784,34.6348,34.4197,34.5044,122000.0
2008-02-06 11:30:00,106.02,106.18,104.2,104.95,122000.0,34.5501,34.6022,33.9569,34.2014,122000.0
2008-02-06 12:00:00,104.94,105.17,103.75,103.75,172800.0,34.1981,34.2731,33.8103,33.8103,172800.0
2008-02-06 12:30:00,103.66,103.77,101.21,102.1,321600.0,33.781,33.8168,32.9826,33.2726,321600.0
2008-02-06 13:00:00,102.11,103.17,101.92,102.38,206400.0,33.2759,33.6213,33.2139,33.3638,206400.0
2008-02-06 13:30:00,102.49,102.88,102.23,102.31,111200.0,33.3997,33.5268,33.315,33.341,111200.0
2008-02-06 14:00:00,102.3,103.0,101.63,102.6,188000.0,33.3378,33.5659,33.1194,33.4355,188000.0
2008-02-06 14:30:00,102.6,102.89,102.25,102.75,102800.0,33.4355,33.53,33.3215,33.4844,102800.0
2008-02-06 15:00:00,102.8,102.8,101.5,102.47,111600.0,33.5007,33.5007,33.0771,33.3932,111600.0
2008-02-06 15:30:00,102.53,102.58,101.96,102.26,224000.0,33.4127,33.429,33.227,33.3247,224000.0
2008-02-07 09:30:00,102.34,102.63,101.54,101.68,333600.0,33.3508,33.4453,33.0901,33.1357,333600.0
2008-02-07 10:00:00,101.6,103.41,101.56,102.79,290800.0,33.1097,33.6995,33.0966,33.4975,290800.0
2008-02-07 10:30:00,102.8,103.04,101.86,102.27,113200.0,33.5007,33.5789,33.1944,33.328,113200.0
2008-02-07 11:00:00,102.31,102.55,101.57,101.63,132400.0,33.341,33.4192,33.0999,33.1194,132400.0
2008-02-07 11:30:00,101.76,103.41,101.3,103.41,106400.0,33.1618,33.6995,33.0119,33.6995,106400.0
2008-02-07 12:00:00,103.31,103.7,102.45,103.6,102800.0,33.6669,33.794,33.3867,33.7614,102800.0
2008-02-07 12:30:00,103.54,104.28,103.26,104.28,152400.0,33.7419,33.983,33.6506,33.983,152400.0
2008-02-07 13:00:00,104.19,104.21,103.5,104.03,85200.0,33.9537,33.9602,33.7288,33.9015,85200.0
2008-02-07 13:30:00,104.01,104.96,103.91,104.76,110400.0,33.895,34.2046,33.8624,34.1394,110400.0
2008-02-07 14:00:00,104.87,105.25,104.27,104.75,134800.0,34.1753,34.2991,33.9798,34.1362,134800.0
2008-02-07 14:30:00,104.61,105.04,103.79,104.31,189600.0,34.0906,34.2307,33.8233,33.9928,189600.0
2008-02-07 15:00:00,104.5,104.54,103.53,103.92,100800.0,34.0547,34.0677,33.7386,33.8657,100800.0
2008-02-07 15:30:00,104.19,105.12,103.92,104.25,224800.0,33.9537,34.2568,33.8657,33.9732,224800.0
2008-02-08 09:30:00,102.17,103.14,102.13,102.91,242000.0,33.2954,33.6115,33.2824,33.5366,242000.0
2008-02-08 10:00:00,102.92,103.57,102.7,103.43,150400.0,33.5398,33.7516,33.4681,33.706,150400.0
2008-02-08 10:30:00,103.39,103.41,102.85,103.26,96000.0,33.693,33.6995,33.517,33.6506,96000.0
2008-02-08 11:00:00,103.31,103.77,103.3,103.63,208800.0,33.6669,33.8168,33.6637,33.7712,208800.0
2008-02-08 11:30:00,103.5,104.41,102.92,103.37,132800.0,33.7288,34.0254,33.5398,33.6865,132800.0
2008-02-08 12:00:00,103.4,103.53,102.5,103.33,75600.0,33.6962,33.7386,33.4029,33.6734,75600.0
2008-02-08 12:30:00,103.42,103.59,103.01,103.45,65200.0,33.7028,33.7582,33.5691,33.7125,65200.0
2008-02-08 13:00:00,103.48,103.6,102.79,103.1,70400.0,33.7223,33.7614,33.4975,33.5985,70400.0
2008-02-08 13:30:00,102.93,103.21,101.99,103.04,77600.0,33.5431,33.6343,33.2367,33.5789,77600.0
2008-02-08 14:00:00,103.04,103.16,102.56,103.16,78000.0,33.5789,33.618,33.4225,33.618,78000.0
2008-02-08 14:30:00,103.1,103.37,102.55,102.88,106000.0,33.5985,33.6865,33.4192,33.5268,106000.0
2008-02-08 15:00:00,102.93,103.25,102.63,102.93,90800.0,33.5431,33.6474,33.4453,33.5431,90800.0
2008-02-08 15:30:00,103.17,104.03,102.98,103.67,204000.0,33.6213,33.9015,33.5594,33.7842,204000.0
2008-02-11 09:30:00,102.39,102.5,101.25,101.41,175600.0,33.3671,33.4029,32.9956,33.0477,175600.0
2008-02-11 10:00:00,101.56,101.61,101.05,101.26,98000.0,33.0966,33.1129,32.9304,32.9989,98000.0
2008-02-11 10:30:00,101.23,102.13,101.12,102.11,126800.0,32.9891,33.2824,32.9532,33.2759,126800.0
2008-02-11 11:00:00,102.01,102.67,101.74,102.47,181200.0,33.2433,33.4583,33.1553,33.3932,181200.0
2008-02-11 11:30:00,102.36,102.83,101.88,102.08,86800.0,33.3573,33.5105,33.2009,33.2661,86800.0
2008-02-11 12:00:00,102.19,102.92,102.19,102.83,74400.0,33.3019,33.5398,33.3019,33.5105,74400.0
2008-02-11 12:30:00,102.79,103.55,102.75,103.48,94800.0,33.4975,33.7451,33.4844,33.7223,94800.0
2008-02-11 13:00:00,103.64,103.81,103.19,103.46,96000.0,33.7745,33.8299,33.6278,33.7158,96000.0
2008-02-11 13:30:00,103.59,103.71,103.43,103.59,27600.0,33.7582,33.7973,33.706,33.7582,27600.0
2008-02-11 14:00:00,103.63,103.68,103.25,103.5,66800.0,33.7712,33.7875,33.6474,33.7288,66800.0
2008-02-11 14:30:00,103.49,103.5,102.55,103.08,187600.0,33.7256,33.7288,33.4192,33.592,187600.0
2008-02-11 15:00:00,103.11,103.75,102.72,103.61,93600.0,33.6017,33.8103,33.4746,33.7647,93600.0
2008-02-11 15:30:00,103.61,103.64,102.76,103.18,134000.0,33.7647,33.7745,33.4877,33.6245,134000.0
2008-02-12 09:30:00,106.5,106.66,105.81,106.51,270000.0,34.7065,34.7586,34.4816,34.7097,270000.0
2008-02-12 10:00:00,106.63,107.76,106.49,107.35,200800.0,34.7488,35.1171,34.7032,34.9835,200800.0
2008-02-12 10:30:00,107.32,108.35,107.31,108.16,162000.0,34.9737,35.3094,34.9704,35.2474,162000.0
2008-02-12 11:00:00,108.26,108.4,107.67,107.75,131200.0,35.28,35.3257,35.0878,35.1138,131200.0
2008-02-12 11:30:00,107.8,108.5,107.57,107.67,72000.0,35.1301,35.3582,35.0552,35.0878,72000.0
2008-02-12 12:00:00,107.69,107.82,106.64,107.03,93600.0,35.0943,35.1366,34.7521,34.8792,93600.0
2008-02-12 12:30:00,107.09,107.29,106.97,107.19,37600.0,34.8987,34.9639,34.8596,34.9313,37600.0
2008-02-12 13:00:00,107.21,107.77,107.1,107.72,88400.0,34.9379,35.1203,34.902,35.1041,88400.0
2008-02-12 13:30:00,107.72,107.89,107.29,107.75,62400.0,35.1041,35.1595,34.9639,35.1138,62400.0
2008-02-12 14:00:00,107.72,107.76,107.01,107.38,75600.0,35.1041,35.1171,34.8727,34.9933,75600.0
2008-02-12 14:30:00,107.38,107.81,106.89,107.68,108400.0,34.9933,35.1334,34.8336,35.091,108400.0
2008-02-12 15:00:00,107.69,107.81,106.53,106.76,189600.0,35.0943,35.1334,34.7163,34.7912,189600.0
2008-02-12 15:30:00,106.76,107.29,106.08,107.13,273200.0,34.7912,34.9639,34.5696,34.9118,273200.0
2008-02-13 09:30:00,108.75,109.12,107.44,107.56,181200.0,35.4397,35.5603,35.0128,35.0519,181200.0
2008-02-13 10:00:00,107.56,107.75,106.9,106.9,91600.0,35.0519,35.1138,34.8368,34.8368,91600.0
2008-02-13 10:30:00,107.02,107.04,106.31,106.75,78800.0,34.8759,34.8825,34.6446,34.7879,78800.0
2008-02-13 11:00:00,106.76,107.5,106.63,107.45,48800.0,34.7912,35.0324,34.7488,35.0161,48800.0
2008-02-13 11:30:00,107.51,108.13,107.21,107.46,76000.0,35.0356,35.2377,34.9379,35.0193,76000.0
2008-02-13 12:00:00,107.76,108.03,107.61,107.78,12800.0,35.1171,35.2051,35.0682,35.1236,12800.0
2008-02-13 12:30:00,107.78,108.05,107.55,107.92,20000.0,35.1236,35.2116,35.0487,35.1692,20000.0
2008-02-13 13:00:00,107.74,108.25,107.6,108.0,45200.0,35.1106,35.2768,35.0649,35.1953,45200.0
2008-02-13 13:30:00,108.0,108.75,108.0,108.2,102000.0,35.1953,35.4397,35.1953,35.2605,102000.0
2008-02-13 14:00:00,108.21,108.66,107.95,108.05,68000.0,35.2637,35.4104,35.179,35.2116,68000.0
2008-02-13 14:30:00,108.25,108.75,108.09,108.59,48000.0,35.2768,35.4397,35.2246,35.3876,48000.0
2008-02-13 15:00:00,108.72,108.82,108.04,108.67,78400.0,35.4299,35.4625,35.2083,35.4136,78400.0
2008-02-13 15:30:00,108.5,109.2,108.44,109.13,108400.0,35.3582,35.5864,35.3387,35.5635,108400.0
2008-02-14 09:30:00,111.07,111.17,110.64,111.03,179200.0,36.1958,36.2283,36.0556,36.1827,179200.0
2008-02-14 10:00:00,111.03,111.46,110.91,111.01,138000.0,36.1827,36.3229,36.1436,36.1762,138000.0
2008-02-14 10:30:00,111.02,111.06,110.01,110.11,134000.0,36.1795,36.1925,35.8503,35.8829,134000.0
2008-02-14 11:00:00,110.1,110.39,108.88,109.38,107600.0,35.8797,35.9742,35.4821,35.645,107600.0
2008-02-14 11:30:00,109.34,109.81,108.93,109.01,49200.0,35.632,35.7851,35.4984,35.5244,49200.0
2008-02-14 12:00:00,109.01,109.14,108.95,109.08,25200.0,35.5244,35.5668,35.5049,35.5473,25200.0
2008-02-14 12:30:00,109.03,109.22,108.87,109.0,44800.0,35.531,35.5929,35.4788,35.5212,44800.0
2008-02-14 13:00:00,109.03,109.03,108.24,108.41,35200.0,35.531,35.531,35.2735,35.3289,35200.0
2008-02-14 13:30:00,108.51,108.61,108.03,108.39,63600.0,35.3615,35.3941,35.2051,35.3224,63600.0
2008-02-14 14:00:00,108.36,108.61,108.19,108.39,47600.0,35.3126,35.3941,35.2572,35.3224,47600.0
2008-02-14 14:30:00,108.32,108.39,107.81,107.95,40400.0,35.2996,35.3224,35.1334,35.179,40400.0
2008-02-14 15:00:00,108.14,108.46,107.77,108.25,60800.0,35.2409,35.3452,35.1203,35.2768,60800.0
2008-02-14 15:30:00,108.35,108.59,107.94,108.46,114000.0,35.3094,35.3876,35.1757,35.3452,114000.0
2008-02-15 09:30:00,107.95,108.71,107.65,108.02,88000.0,35.179,35.4267,35.0812,35.2018,88000.0
2008-02-15 10:00:00,108.0,108.51,107.75,108.38,64400.0,35.1953,35.3615,35.1138,35.3191,64400.0
2008-02-15 10:30:00,108.45,108.75,107.67,107.83,57600.0,35.3419,35.4397,35.0878,35.1399,57600.0
2008-02-15 11:00:00,108.04,108.32,107.62,108.16,82400.0,35.2083,35.2996,35.0715,35.2474,82400.0
2008-02-15 11:30:00,108.17,108.17,107.25,107.6,20400.0,35.2507,35.2507,34.9509,35.0649,20400.0
2008-02-15 12:00:00,107.65,107.88,107.27,107.52,19200.0,35.0812,35.1562,34.9574,35.0389,19200.0
2008-02-15 12:30:00,107.49,107.65,107.27,107.64,28800.0,35.0291,35.0812,34.9574,35.078,28800.0
2008-02-15 13:00:00,107.68,107.68,107.28,107.56,13600.0,35.091,35.091,34.9607,35.0519,13600.0
2008-02-15 13:30:00,107.47,108.14,107.33,107.63,21200.0,35.0226,35.2409,34.977,35.0747,21200.0
2008-02-15 14:00:00,107.86,108.08,107.53,107.77,33200.0,35.1497,35.2214,35.0421,35.1203,33200.0
2008-02-15 14:30:00,107.78,108.07,107.51,108.07,42400.0,35.1236,35.2181,35.0356,35.2181,42400.0
2008-02-15 15:00:00,107.93,108.62,107.7,108.35,72000.0,35.1725,35.3973,35.0975,35.3094,72000.0
2008-02-15 15:30:00,108.24,109.04,108.24,108.89,100000.0,35.2735,35.5342,35.2735,35.4853,100000.0
2008-02-19 09:30:00,113.48,114.69,113.3,113.84,528000.0,36.9811,37.3755,36.9225,37.0985,528000.0
2008-02-19 10:00:00,113.95,114.51,113.79,114.17,247200.0,37.1343,37.3168,37.0822,37.206,247200.0
2008-02-19 10:30:00,114.28,114.36,113.52,113.65,174000.0,37.2418,37.2679,36.9942,37.0365,174000.0
2008-02-19 11:00:00,113.64,114.25,113.0,114.02,272400.0,37.0333,37.2321,36.8247,37.1571,272400.0
2008-02-19 11:30:00,114.01,114.5,114.01,114.41,45200.0,37.1539,37.3135,37.1539,37.2842,45200.0
2008-02-19 12:00:00,114.44,115.36,114.37,114.97,74800.0,37.294,37.5938,37.2712,37.4667,74800.0
2008-02-19 12:30:00,114.88,114.92,114.54,114.63,22800.0,37.4374,37.4504,37.3266,37.3559,22800.0
2008-02-19 13:00:00,114.64,115.08,114.27,114.99,65600.0,37.3592,37.5025,37.2386,37.4732,65600.0
2008-02-19 13:30:00,114.88,115.0,114.7,114.8,29200.0,37.4374,37.4765,37.3787,37.4113,29200.0
2008-02-19 14:00:00,114.8,115.97,114.68,115.8,275200.0,37.4113,37.7926,37.3722,37.7372,275200.0
2008-02-19 14:30:00,115.74,115.74,114.57,114.71,139600.0,37.7176,37.7176,37.3363,37.382,139600.0
2008-02-19 15:00:00,114.51,114.7,113.82,114.33,118800.0,37.3168,37.3787,37.0919,37.2581,118800.0
2008-02-19 15:30:00,114.2,114.75,114.13,114.13,70000.0,37.2158,37.395,37.193,37.193,70000.0
2008-02-20 09:30:00,109.44,111.27,109.44,110.93,225200.0,35.93,36.5308,35.93,36.4192,225200.0
2008-02-20 10:00:00,110.75,111.34,110.42,110.86,103200.0,36.3601,36.5538,36.2517,36.3962,103200.0
2008-02-20 10:30:00,110.89,111.26,110.62,110.86,75600.0,36.406,36.5275,36.3174,36.3962,75600.0
2008-02-20 11:00:00,110.74,111.48,110.74,111.4,35600.0,36.3568,36.5997,36.3568,36.5735,35600.0
2008-02-20 11:30:00,111.33,111.49,110.53,111.11,19200.0,36.5505,36.603,36.2878,36.4783,19200.0
2008-02-20 12:00:00,111.24,112.44,111.24,112.2,56400.0,36.5209,36.9149,36.5209,36.8361,56400.0
2008-02-20 12:30:00,112.17,112.25,111.77,111.88,20000.0,36.8263,36.8525,36.6949,36.7311,20000.0
2008-02-20 13:00:00,111.88,112.6,111.88,111.99,19600.0,36.7311,36.9674,36.7311,36.7672,19600.0
2008-02-20 13:30:00,111.75,112.16,111.75,111.88,16000.0,36.6884,36.823,36.6884,36.7311,16000.0
2008-02-20 14:00:00,112.04,112.29,111.51,112.05,52800.0,36.7836,36.8657,36.6096,36.7869,52800.0
2008-02-20 14:30:00,112.08,113.25,112.05,113.04,77200.0,36.7967,37.1808,36.7869,37.1119,77200.0
2008-02-20 15:00:00,113.04,113.19,112.25,112.25,63600.0,37.1119,37.1611,36.8525,36.8525,63600.0
2008-02-20 15:30:00,112.25,112.92,112.23,112.8,84000.0,36.8525,37.0725,36.846,37.0331,84000.0
2008-02-21 09:30:00,114.5,114.78,113.79,114.56,152800.0,37.5912,37.6831,37.3581,37.6109,152800.0
2008-02-21 10:00:00,114.53,114.59,113.75,113.91,104800.0,37.6011,37.6208,37.345,37.3975,104800.0
2008-02-21 10:30:00,113.95,114.06,112.94,113.06,184400.0,37.4106,37.4468,37.0791,37.1185,184400.0
2008-02-21 11:00:00,113.21,114.0,113.0,114.0,84400.0,37.1677,37.4271,37.0988,37.4271,84400.0
2008-02-21 11:30:00,114.0,115.67,113.97,115.5,96000.0,37.4271,37.9753,37.4172,37.9195,96000.0
2008-02-21 12:00:00,115.46,115.51,114.07,114.25,44000.0,37.9064,37.9228,37.45,37.5091,44000.0
2008-02-21 12:30:00,114.42,114.53,114.0,114.46,17600.0,37.565,37.6011,37.4271,37.5781,17600.0
2008-02-21 13:00:00,114.52,114.56,113.88,114.45,100800.0,37.5978,37.6109,37.3877,37.5748,100800.0
2008-02-21 13:30:00,114.13,114.13,113.3,114.09,51200.0,37.4697,37.4697,37.1972,37.4566,51200.0
2008-02-21 14:00:00,113.99,114.45,113.75,114.24,34000.0,37.4238,37.5748,37.345,37.5059,34000.0
2008-02-21 14:30:00,114.24,114.27,113.5,113.75,38800.0,37.5059,37.5157,37.2629,37.345,38800.0
2008-02-21 15:00:00,113.78,113.98,113.18,113.91,114000.0,37.3548,37.4205,37.1578,37.3975,114000.0
2008-02-21 15:30:00,113.9,114.0,113.06,113.06,122000.0,37.3942,37.4271,37.1185,37.1185,122000.0
2008-02-22 09:30:00,113.78,114.09,113.01,113.21,139600.0,37.3548,37.4566,37.102,37.1677,139600.0
2008-02-22 10:00:00,113.24,113.32,111.8,112.26,143600.0,37.1775,37.2038,36.7048,36.8558,143600.0
2008-02-22 10:30:00,112.33,112.33,110.56,111.59,167600.0,36.8788,36.8788,36.2977,36.6358,167600.0
2008-02-22 11:00:00,111.58,112.63,110.74,112.42,147200.0,36.6326,36.9773,36.3568,36.9083,147200.0
2008-02-22 11:30:00,112.57,112.57,111.71,111.71,16400.0,36.9576,36.9576,36.6752,36.6752,16400.0
2008-02-22 12:00:00,111.54,111.91,111.21,111.74,37200.0,36.6194,36.7409,36.5111,36.6851,37200.0
2008-02-22 12:30:00,111.78,112.38,111.65,112.38,29600.0,36.6982,36.8952,36.6555,36.8952,29600.0
2008-02-22 13:00:00,112.39,113.31,112.04,112.75,48800.0,36.8985,37.2005,36.7836,37.0167,48800.0
2008-02-22 13:30:00,112.67,112.86,112.45,112.74,30800.0,36.9904,37.0528,36.9182,37.0134,30800.0
2008-02-22 14:00:00,112.63,112.75,112.12,112.56,60000.0,36.9773,37.0167,36.8098,36.9543,60000.0
2008-02-22 14:30:00,112.51,112.99,112.41,112.88,67600.0,36.9379,37.0955,36.9051,37.0594,67600.0
2008-02-22 15:00:00,112.88,113.13,112.36,112.58,88000.0,37.0594,37.1414,36.8886,36.9609,88000.0
2008-02-22 15:30:00,112.83,114.56,112.83,114.53,122800.0,37.0429,37.6109,37.0429,37.6011,122800.0
2008-02-25 09:30:00,113.31,113.33,111.71,111.95,131200.0,37.2005,37.2071,36.6752,36.754,131200.0
2008-02-25 10:00:00,112.06,112.63,111.54,112.11,160800.0,36.7901,36.9773,36.6194,36.8066,160800.0
2008-02-25 10:30:00,112.12,113.05,111.95,112.92,115200.0,36.8098,37.1152,36.754,37.0725,115200.0
2008-02-25 11:00:00,112.92,113.26,112.67,113.11,43600.0,37.0725,37.1841,36.9904,37.1349,43600.0
2008-02-25 11:30:00,113.11,113.63,112.64,113.1,23200.0,37.1349,37.3056,36.9806,37.1316,23200.0
2008-02-25 12:00:00,113.1,113.48,112.99,113.16,16000.0,37.1316,37.2563,37.0955,37.1513,16000.0
2008-02-25 12:30:00,113.16,113.5,112.97,113.5,10000.0,37.1513,37.2629,37.0889,37.2629,10000.0
2008-02-25 13:00:00,113.49,113.75,113.33,113.52,33200.0,37.2596,37.345,37.2071,37.2695,33200.0
2008-02-25 13:30:00,113.5,113.66,113.2,113.38,20000.0,37.2629,37.3154,37.1644,37.2235,20000.0
2008-02-25 14:00:00,113.58,114.63,113.35,114.6,66400.0,37.2892,37.6339,37.2137,37.624,66400.0
2008-02-25 14:30:00,114.61,114.81,113.99,114.4,134000.0,37.6273,37.693,37.4238,37.5584,134000.0
2008-02-25 15:00:00,114.5,115.63,114.41,115.56,105200.0,37.5912,37.9622,37.5617,37.9392,105200.0
2008-02-25 15:30:00,115.48,115.94,115.25,115.71,172400.0,37.913,38.064,37.8374,37.9885,172400.0
2008-02-26 09:30:00,113.38,114.0,113.21,113.65,125200.0,37.2235,37.4271,37.1677,37.3122,125200.0
2008-02-26 10:00:00,113.58,113.77,112.71,112.77,88000.0,37.2892,37.3516,37.0035,37.0232,88000.0
2008-02-26 10:30:00,112.8,113.71,112.16,113.26,106400.0,37.0331,37.3319,36.823,37.1841,106400.0
2008-02-26 11:00:00,113.19,114.25,113.15,113.78,54000.0,37.1611,37.5091,37.148,37.3548,54000.0
2008-02-26 11:30:00,113.85,114.81,113.2,114.63,48000.0,37.3778,37.693,37.1644,37.6339,48000.0
2008-02-26 12:00:00,114.64,115.35,114.53,114.69,34800.0,37.6372,37.8703,37.6011,37.6536,34800.0
2008-02-26 12:30:00,114.69,115.05,114.5,114.93,10400.0,37.6536,37.7718,37.5912,37.7324,10400.0
2008-02-26 13:00:00,114.88,115.17,114.26,114.44,28800.0,37.716,37.8112,37.5124,37.5715,28800.0
2008-02-26 13:30:00,114.34,114.48,113.89,114.11,32000.0,37.5387,37.5846,37.3909,37.4632,32000.0
2008-02-26 14:00:00,114.23,114.79,113.96,114.79,44000.0,37.5026,37.6864,37.4139,37.6864,44000.0
2008-02-26 14:30:00,114.75,114.89,114.54,114.7,39200.0,37.6733,37.7193,37.6043,37.6569,39200.0
2008-02-26 15:00:00,114.71,114.75,113.95,114.5,120000.0,37.6602,37.6733,37.4106,37.5912,120000.0
2008-02-26 15:30:00,114.5,114.98,114.32,114.69,86000.0,37.5912,37.7488,37.5321,37.6536,86000.0
2008-02-27 09:30:00,113.76,115.5,113.71,115.35,222800.0,37.3483,37.9195,37.3319,37.8703,222800.0
2008-02-27 10:00:00,115.4,115.75,114.65,114.67,228800.0,37.8867,38.0016,37.6405,37.647,228800.0
2008-02-27 10:30:00,114.64,116.16,114.64,115.67,171600.0,37.6372,38.1362,37.6372,37.9753,171600.0
2008-02-27 11:00:00,115.74,116.65,115.5,116.2,97600.0,37.9983,38.2971,37.9195,38.1493,97600.0
2008-02-27 11:30:00,116.08,116.69,115.62,116.5,65600.0,38.1099,38.3102,37.9589,38.2478,65600.0
2008-02-27 12:00:00,116.31,116.68,116.3,116.45,42800.0,38.1855,38.3069,38.1822,38.2314,42800.0
2008-02-27 12:30:00,116.42,116.69,116.25,116.55,27600.0,38.2216,38.3102,38.1658,38.2642,27600.0
2008-02-27 13:00:00,116.63,116.92,116.33,116.52,23600.0,38.2905,38.3857,38.192,38.2544,23600.0
2008-02-27 13:30:00,116.3,116.3,115.06,115.5,33600.0,38.1822,38.1822,37.7751,37.9195,33600.0
2008-02-27 14:00:00,115.5,115.51,114.36,114.57,68400.0,37.9195,37.9228,37.5453,37.6142,68400.0
2008-02-27 14:30:00,114.59,115.1,114.38,115.1,26800.0,37.6208,37.7882,37.5518,37.7882,26800.0
2008-02-27 15:00:00,115.09,115.48,114.8,115.48,34000.0,37.7849,37.913,37.6897,37.913,34000.0
2008-02-27 15:30:00,115.42,115.5,114.99,115.49,90800.0,37.8933,37.9195,37.7521,37.9162,90800.0
2008-02-28 09:30:00,114.87,115.14,114.07,114.42,125600.0,37.7127,37.8013,37.45,37.565,125600.0
2008-02-28 10:00:00,114.44,115.07,114.16,114.83,64800.0,37.5715,37.7784,37.4796,37.6996,64800.0
2008-02-28 10:30:00,114.93,115.53,114.71,115.4,104800.0,37.7324,37.9294,37.6602,37.8867,104800.0
2008-02-28 11:00:00,115.4,115.54,115.01,115.24,86400.0,37.8867,37.9327,37.7587,37.8342,86400.0
2008-02-28 11:30:00,115.06,115.08,114.44,114.93,48400.0,37.7751,37.7816,37.5715,37.7324,48400.0
2008-02-28 12:00:00,115.11,115.48,114.66,115.46,25600.0,37.7915,37.913,37.6437,37.9064,25600.0
2008-02-28 12:30:00,115.5,115.92,115.5,115.92,31600.0,37.9195,38.0574,37.9195,38.0574,31600.0
2008-02-28 13:00:00,115.89,116.24,115.49,115.89,23600.0,38.0476,38.1625,37.9162,38.0476,23600.0
2008-02-28 13:30:00,115.58,116.12,115.45,116.11,30000.0,37.9458,38.1231,37.9031,38.1198,30000.0
2008-02-28 14:00:00,116.17,116.5,115.74,116.5,31600.0,38.1395,38.2478,37.9983,38.2478,31600.0
2008-02-28 14:30:00,116.5,117.0,116.48,116.91,64400.0,38.2478,38.412,38.2413,38.3824,64400.0
2008-02-28 15:00:00,116.63,116.78,115.76,116.0,63600.0,38.2905,38.3398,38.0049,38.0837,63600.0
2008-02-28 15:30:00,115.96,116.32,115.9,116.2,56400.0,38.0705,38.1887,38.0508,38.1493,56400.0
2008-02-29 09:30:00,116.07,116.09,114.95,115.39,122800.0,38.1067,38.1132,37.739,37.8834,122800.0
2008-02-29 10:00:00,115.36,115.41,114.25,114.47,126000.0,37.8736,37.89,37.5091,37.5814,126000.0
2008-02-29 10:30:00,114.45,114.45,113.28,113.89,93600.0,37.5748,37.5748,37.1907,37.3909,93600.0
2008-02-29 11:00:00,113.5,113.99,112.52,113.06,146400.0,37.2629,37.4238,36.9412,37.1185,146400.0
2008-02-29 11:30:00,113.05,114.48,113.05,114.4,43200.0,37.1152,37.5846,37.1152,37.5584,43200.0
2008-02-29 12:00:00,114.28,114.45,113.97,114.44,34000.0,37.519,37.5748,37.4172,37.5715,34000.0
2008-02-29 12:30:00,114.42,114.63,113.83,114.25,51200.0,37.565,37.6339,37.3712,37.5091,51200.0
2008-02-29 13:00:00,114.3,115.1,114.19,114.71,37200.0,37.5256,37.7882,37.4894,37.6602,37200.0
2008-02-29 13:30:00,114.71,114.76,113.83,113.96,22000.0,37.6602,37.6766,37.3712,37.4139,22000.0
2008-02-29 14:00:00,113.76,113.94,113.6,113.82,41200.0,37.3483,37.4074,37.2957,37.368,41200.0
2008-02-29 14:30:00,113.82,114.04,113.63,113.89,70800.0,37.368,37.4402,37.3056,37.3909,70800.0
2008-02-29 15:00:00,113.86,113.91,113.62,113.71,36000.0,37.3811,37.3975,37.3023,37.3319,36000.0
2008-02-29 15:30:00,113.8,113.81,113.03,113.49,197200.0,37.3614,37.3647,37.1086,37.2596,197200.0
2008-03-03 09:30:00,111.6,113.25,111.52,112.0,138800.0,36.6391,37.1808,36.6129,36.7704,138800.0
2008-03-03 10:00:00,111.88,113.42,111.88,113.4,216400.0,36.7311,37.2366,36.7311,37.2301,216400.0
2008-03-03 10:30:00,113.25,113.39,112.76,112.84,80400.0,37.1808,37.2268,37.02,37.0462,80400.0
2008-03-03 11:00:00,112.65,113.32,112.19,112.4,69600.0,36.9838,37.2038,36.8328,36.9018,69600.0
2008-03-03 11:30:00,112.16,113.3,112.11,113.14,46800.0,36.823,37.1972,36.8066,37.1447,46800.0
2008-03-03 12:00:00,112.94,113.36,112.94,113.3,12800.0,37.0791,37.2169,37.0791,37.1972,12800.0
2008-03-03 12:30:00,113.28,113.44,113.1,113.24,11200.0,37.1907,37.2432,37.1316,37.1775,11200.0
2008-03-03 13:00:00,113.22,113.38,112.95,113.38,20800.0,37.171,37.2235,37.0823,37.2235,20800.0
2008-03-03 13:30:00,113.25,113.42,112.89,112.94,26800.0,37.1808,37.2366,37.0626,37.0791,26800.0
2008-03-03 14:00:00,112.5,112.81,112.33,112.47,38000.0,36.9346,37.0364,36.8788,36.9248,38000.0
2008-03-03 14:30:00,112.47,112.6,111.53,111.66,67600.0,36.9248,36.9674,36.6161,36.6588,67600.0
2008-03-03 15:00:00,111.72,112.47,111.68,112.46,54400.0,36.6785,36.9248,36.6654,36.9215,54400.0
2008-03-03 15:30:00,112.35,113.5,112.35,113.5,137200.0,36.8854,37.2629,36.8854,37.2629,137200.0
2008-03-04 09:30:00,112.68,113.05,112.5,112.68,148000.0,36.9937,37.1152,36.9346,36.9937,148000.0
2008-03-04 10:00:00,112.5,113.09,112.5,112.88,134400.0,36.9346,37.1283,36.9346,37.0594,134400.0
2008-03-04 10:30:00,112.88,113.2,112.39,112.44,104800.0,37.0594,37.1644,36.8985,36.9149,104800.0
2008-03-04 11:00:00,112.45,112.81,111.0,111.81,157600.0,36.9182,37.0364,36.4421,36.7081,157600.0
2008-03-04 11:30:00,111.88,111.88,110.91,111.08,77200.0,36.7311,36.7311,36.4126,36.4684,77200.0
2008-03-04 12:00:00,110.91,111.25,110.88,111.08,42800.0,36.4126,36.5242,36.4027,36.4684,42800.0
2008-03-04 12:30:00,111.21,111.69,110.75,110.78,46800.0,36.5111,36.6687,36.3601,36.3699,46800.0
2008-03-04 13:00:00,110.73,111.3,110.5,111.3,34400.0,36.3535,36.5406,36.278,36.5406,34400.0
2008-03-04 13:30:00,110.97,111.0,110.24,110.38,42000.0,36.4323,36.4421,36.1926,36.2386,42000.0
2008-03-04 14:00:00,110.14,110.79,109.61,110.63,97200.0,36.1598,36.3732,35.9858,36.3207,97200.0
2008-03-04 14:30:00,110.63,111.45,110.25,110.83,64800.0,36.3207,36.5899,36.1959,36.3863,64800.0
2008-03-04 15:00:00,110.88,112.13,110.7,111.37,99600.0,36.4027,36.8131,36.3436,36.5636,99600.0
2008-03-04 15:30:00,111.44,112.63,111.4,111.75,120800.0,36.5866,36.9773,36.5735,36.6884,120800.0
2008-03-05 09:30:00,114.37,114.7,113.88,114.19,126800.0,37.5485,37.6569,37.3877,37.4894,126800.0
2008-03-05 10:00:00,114.29,115.1,114.25,114.89,97600.0,37.5223,37.7882,37.5091,37.7193,97600.0
2008-03-05 10:30:00,114.73,115.33,114.66,114.71,94400.0,37.6667,37.8637,37.6437,37.6602,94400.0
2008-03-05 11:00:00,114.7,115.54,114.41,115.45,128000.0,37.6569,37.9327,37.5617,37.9031,128000.0
2008-03-05 11:30:00,115.44,115.98,115.27,115.68,82400.0,37.8998,38.0771,37.844,37.9786,82400.0
2008-03-05 12:00:00,115.75,116.31,115.25,115.58,98800.0,38.0016,38.1855,37.8374,37.9458,98800.0
2008-03-05 12:30:00,115.59,116.26,115.38,115.98,86800.0,37.9491,38.169,37.8801,38.0771,86800.0
2008-03-05 13:00:00,116.12,116.31,115.4,115.58,110400.0,38.1231,38.1855,37.8867,37.9458,110400.0
2008-03-05 13:30:00,115.38,115.48,114.18,115.01,127600.0,37.8801,37.913,37.4862,37.7587,127600.0
2008-03-05 14:00:00,115.14,115.5,114.84,115.45,111200.0,37.8013,37.9195,37.7028,37.9031,111200.0
2008-03-05 14:30:00,115.43,115.6,115.01,115.28,106400.0,37.8965,37.9524,37.7587,37.8473,106400.0
2008-03-05 15:00:00,115.29,115.36,114.42,115.08,146800.0,37.8506,37.8736,37.565,37.7816,146800.0
2008-03-05 15:30:00,115.0,115.22,114.83,115.2,126000.0,37.7554,37.8276,37.6996,37.821,126000.0
2008-03-06 09:30:00,116.91,117.07,116.26,116.46,283600.0,38.3824,38.435,38.169,38.2347,283600.0
2008-03-06 10:00:00,116.51,117.28,116.41,116.75,190400.0,38.2511,38.5039,38.2183,38.3299,190400.0
2008-03-06 10:30:00,116.71,117.28,116.56,117.06,75200.0,38.3168,38.5039,38.2675,38.4317,75200.0
2008-03-06 11:00:00,117.13,117.22,116.74,117.15,54000.0,38.4547,38.4842,38.3266,38.4612,54000.0
2008-03-06 11:30:00,116.93,117.11,116.32,117.11,51600.0,38.389,38.4481,38.1887,38.4481,51600.0
2008-03-06 12:00:00,116.91,116.91,115.16,115.75,76000.0,38.3824,38.3824,37.8079,38.0016,76000.0
2008-03-06 12:30:00,115.57,116.0,115.16,115.63,94800.0,37.9425,38.0837,37.8079,37.9622,94800.0
2008-03-06 13:00:00,115.72,116.27,115.71,115.83,33200.0,37.9918,38.1723,37.9885,38.0279,33200.0
2008-03-06 13:30:00,115.76,116.06,115.43,115.75,42400.0,38.0049,38.1034,37.8965,38.0016,42400.0
2008-03-06 14:00:00,115.77,115.99,115.47,115.78,62800.0,38.0082,38.0804,37.9097,38.0114,62800.0
2008-03-06 14:30:00,115.58,116.45,115.33,116.32,53200.0,37.9458,38.2314,37.8637,38.1887,53200.0
2008-03-06 15:00:00,116.13,116.32,115.34,115.74,36000.0,38.1264,38.1887,37.867,37.9983,36000.0
2008-03-06 15:30:00,115.75,115.99,114.78,114.78,82000.0,38.0016,38.0804,37.6831,37.6831,82000.0
2008-03-07 09:30:00,112.12,112.5,111.36,111.78,253600.0,36.8098,36.9346,36.5603,36.6982,253600.0
2008-03-07 10:00:00,112.03,112.51,111.42,112.18,209600.0,36.7803,36.9379,36.58,36.8295,209600.0
2008-03-07 10:30:00,112.18,113.13,112.01,112.84,192000.0,36.8295,37.1414,36.7737,37.0462,192000.0
2008-03-07 11:00:00,112.85,113.03,112.51,112.8,109600.0,37.0495,37.1086,36.9379,37.0331,109600.0
2008-03-07 11:30:00,112.86,113.03,112.31,112.4,122000.0,37.0528,37.1086,36.8722,36.9018,122000.0
2008-03-07 12:00:00,112.26,112.32,111.02,111.35,115200.0,36.8558,36.8755,36.4487,36.557,115200.0
2008-03-07 12:30:00,111.36,111.5,111.17,111.25,39200.0,36.5603,36.6063,36.498,36.5242,39200.0
2008-03-07 13:00:00,111.4,111.4,111.0,111.38,21200.0,36.5735,36.5735,36.4421,36.5669,21200.0
2008-03-07 13:30:00,111.25,111.26,110.22,110.45,72800.0,36.5242,36.5275,36.1861,36.2616,72800.0
2008-03-07 14:00:00,110.37,110.56,109.75,109.99,58400.0,36.2353,36.2977,36.0318,36.1105,58400.0
2008-03-07 14:30:00,110.0,110.63,109.77,110.63,48800.0,36.1138,36.3207,36.0383,36.3207,48800.0
2008-03-07 15:00:00,110.55,112.0,110.44,111.35,102000.0,36.2944,36.7704,36.2583,36.557,102000.0
2008-03-07 15:30:00,111.39,111.75,111.1,111.38,104000.0,36.5702,36.6884,36.475,36.5669,104000.0
2008-03-10 09:30:00,108.7,108.74,107.75,108.01,330800.0,35.687,35.7002,35.3751,35.4605,330800.0
2008-03-10 10:00:00,108.15,108.18,106.75,106.97,205200.0,35.5065,35.5163,35.0468,35.1191,205200.0
2008-03-10 10:30:00,107.06,107.48,106.91,107.35,221200.0,35.1486,35.2865,35.0994,35.2438,221200.0
2008-03-10 11:00:00,107.37,107.74,106.54,106.65,144000.0,35.2504,35.3719,34.9779,35.014,144000.0
2008-03-10 11:30:00,106.65,106.65,106.19,106.55,137600.0,35.014,35.014,34.863,34.9812,137600.0
2008-03-10 12:00:00,106.57,106.88,106.11,106.11,96000.0,34.9877,35.0895,34.8367,34.8367,96000.0
2008-03-10 12:30:00,106.01,106.56,105.77,106.25,43200.0,34.8039,34.9845,34.7251,34.8827,43200.0
2008-03-10 13:00:00,106.18,106.31,105.5,105.58,54800.0,34.8597,34.9024,34.6364,34.6627,54800.0
2008-03-10 13:30:00,105.64,105.83,105.5,105.5,17200.0,34.6824,34.7448,34.6364,34.6364,17200.0
2008-03-10 14:00:00,105.4,105.49,104.75,105.15,76400.0,34.6036,34.6332,34.3902,34.5215,76400.0
2008-03-10 14:30:00,105.12,105.28,104.88,104.97,64000.0,34.5117,34.5642,34.4329,34.4624,64000.0
2008-03-10 15:00:00,104.94,105.0,104.56,104.92,130800.0,34.4526,34.4723,34.3278,34.446,130800.0
2008-03-10 15:30:00,104.79,105.35,104.16,104.16,130400.0,34.4033,34.5872,34.1965,34.1965,130400.0
2008-03-11 09:30:00,107.18,107.92,106.96,107.08,288400.0,35.188,35.431,35.1158,35.1552,288400.0
2008-03-11 10:00:00,107.25,107.36,106.79,106.86,106000.0,35.211,35.2471,35.06,35.0829,106000.0
2008-03-11 10:30:00,106.82,106.82,106.11,106.31,86000.0,35.0698,35.0698,34.8367,34.9024,86000.0
2008-03-11 11:00:00,106.48,106.77,105.93,106.15,89600.0,34.9582,35.0534,34.7776,34.8498,89600.0
2008-03-11 11:30:00,106.17,106.51,104.92,104.94,90800.0,34.8564,34.968,34.446,34.4526,90800.0
2008-03-11 12:00:00,105.05,105.37,104.74,105.37,132000.0,34.4887,34.5938,34.3869,34.5938,132000.0
2008-03-11 12:30:00,105.38,105.6,104.77,105.26,39200.0,34.5971,34.6693,34.3968,34.5577,39200.0
2008-03-11 13:00:00,105.23,105.41,104.77,105.41,85200.0,34.5478,34.6069,34.3968,34.6069,85200.0
2008-03-11 13:30:00,105.38,105.95,105.05,105.75,31600.0,34.5971,34.7842,34.4887,34.7185,31600.0
2008-03-11 14:00:00,105.76,106.42,105.76,106.24,32800.0,34.7218,34.9385,34.7218,34.8794,32800.0
2008-03-11 14:30:00,105.99,106.73,105.99,106.56,45200.0,34.7973,35.0403,34.7973,34.9845,45200.0
2008-03-11 15:00:00,106.69,106.78,106.07,106.72,116400.0,35.0271,35.0567,34.8236,35.037,116400.0
2008-03-11 15:30:00,106.67,107.59,106.61,107.36,95200.0,35.0206,35.3226,35.0009,35.2471,95200.0
2008-03-12 09:30:00,110.74,110.74,109.31,109.67,252400.0,36.3568,36.3568,35.8873,36.0055,252400.0
2008-03-12 10:00:00,109.67,109.73,108.92,109.33,64800.0,36.0055,36.0252,35.7593,35.8939,64800.0
2008-03-12 10:30:00,109.3,110.03,109.24,109.69,60800.0,35.884,36.1237,35.8643,36.0121,60800.0
2008-03-12 11:00:00,109.62,110.4,109.62,110.22,73200.0,35.9891,36.2452,35.9891,36.1861,73200.0
2008-03-12 11:30:00,110.19,110.24,109.36,109.47,79200.0,36.1762,36.1926,35.9037,35.9398,79200.0
2008-03-12 12:00:00,109.48,110.03,109.08,109.81,62400.0,35.9431,36.1237,35.8118,36.0515,62400.0
2008-03-12 12:30:00,109.76,110.06,109.2,109.51,47600.0,36.035,36.1335,35.8512,35.953,47600.0
2008-03-12 13:00:00,109.52,109.85,109.38,109.48,47600.0,35.9562,36.0646,35.9103,35.9431,47600.0
2008-03-12 13:30:00,109.59,109.59,108.78,109.13,52400.0,35.9792,35.9792,35.7133,35.8282,52400.0
2008-03-12 14:00:00,109.13,109.27,108.76,109.0,58400.0,35.8282,35.8742,35.7067,35.7855,58400.0
2008-03-12 14:30:00,109.0,110.13,109.0,109.37,96800.0,35.7855,36.1565,35.7855,35.907,96800.0
2008-03-12 15:00:00,109.37,109.39,109.08,109.14,131200.0,35.907,35.9136,35.8118,35.8315,131200.0
2008-03-12 15:30:00,109.13,109.17,108.35,108.53,152000.0,35.8282,35.8413,35.5721,35.6312,152000.0
2008-03-13 09:30:00,108.14,108.48,107.59,107.74,224800.0,35.5032,35.6148,35.3226,35.3719,224800.0
2008-03-13 10:00:00,107.83,108.35,107.51,108.18,88000.0,35.4014,35.5721,35.2963,35.5163,88000.0
2008-03-13 10:30:00,108.2,108.36,107.28,107.4,78000.0,35.5229,35.5754,35.2208,35.2602,78000.0
2008-03-13 11:00:00,107.5,108.8,107.31,108.76,176800.0,35.2931,35.7199,35.2307,35.7067,176800.0
2008-03-13 11:30:00,108.7,109.52,108.63,109.32,102000.0,35.687,35.9562,35.6641,35.8906,102000.0
2008-03-13 12:00:00,109.49,110.75,109.49,110.25,98400.0,35.9464,36.3601,35.9464,36.1959,98400.0
2008-03-13 12:30:00,110.21,110.5,109.64,110.01,58800.0,36.1828,36.278,35.9956,36.1171,58800.0
2008-03-13 13:00:00,110.04,110.67,109.91,110.67,18800.0,36.127,36.3338,36.0843,36.3338,18800.0
2008-03-13 13:30:00,110.52,111.0,110.34,110.72,101600.0,36.2846,36.4421,36.2255,36.3502,101600.0
2008-03-13 14:00:00,110.76,110.88,110.23,110.7,98400.0,36.3633,36.4027,36.1893,36.3436,98400.0
2008-03-13 14:30:00,110.72,110.74,110.25,110.5,36000.0,36.3502,36.3568,36.1959,36.278,36000.0
2008-03-13 15:00:00,110.62,111.24,110.49,111.01,66000.0,36.3174,36.5209,36.2747,36.4454,66000.0
2008-03-13 15:30:00,111.01,111.49,110.56,111.0,104800.0,36.4454,36.603,36.2977,36.4421,104800.0
2008-03-14 09:30:00,113.61,113.73,112.05,112.1,265200.0,37.299,37.3384,36.7869,36.8033,265200.0
2008-03-14 10:00:00,112.06,113.73,111.25,113.64,202400.0,36.7901,37.3384,36.5242,37.3089,202400.0
2008-03-14 10:30:00,113.6,113.73,113.0,113.11,138800.0,37.2957,37.3384,37.0988,37.1349,138800.0
2008-03-14 11:00:00,113.14,113.21,111.7,111.99,120400.0,37.1447,37.1677,36.672,36.7672,120400.0
2008-03-14 11:30:00,111.88,112.61,111.76,112.39,77200.0,36.7311,36.9707,36.6917,36.8985,77200.0
2008-03-14 12:00:00,112.26,112.82,112.13,112.45,38800.0,36.8558,37.0397,36.8131,36.9182,38800.0
2008-03-14 12:30:00,112.74,112.97,111.7,111.96,25600.0,37.0134,37.0889,36.672,36.7573,25600.0
2008-03-14 13:00:00,111.94,112.16,111.27,111.35,50400.0,36.7507,36.823,36.5308,36.557,50400.0
2008-03-14 13:30:00,111.36,111.49,111.01,111.01,35200.0,36.5603,36.603,36.4454,36.4454,35200.0
2008-03-14 14:00:00,111.21,111.21,110.35,110.36,46400.0,36.5111,36.5111,36.2287,36.232,46400.0
2008-03-14 14:30:00,110.36,111.0,110.14,110.85,32400.0,36.232,36.4421,36.1598,36.3929,32400.0
2008-03-14 15:00:00,110.93,112.45,110.75,112.31,96000.0,36.4192,36.9182,36.3601,36.8722,96000.0
2008-03-14 15:30:00,112.25,112.54,111.6,112.12,191600.0,36.8525,36.9477,36.6391,36.8098,191600.0
2008-03-17 09:30:00,105.8,107.07,105.46,105.93,264000.0,34.7349,35.1519,34.6233,34.7776,264000.0
2008-03-17 10:00:00,106.07,106.76,105.72,106.36,218000.0,34.8236,35.0501,34.7087,34.9188,218000.0
2008-03-17 10:30:00,106.36,106.92,106.26,106.51,92000.0,34.9188,35.1026,34.886,34.968,92000.0
2008-03-17 11:00:00,106.58,106.67,104.76,104.89,120400.0,34.991,35.0206,34.3935,34.4362,120400.0
2008-03-17 11:30:00,104.8,105.21,103.45,103.58,134800.0,34.4066,34.5412,33.9634,34.0061,134800.0
2008-03-17 12:00:00,103.5,103.58,101.64,102.42,212400.0,33.9798,34.0061,33.3692,33.6253,212400.0
2008-03-17 12:30:00,102.01,102.59,101.38,102.56,90000.0,33.4907,33.6811,33.2838,33.6712,90000.0
2008-03-17 13:00:00,102.58,102.59,101.39,101.57,32400.0,33.6778,33.6811,33.2871,33.3462,32400.0
2008-03-17 13:30:00,101.5,102.5,100.76,102.5,135200.0,33.3232,33.6515,33.0803,33.6515,135200.0
2008-03-17 14:00:00,102.49,103.45,102.38,102.5,116800.0,33.6482,33.9634,33.6121,33.6515,116800.0
2008-03-17 14:30:00,102.6,102.9,102.0,102.72,158800.0,33.6844,33.7828,33.4874,33.7238,158800.0
2008-03-17 15:00:00,102.68,103.61,102.44,103.14,156800.0,33.7106,34.0159,33.6318,33.8616,156800.0
2008-03-17 15:30:00,103.12,103.97,102.68,103.25,184400.0,33.8551,34.1341,33.7106,33.8978,184400.0
2008-03-18 09:30:00,105.04,105.47,104.72,105.01,212400.0,34.4854,34.6266,34.3804,34.4756,212400.0
2008-03-18 10:00:00,105.02,105.94,104.99,105.26,204400.0,34.4789,34.7809,34.469,34.5577,204400.0
2008-03-18 10:30:00,105.26,105.46,105.0,105.22,138800.0,34.5577,34.6233,34.4723,34.5445,138800.0
2008-03-18 11:00:00,105.35,107.14,105.3,106.67,111600.0,34.5872,35.1749,34.5708,35.0206,111600.0
2008-03-18 11:30:00,106.69,106.99,106.49,106.49,90000.0,35.0271,35.1256,34.9615,34.9615,90000.0
2008-03-18 12:00:00,106.5,106.6,105.07,105.8,106000.0,34.9648,34.9976,34.4953,34.7349,106000.0
2008-03-18 12:30:00,105.8,106.86,105.75,106.59,80800.0,34.7349,35.0829,34.7185,34.9943,80800.0
2008-03-18 13:00:00,106.67,107.09,106.5,107.01,58400.0,35.0206,35.1585,34.9648,35.1322,58400.0
2008-03-18 13:30:00,107.01,107.6,106.86,107.54,74800.0,35.1322,35.3259,35.0829,35.3062,74800.0
2008-03-18 14:00:00,107.58,107.58,106.0,106.54,104000.0,35.3193,35.3193,34.8006,34.9779,104000.0
2008-03-18 14:30:00,106.57,107.97,105.88,107.97,190000.0,34.9877,35.4474,34.7612,35.4474,190000.0
2008-03-18 15:00:00,107.92,108.45,107.41,107.9,105200.0,35.431,35.605,35.2635,35.4244,105200.0
2008-03-18 15:30:00,107.93,108.98,107.82,108.17,124000.0,35.4342,35.779,35.3981,35.513,124000.0
2008-03-19 09:30:00,104.26,105.99,104.23,104.7,194000.0,34.2293,34.7973,34.2195,34.3738,194000.0
2008-03-19 10:00:00,104.61,104.75,102.88,103.64,237600.0,34.3443,34.3902,33.7763,34.0258,237600.0
2008-03-19 10:30:00,103.62,103.62,102.23,102.52,166800.0,34.0192,34.0192,33.5629,33.6581,166800.0
2008-03-19 11:00:00,102.49,102.89,102.29,102.67,73200.0,33.6482,33.7796,33.5826,33.7073,73200.0
2008-03-19 11:30:00,102.58,102.67,101.25,101.25,160000.0,33.6778,33.7073,33.2411,33.2411,160000.0
2008-03-19 12:00:00,101.11,101.25,100.22,100.54,164800.0,33.1952,33.2411,32.903,33.008,164800.0
2008-03-19 12:30:00,100.61,101.17,100.29,100.29,75600.0,33.031,33.2149,32.926,32.926,75600.0
2008-03-19 13:00:00,100.44,101.25,100.28,100.86,25200.0,32.9752,33.2411,32.9227,33.1131,25200.0
2008-03-19 13:30:00,100.7,100.7,100.01,100.53,58000.0,33.0606,33.0606,32.834,33.0048,58000.0
2008-03-19 14:00:00,100.47,100.5,100.0,100.0,86400.0,32.9851,32.9949,32.8308,32.8308,86400.0
2008-03-19 14:30:00,100.0,100.5,99.75,100.42,138800.0,32.8308,32.9949,32.7487,32.9686,138800.0
2008-03-19 15:00:00,100.45,100.95,99.84,100.0,108800.0,32.9785,33.1426,32.7782,32.8308,108800.0
2008-03-19 15:30:00,100.04,100.37,98.75,99.09,150400.0,32.8439,32.9522,32.4204,32.532,150400.0
2008-03-20 09:30:00,95.62,96.49,94.13,95.03,242000.0,31.3928,31.6784,30.9036,31.1991,242000.0
2008-03-20 10:00:00,95.06,95.78,95.01,95.19,215200.0,31.2089,31.4453,31.1925,31.2516,215200.0
2008-03-20 10:30:00,95.01,96.41,94.97,96.4,196000.0,31.1925,31.6521,31.1794,31.6488,196000.0
2008-03-20 11:00:00,96.35,96.45,95.82,96.31,57600.0,31.6324,31.6653,31.4584,31.6193,57600.0
2008-03-20 11:30:00,96.43,96.43,95.53,95.63,77200.0,31.6587,31.6587,31.3632,31.3961,77200.0
2008-03-20 12:00:00,95.63,96.28,95.48,95.56,104000.0,31.3961,31.6095,31.3468,31.3731,104000.0
2008-03-20 12:30:00,95.52,95.52,94.75,95.3,33200.0,31.3599,31.3599,31.1071,31.2877,33200.0
2008-03-20 13:00:00,95.24,96.06,95.19,95.79,41200.0,31.268,31.5372,31.2516,31.4486,41200.0
2008-03-20 13:30:00,95.79,96.63,95.69,95.73,122800.0,31.4486,31.7244,31.4158,31.4289,122800.0
2008-03-20 14:00:00,95.74,96.25,95.73,96.0,139200.0,31.4322,31.5996,31.4289,31.5175,139200.0
2008-03-20 14:30:00,95.99,96.82,95.86,96.6,76400.0,31.5142,31.7867,31.4716,31.7145,76400.0
2008-03-20 15:00:00,96.6,97.01,96.4,96.58,74800.0,31.7145,31.8491,31.6488,31.7079,74800.0
2008-03-20 15:30:00,96.51,97.06,96.02,96.6,89600.0,31.685,31.8655,31.5241,31.7145,89600.0
2008-03-24 09:30:00,96.35,98.93,96.35,98.5,89200.0,31.6324,32.4795,31.6324,32.3383,89200.0
2008-03-24 10:00:00,98.36,100.07,98.36,100.07,89200.0,32.2923,32.8537,32.2923,32.8537,89200.0
2008-03-24 10:30:00,100.18,100.99,100.0,100.75,44800.0,32.8899,33.1558,32.8308,33.077,44800.0
2008-03-24 11:00:00,100.86,100.86,100.21,100.49,36800.0,33.1131,33.1131,32.8997,32.9916,36800.0
2008-03-24 11:30:00,100.47,100.83,100.25,100.32,38000.0,32.9851,33.1033,32.9128,32.9358,38000.0
2008-03-24 12:00:00,100.26,100.37,100.01,100.2,20000.0,32.9161,32.9522,32.834,32.8964,20000.0
2008-03-24 12:30:00,100.29,100.56,100.1,100.33,31600.0,32.926,33.0146,32.8636,32.9391,31600.0
2008-03-24 13:00:00,100.29,100.59,100.11,100.28,24800.0,32.926,33.0245,32.8669,32.9227,24800.0
2008-03-24 13:30:00,100.18,100.18,99.63,100.0,20400.0,32.8899,32.8899,32.7093,32.8308,20400.0
2008-03-24 14:00:00,100.0,100.57,99.76,99.97,80400.0,32.8308,33.0179,32.752,32.8209,80400.0
2008-03-24 14:30:00,100.08,100.09,98.95,98.95,37600.0,32.857,32.8603,32.486,32.486,37600.0
2008-03-24 15:00:00,99.05,99.39,98.7,98.9,42000.0,32.5189,32.6305,32.404,32.4696,42000.0
2008-03-24 15:30:00,98.72,98.92,98.46,98.63,59600.0,32.4105,32.4762,32.3252,32.381,59600.0
2008-03-25 09:30:00,98.54,99.0,97.93,97.95,265600.0,32.3514,32.5024,32.1512,32.1577,265600.0
2008-03-25 10:00:00,97.85,98.88,97.34,98.42,147600.0,32.1249,32.4631,31.9575,32.312,147600.0
2008-03-25 10:30:00,98.35,98.64,98.13,98.52,148400.0,32.289,32.3843,32.2168,32.3449,148400.0
2008-03-25 11:00:00,98.58,99.21,98.58,99.21,96800.0,32.3646,32.5714,32.3646,32.5714,96800.0
2008-03-25 11:30:00,99.22,99.6,99.01,99.15,106000.0,32.5747,32.6994,32.5057,32.5517,106000.0
2008-03-25 12:00:00,99.19,99.65,98.92,99.63,56800.0,32.5648,32.7158,32.4762,32.7093,56800.0
2008-03-25 12:30:00,99.74,100.07,99.53,99.83,48000.0,32.7454,32.8537,32.6765,32.7749,48000.0
2008-03-25 13:00:00,99.89,99.91,99.14,99.24,50400.0,32.7946,32.8012,32.5484,32.5812,50400.0
2008-03-25 13:30:00,99.35,99.97,99.31,99.7,25200.0,32.6174,32.8209,32.6042,32.7323,25200.0
2008-03-25 14:00:00,99.59,99.78,99.55,99.57,49200.0,32.6962,32.7585,32.683,32.6896,49200.0
2008-03-25 14:30:00,99.58,99.79,99.41,99.5,31200.0,32.6929,32.7618,32.6371,32.6666,31200.0
2008-03-25 15:00:00,99.59,99.59,99.24,99.36,60000.0,32.6962,32.6962,32.5812,32.6206,60000.0
2008-03-25 15:30:00,99.37,99.5,98.81,99.11,72800.0,32.6239,32.6666,32.4401,32.5386,72800.0
2008-03-26 09:30:00,100.84,100.93,100.07,100.17,246800.0,33.1065,33.1361,32.8537,32.8866,246800.0
2008-03-26 10:00:00,100.25,100.65,100.14,100.52,146400.0,32.9128,33.0442,32.8767,33.0015,146400.0
2008-03-26 10:30:00,100.52,100.61,100.23,100.42,54800.0,33.0015,33.031,32.9063,32.9686,54800.0
2008-03-26 11:00:00,100.39,101.48,100.39,101.4,56800.0,32.9588,33.3167,32.9588,33.2904,56800.0
2008-03-26 11:30:00,101.49,101.54,101.11,101.44,36400.0,33.3199,33.3363,33.1952,33.3035,36400.0
2008-03-26 12:00:00,101.41,101.59,101.07,101.3,32800.0,33.2937,33.3528,33.182,33.2576,32800.0
2008-03-26 12:30:00,101.42,101.5,101.02,101.23,18800.0,33.297,33.3232,33.1656,33.2346,18800.0
2008-03-26 13:00:00,101.31,101.31,100.69,100.88,42800.0,33.2608,33.2608,33.0573,33.1197,42800.0
2008-03-26 13:30:00,100.82,100.93,100.61,100.91,15200.0,33.1,33.1361,33.031,33.1295,15200.0
2008-03-26 14:00:00,100.86,101.42,100.8,101.39,28800.0,33.1131,33.297,33.0934,33.2871,28800.0
2008-03-26 14:30:00,101.45,102.0,101.45,102.0,29200.0,33.3068,33.4874,33.3068,33.4874,29200.0
2008-03-26 15:00:00,101.76,102.25,101.76,101.98,93200.0,33.4086,33.5694,33.4086,33.4808,93200.0
2008-03-26 15:30:00,101.94,102.17,100.81,100.81,212800.0,33.4677,33.5432,33.0967,33.0967,212800.0
2008-03-27 09:30:00,104.79,104.86,104.18,104.59,173600.0,34.4033,34.4263,34.2031,34.3377,173600.0
2008-03-27 10:00:00,104.55,104.6,103.63,103.67,115200.0,34.3246,34.341,34.0225,34.0356,115200.0
2008-03-27 10:30:00,103.72,104.01,103.17,103.85,114000.0,34.0521,34.1473,33.8715,34.0947,114000.0
2008-03-27 11:00:00,103.81,103.96,103.25,103.39,66800.0,34.0816,34.1309,33.8978,33.9437,66800.0
2008-03-27 11:30:00,103.31,103.75,103.07,103.64,109600.0,33.9175,34.0619,33.8387,34.0258,109600.0
2008-03-27 12:00:00,103.65,104.3,103.53,103.66,121600.0,34.0291,34.2425,33.9897,34.0324,121600.0
2008-03-27 12:30:00,103.69,103.77,103.34,103.52,34400.0,34.0422,34.0685,33.9273,33.9864,34400.0
2008-03-27 13:00:00,103.55,103.55,102.79,102.99,21600.0,33.9962,33.9962,33.7467,33.8124,21600.0
2008-03-27 13:30:00,102.88,103.23,102.54,103.18,54000.0,33.7763,33.8912,33.6647,33.8748,54000.0
2008-03-27 14:00:00,102.96,103.0,102.38,102.64,34800.0,33.8025,33.8157,33.6121,33.6975,34800.0
2008-03-27 14:30:00,102.71,103.25,102.61,102.8,16400.0,33.7205,33.8978,33.6876,33.75,16400.0
2008-03-27 15:00:00,102.64,102.77,101.91,102.11,47600.0,33.6975,33.7402,33.4578,33.5235,47600.0
2008-03-27 15:30:00,102.11,102.35,100.6,100.75,175600.0,33.5235,33.6023,33.0277,33.077,175600.0
2008-03-28 09:30:00,104.14,104.16,102.71,103.1,139600.0,34.1899,34.1965,33.7205,33.8485,139600.0
2008-03-28 10:00:00,102.94,103.34,102.58,103.25,74400.0,33.796,33.9273,33.6778,33.8978,74400.0
2008-03-28 10:30:00,103.23,103.5,102.74,102.81,92000.0,33.8912,33.9798,33.7303,33.7533,92000.0
2008-03-28 11:00:00,102.96,103.42,102.46,103.33,82000.0,33.8025,33.9536,33.6384,33.924,82000.0
2008-03-28 11:30:00,103.42,103.73,103.29,103.63,28400.0,33.9536,34.0553,33.9109,34.0225,28400.0
2008-03-28 12:00:00,103.71,103.71,102.72,102.78,40800.0,34.0488,34.0488,33.7238,33.7435,40800.0
2008-03-28 12:30:00,102.81,102.98,102.22,102.3,18000.0,33.7533,33.8091,33.5596,33.5859,18000.0
2008-03-28 13:00:00,102.39,102.61,102.39,102.61,1200.0,33.6154,33.6876,33.6154,33.6876,1200.0
2008-03-28 13:30:00,102.61,102.61,102.13,102.13,6800.0,33.6876,33.6876,33.5301,33.5301,6800.0
2008-03-28 14:00:00,102.31,102.55,102.26,102.54,5600.0,33.5891,33.6679,33.5727,33.6647,5600.0
2008-03-28 14:30:00,102.3,102.5,101.92,102.5,19200.0,33.5859,33.6515,33.4611,33.6515,19200.0
2008-03-28 15:00:00,102.5,102.6,102.4,102.58,13200.0,33.6515,33.6844,33.6187,33.6778,13200.0
2008-03-28 15:30:00,102.5,102.56,102.36,102.48,34000.0,33.6515,33.6712,33.6056,33.645,34000.0
2008-03-31 08:00:00,103.54,103.54,103.54,103.54,400.0,33.993,33.993,33.993,33.993,400.0
2008-03-31 08:30:00,103.81,103.81,103.69,103.69,3200.0,34.0816,34.0816,34.0422,34.0422,3200.0
2008-03-31 09:00:00,103.85,103.95,103.85,103.95,1200.0,34.0947,34.1276,34.0947,34.1276,1200.0
2008-03-31 09:30:00,103.81,104.32,103.55,104.22,102800.0,34.0816,34.249,33.9962,34.2162,102800.0
2008-03-31 10:00:00,104.14,104.21,103.37,103.5,76400.0,34.1899,34.2129,33.9372,33.9798,76400.0
2008-03-31 10:30:00,103.56,103.92,103.01,103.4,45600.0,33.9995,34.1177,33.819,33.947,45600.0
2008-03-31 11:00:00,103.36,103.67,103.29,103.66,30400.0,33.9339,34.0356,33.9109,34.0324,30400.0
2008-03-31 11:30:00,103.84,103.84,103.11,103.12,15200.0,34.0915,34.0915,33.8518,33.8551,15200.0
2008-03-31 12:00:00,103.05,103.12,102.05,102.64,45600.0,33.8321,33.8551,33.5038,33.6975,45600.0
2008-03-31 12:30:00,102.6,102.6,102.26,102.39,27200.0,33.6844,33.6844,33.5727,33.6154,27200.0
2008-03-31 13:00:00,102.43,102.53,102.1,102.41,51600.0,33.6285,33.6614,33.5202,33.622,51600.0
2008-03-31 13:30:00,102.36,102.36,102.06,102.17,10400.0,33.6056,33.6056,33.5071,33.5432,10400.0
2008-03-31 14:00:00,102.07,102.08,101.61,101.8,21600.0,33.5104,33.5136,33.3593,33.4217,21600.0
2008-03-31 14:30:00,102.0,102.3,101.88,101.99,10000.0,33.4874,33.5859,33.448,33.4841,10000.0
2008-03-31 15:00:00,101.77,102.29,101.77,101.92,31600.0,33.4119,33.5826,33.4119,33.4611,31600.0
2008-03-31 15:30:00,101.92,103.03,101.76,102.82,81200.0,33.4611,33.8255,33.4086,33.7566,81200.0
2008-04-01 08:00:00,101.46,101.65,101.3,101.65,5600.0,33.3101,33.3725,33.2576,33.3725,5600.0
2008-04-01 08:30:00,101.75,101.75,101.06,101.06,3200.0,33.4053,33.4053,33.1788,33.1788,3200.0
2008-04-01 09:00:00,101.32,101.8,101.32,101.8,2400.0,33.2641,33.4217,33.2641,33.4217,2400.0
2008-04-01 09:30:00,101.89,102.03,101.28,101.77,115600.0,33.4513,33.4972,33.251,33.4119,115600.0
2008-04-01 10:00:00,101.87,102.81,101.87,102.48,106800.0,33.4447,33.7533,33.4447,33.645,106800.0
2008-04-01 10:30:00,102.54,103.43,102.34,103.43,98000.0,33.6647,33.9569,33.599,33.9569,98000.0
2008-04-01 11:00:00,103.59,103.88,102.95,103.21,62400.0,34.0094,34.1046,33.7993,33.8846,62400.0
2008-04-01 11:30:00,103.06,103.58,102.98,103.38,49200.0,33.8354,34.0061,33.8091,33.9404,49200.0
2008-04-01 12:00:00,103.45,103.75,103.4,103.63,39600.0,33.9634,34.0619,33.947,34.0225,39600.0
2008-04-01 12:30:00,103.73,104.0,103.48,104.0,53200.0,34.0553,34.144,33.9733,34.144,53200.0
2008-04-01 13:00:00,104.0,104.45,103.95,104.32,27200.0,34.144,34.2917,34.1276,34.249,27200.0
2008-04-01 13:30:00,104.24,105.19,103.95,104.02,98800.0,34.2228,34.5347,34.1276,34.1506,98800.0
2008-04-01 14:00:00,104.17,104.62,104.0,104.38,23200.0,34.1998,34.3475,34.144,34.2687,23200.0
2008-04-01 14:30:00,104.52,104.87,104.32,104.56,34000.0,34.3147,34.4296,34.249,34.3278,34000.0
2008-04-01 15:00:00,104.56,104.91,104.4,104.58,48800.0,34.3278,34.4427,34.2753,34.3344,48800.0
2008-04-01 15:30:00,104.64,105.34,104.53,105.07,66000.0,34.3541,34.5839,34.318,34.4953,66000.0
2008-04-02 09:30:00,106.38,106.54,105.66,105.69,108000.0,34.9254,34.9779,34.689,34.6988,108000.0
2008-04-02 10:00:00,105.72,106.23,105.19,106.06,96800.0,34.7087,34.8761,34.5347,34.8203,96800.0
2008-04-02 10:30:00,105.9,106.25,105.5,106.15,47600.0,34.7678,34.8827,34.6364,34.8498,47600.0
2008-04-02 11:00:00,106.12,106.31,105.37,105.61,51600.0,34.84,34.9024,34.5938,34.6726,51600.0
2008-04-02 11:30:00,105.66,106.82,105.66,106.41,59600.0,34.689,35.0698,34.689,34.9352,59600.0
2008-04-02 12:00:00,106.46,106.68,106.42,106.57,10400.0,34.9516,35.0239,34.9385,34.9877,10400.0
2008-04-02 12:30:00,106.69,106.89,106.56,106.88,16000.0,35.0271,35.0928,34.9845,35.0895,16000.0
2008-04-02 13:00:00,106.83,106.97,106.36,106.47,34000.0,35.0731,35.1191,34.9188,34.9549,34000.0
2008-04-02 13:30:00,106.57,107.09,106.36,106.92,32800.0,34.9877,35.1585,34.9188,35.1026,32800.0
2008-04-02 14:00:00,106.85,107.2,106.75,106.78,28800.0,35.0797,35.1946,35.0468,35.0567,28800.0
2008-04-02 14:30:00,106.75,106.76,106.21,106.21,21600.0,35.0468,35.0501,34.8695,34.8695,21600.0
2008-04-02 15:00:00,106.17,106.67,106.0,106.59,31600.0,34.8564,35.0206,34.8006,34.9943,31600.0
2008-04-02 15:30:00,106.65,107.23,106.42,106.88,81200.0,35.014,35.2044,34.9385,35.0895,81200.0
2008-04-03 09:30:00,107.38,107.7,106.74,107.58,136400.0,35.2537,35.3587,35.0435,35.3193,136400.0
2008-04-03 10:00:00,107.95,108.33,107.22,107.44,232800.0,35.4408,35.5656,35.2011,35.2734,232800.0
2008-04-03 10:30:00,107.4,108.14,107.33,107.88,91200.0,35.2602,35.5032,35.2373,35.4178,91200.0
2008-04-03 11:00:00,107.81,108.91,107.73,108.64,61200.0,35.3948,35.756,35.3686,35.6673,61200.0
2008-04-03 11:30:00,108.48,109.42,108.48,109.41,32000.0,35.6148,35.9234,35.6148,35.9201,32000.0
2008-04-03 12:00:00,109.34,109.38,108.8,108.94,16800.0,35.8971,35.9103,35.7199,35.7658,16800.0
2008-04-03 12:30:00,108.87,109.47,108.84,109.35,16800.0,35.7428,35.9398,35.733,35.9004,16800.0
2008-04-03 13:00:00,109.32,109.84,109.3,109.62,23200.0,35.8906,36.0613,35.884,35.9891,23200.0
2008-04-03 13:30:00,109.45,110.12,109.37,109.84,64000.0,35.9333,36.1532,35.907,36.0613,64000.0
2008-04-03 14:00:00,109.77,109.77,109.08,109.34,41200.0,36.0383,36.0383,35.8118,35.8971,41200.0
2008-04-03 14:30:00,109.35,109.84,109.25,109.84,42800.0,35.9004,36.0613,35.8676,36.0613,42800.0
2008-04-03 15:00:00,109.83,109.99,109.56,109.64,58400.0,36.058,36.1105,35.9694,35.9956,58400.0
2008-04-03 15:30:00,109.61,109.9,108.71,109.14,105600.0,35.9858,36.081,35.6903,35.8315,105600.0
2008-04-04 09:30:00,111.01,111.99,110.81,111.71,205200.0,36.4454,36.7672,36.3798,36.6752,205200.0
2008-04-04 10:00:00,111.68,111.73,110.64,111.06,133200.0,36.6654,36.6818,36.3239,36.4618,133200.0
2008-04-04 10:30:00,111.06,111.57,110.83,111.44,66400.0,36.4618,36.6293,36.3863,36.5866,66400.0
2008-04-04 11:00:00,111.5,112.82,111.5,112.82,82400.0,36.6063,37.0397,36.6063,37.0397,82400.0
2008-04-04 11:30:00,112.9,113.75,112.9,113.38,66000.0,37.0659,37.345,37.0659,37.2235,66000.0
2008-04-04 12:00:00,113.52,113.99,113.14,113.99,67600.0,37.2695,37.4238,37.1447,37.4238,67600.0
2008-04-04 12:30:00,114.11,114.13,113.7,114.04,37200.0,37.4632,37.4697,37.3286,37.4402,37200.0
2008-04-04 13:00:00,114.25,114.36,113.9,114.11,36800.0,37.5091,37.5453,37.3942,37.4632,36800.0
2008-04-04 13:30:00,114.14,114.14,113.64,113.64,20000.0,37.473,37.473,37.3089,37.3089,20000.0
2008-04-04 14:00:00,113.68,113.68,113.33,113.33,30800.0,37.322,37.322,37.2071,37.2071,30800.0
2008-04-04 14:30:00,113.46,114.25,113.3,113.85,30000.0,37.2498,37.5091,37.1972,37.3778,30000.0
2008-04-04 15:00:00,113.82,113.94,113.07,113.18,61600.0,37.368,37.4074,37.1217,37.1578,61600.0
2008-04-04 15:30:00,113.21,113.76,113.13,113.7,80800.0,37.1677,37.3483,37.1414,37.3286,80800.0
2008-04-07 09:30:00,115.05,116.25,114.91,116.2,345200.0,37.7718,38.1658,37.7258,38.1493,345200.0
2008-04-07 10:00:00,116.22,116.38,115.74,116.0,108000.0,38.1559,38.2084,37.9983,38.0837,108000.0
2008-04-07 10:30:00,116.15,116.47,115.49,115.76,229600.0,38.1329,38.238,37.9162,38.0049,229600.0
2008-04-07 11:00:00,115.74,116.39,115.53,116.23,139600.0,37.9983,38.2117,37.9294,38.1592,139600.0
2008-04-07 11:30:00,116.23,116.5,115.99,116.28,38000.0,38.1592,38.2478,38.0804,38.1756,38000.0
2008-04-07 12:00:00,116.31,116.43,116.08,116.21,24800.0,38.1855,38.2248,38.1099,38.1526,24800.0
2008-04-07 12:30:00,116.21,116.36,116.01,116.25,61600.0,38.1526,38.2019,38.087,38.1658,61600.0
2008-04-07 13:00:00,116.26,116.26,115.62,115.89,43600.0,38.169,38.169,37.9589,38.0476,43600.0
2008-04-07 13:30:00,115.93,116.05,115.37,115.55,66400.0,38.0607,38.1001,37.8768,37.9359,66400.0
2008-04-07 14:00:00,115.55,115.55,114.56,114.6,58400.0,37.9359,37.9359,37.6109,37.624,58400.0
2008-04-07 14:30:00,114.63,115.13,114.17,114.74,72400.0,37.6339,37.798,37.4829,37.67,72400.0
2008-04-07 15:00:00,114.61,114.8,113.71,114.74,74800.0,37.6273,37.6897,37.3319,37.67,74800.0
2008-04-07 15:30:00,114.69,114.69,113.91,114.25,113600.0,37.6536,37.6536,37.3975,37.5091,113600.0
2008-04-08 09:30:00,112.0,113.11,112.0,112.68,107200.0,36.7704,37.1349,36.7704,36.9937,107200.0
2008-04-08 10:00:00,112.63,113.22,112.46,113.05,110000.0,36.9773,37.171,36.9215,37.1152,110000.0
2008-04-08 10:30:00,112.99,113.64,112.85,113.16,186000.0,37.0955,37.3089,37.0495,37.1513,186000.0
2008-04-08 11:00:00,113.12,116.61,113.01,116.5,380400.0,37.1382,38.2839,37.102,38.2478,380400.0
2008-04-08 11:30:00,116.6,117.16,115.64,116.69,237600.0,38.2807,38.4645,37.9655,38.3102,237600.0
2008-04-08 12:00:00,116.69,117.39,116.32,117.16,87200.0,38.3102,38.54,38.1887,38.4645,87200.0
2008-04-08 12:30:00,117.25,117.25,116.42,116.42,53200.0,38.4941,38.4941,38.2216,38.2216,53200.0
2008-04-08 13:00:00,116.5,116.92,116.36,116.54,50400.0,38.2478,38.3857,38.2019,38.261,50400.0
2008-04-08 13:30:00,116.78,116.99,116.1,116.99,68000.0,38.3398,38.4087,38.1165,38.4087,68000.0
2008-04-08 14:00:00,116.84,117.0,116.17,116.32,65600.0,38.3595,38.412,38.1395,38.1887,65600.0
2008-04-08 14:30:00,116.32,116.85,116.19,116.76,36400.0,38.1887,38.3627,38.1461,38.3332,36400.0
2008-04-08 15:00:00,116.75,117.61,116.39,117.61,135600.0,38.3299,38.6123,38.2117,38.6123,135600.0
2008-04-08 15:30:00,117.51,118.25,117.23,117.5,172400.0,38.5794,38.8224,38.4875,38.5761,172400.0
2008-04-09 09:30:00,118.01,118.49,117.5,117.51,142000.0,38.7436,38.9012,38.5761,38.5794,142000.0
2008-04-09 10:00:00,117.61,117.7,116.7,116.7,185600.0,38.6123,38.6418,38.3135,38.3135,185600.0
2008-04-09 10:30:00,116.83,117.99,116.55,117.58,60400.0,38.3562,38.737,38.2642,38.6024,60400.0
2008-04-09 11:00:00,117.95,119.75,117.89,118.47,236800.0,38.7239,39.3148,38.7042,38.8946,236800.0
2008-04-09 11:30:00,118.5,119.03,117.54,117.69,34800.0,38.9044,39.0784,38.5893,38.6385,34800.0
2008-04-09 12:00:00,117.77,118.08,117.27,117.81,32400.0,38.6648,38.7666,38.5006,38.6779,32400.0
2008-04-09 12:30:00,117.85,117.96,117.37,117.37,17600.0,38.691,38.7272,38.5335,38.5335,17600.0
2008-04-09 13:00:00,117.5,118.19,117.5,118.0,30400.0,38.5761,38.8027,38.5761,38.7403,30400.0
2008-04-09 13:30:00,118.14,118.44,118.04,118.44,20800.0,38.7863,38.8847,38.7534,38.8847,20800.0
2008-04-09 14:00:00,118.62,118.74,117.63,117.83,42400.0,38.9438,38.9832,38.6188,38.6845,42400.0
2008-04-09 14:30:00,117.66,117.74,117.2,117.27,26400.0,38.6287,38.6549,38.4776,38.5006,26400.0
2008-04-09 15:00:00,117.21,117.75,117.03,117.44,41200.0,38.4809,38.6582,38.4218,38.5564,41200.0
2008-04-09 15:30:00,117.44,117.87,117.2,117.5,46800.0,38.5564,38.6976,38.4776,38.5761,46800.0
2008-04-10 09:30:00,114.84,115.86,114.73,114.73,156800.0,37.7028,38.0377,37.6667,37.6667,156800.0
2008-04-10 10:00:00,114.67,115.74,114.28,115.74,86800.0,37.647,37.9983,37.519,37.9983,86800.0
2008-04-10 10:30:00,115.83,117.23,115.48,117.08,70400.0,38.0279,38.4875,37.913,38.4382,70400.0
2008-04-10 11:00:00,117.07,117.56,116.85,116.87,45600.0,38.435,38.5958,38.3627,38.3693,45600.0
2008-04-10 11:30:00,116.87,117.5,116.87,117.14,21200.0,38.3693,38.5761,38.3693,38.4579,21200.0
2008-04-10 12:00:00,117.25,117.25,116.69,116.7,9600.0,38.4941,38.4941,38.3102,38.3135,9600.0
2008-04-10 12:30:00,116.84,116.84,116.25,116.3,14400.0,38.3595,38.3595,38.1658,38.1822,14400.0
2008-04-10 13:00:00,116.3,116.55,116.16,116.32,14800.0,38.1822,38.2642,38.1362,38.1887,14800.0
2008-04-10 13:30:00,116.26,116.88,116.26,116.88,11600.0,38.169,38.3726,38.169,38.3726,11600.0
2008-04-10 14:00:00,116.64,116.83,116.5,116.52,9600.0,38.2938,38.3562,38.2478,38.2544,9600.0
2008-04-10 14:30:00,116.48,117.17,116.48,117.17,14800.0,38.2413,38.4678,38.2413,38.4678,14800.0
2008-04-10 15:00:00,117.2,117.2,116.78,117.05,11600.0,38.4776,38.4776,38.3398,38.4284,11600.0
2008-04-10 15:30:00,117.01,117.01,116.08,116.55,68800.0,38.4153,38.4153,38.1099,38.2642,68800.0
2008-04-11 09:30:00,114.61,115.45,114.42,115.28,81600.0,37.6273,37.9031,37.565,37.8473,81600.0
2008-04-11 10:00:00,115.41,115.75,115.0,115.58,56800.0,37.89,38.0016,37.7554,37.9458,56800.0
2008-04-11 10:30:00,115.55,116.86,115.49,116.36,50000.0,37.9359,38.366,37.9162,38.2019,50000.0
2008-04-11 11:00:00,116.27,116.95,116.13,116.7,79200.0,38.1723,38.3956,38.1264,38.3135,79200.0
2008-04-11 11:30:00,116.99,117.38,116.46,116.75,29200.0,38.4087,38.5367,38.2347,38.3299,29200.0
2008-04-11 12:00:00,116.63,116.82,116.25,116.25,11600.0,38.2905,38.3529,38.1658,38.1658,11600.0
2008-04-11 12:30:00,116.25,116.25,115.69,115.93,32400.0,38.1658,38.1658,37.9819,38.0607,32400.0
2008-04-11 13:00:00,115.92,116.0,115.77,115.81,14000.0,38.0574,38.0837,38.0082,38.0213,14000.0
2008-04-11 13:30:00,115.77,115.81,115.47,115.81,30800.0,38.0082,38.0213,37.9097,38.0213,30800.0
2008-04-11 14:00:00,115.84,116.0,115.6,115.85,14400.0,38.0311,38.0837,37.9524,38.0344,14400.0
2008-04-11 14:30:00,115.84,115.92,115.57,115.64,11200.0,38.0311,38.0574,37.9425,37.9655,11200.0
2008-04-11 15:00:00,115.45,115.89,115.38,115.78,14000.0,37.9031,38.0476,37.8801,38.0114,14000.0
2008-04-11 15:30:00,115.75,115.91,115.23,115.56,30400.0,38.0016,38.0541,37.8309,37.9392,30400.0
2008-04-14 09:30:00,116.44,116.75,115.75,115.77,161200.0,38.2281,38.3299,38.0016,38.0082,161200.0
2008-04-14 10:00:00,116.04,116.25,115.11,115.14,106000.0,38.0968,38.1658,37.7915,37.8013,106000.0
2008-04-14 10:30:00,115.23,115.78,115.05,115.71,23200.0,37.8309,38.0114,37.7718,37.9885,23200.0
2008-04-14 11:00:00,115.66,115.79,115.15,115.44,34800.0,37.9721,38.0147,37.8046,37.8998,34800.0
2008-04-14 11:30:00,115.62,115.63,115.03,115.16,20400.0,37.9589,37.9622,37.7652,37.8079,20400.0
2008-04-14 12:00:00,115.16,115.35,114.76,115.35,32000.0,37.8079,37.8703,37.6766,37.8703,32000.0
2008-04-14 12:30:00,115.47,115.58,115.3,115.38,21200.0,37.9097,37.9458,37.8539,37.8801,21200.0
2008-04-14 13:00:00,115.45,115.45,115.25,115.37,14400.0,37.9031,37.9031,37.8374,37.8768,14400.0
2008-04-14 13:30:00,115.54,115.55,115.31,115.37,10800.0,37.9327,37.9359,37.8571,37.8768,10800.0
2008-04-14 14:00:00,115.5,115.66,115.32,115.58,3600.0,37.9195,37.9721,37.8604,37.9458,3600.0
2008-04-14 14:30:00,115.58,116.08,115.54,115.6,15200.0,37.9458,38.1099,37.9327,37.9524,15200.0
2008-04-14 15:00:00,115.62,115.62,114.99,115.0,13200.0,37.9589,37.9589,37.7521,37.7554,13200.0
2008-04-14 15:30:00,114.99,115.46,114.86,115.02,41200.0,37.7521,37.9064,37.7094,37.7619,41200.0
2008-04-15 09:30:00,117.91,118.08,117.57,117.94,96800.0,38.7107,38.7666,38.5991,38.7206,96800.0
2008-04-15 10:00:00,118.03,118.47,117.78,117.87,90800.0,38.7501,38.8946,38.6681,38.6976,90800.0
2008-04-15 10:30:00,117.88,118.41,117.61,117.86,143600.0,38.7009,38.8749,38.6123,38.6943,143600.0
2008-04-15 11:00:00,117.91,118.13,117.48,117.7,64800.0,38.7107,38.783,38.5696,38.6418,64800.0
2008-04-15 11:30:00,117.61,118.25,117.61,117.75,60400.0,38.6123,38.8224,38.6123,38.6582,60400.0
2008-04-15 12:00:00,117.75,118.01,117.64,117.98,65600.0,38.6582,38.7436,38.6221,38.7337,65600.0
2008-04-15 12:30:00,118.0,118.27,117.78,118.25,47200.0,38.7403,38.8289,38.6681,38.8224,47200.0
2008-04-15 13:00:00,118.15,118.39,117.88,118.07,78800.0,38.7895,38.8683,38.7009,38.7633,78800.0
2008-04-15 13:30:00,118.07,118.72,117.85,118.72,45600.0,38.7633,38.9767,38.691,38.9767,45600.0
2008-04-15 14:00:00,118.74,118.75,118.0,118.08,91600.0,38.9832,38.9865,38.7403,38.7666,91600.0
2008-04-15 14:30:00,118.27,118.43,117.96,118.13,109200.0,38.8289,38.8815,38.7272,38.783,109200.0
2008-04-15 15:00:00,118.14,118.94,118.14,118.94,68400.0,38.7863,39.0489,38.7863,39.0489,68400.0
2008-04-15 15:30:00,118.97,120.26,118.88,120.25,284800.0,39.0588,39.4823,39.0292,39.479,284800.0
2008-04-16 09:30:00,123.1,124.08,122.75,124.0,627600.0,40.4147,40.7364,40.2998,40.7101,627600.0
2008-04-16 10:00:00,124.0,125.2,123.94,124.96,409600.0,40.7101,41.1041,40.6904,41.0253,409600.0
2008-04-16 10:30:00,124.96,125.62,123.85,124.11,226800.0,41.0253,41.242,40.6609,40.7463,226800.0
2008-04-16 11:00:00,124.29,125.21,124.14,125.1,389200.0,40.8053,41.1074,40.7561,41.0713,389200.0
2008-04-16 11:30:00,125.2,125.36,123.39,124.25,358400.0,41.1041,41.1566,40.5099,40.7922,358400.0
2008-04-16 12:00:00,124.25,124.36,124.0,124.21,76400.0,40.7922,40.8283,40.7101,40.7791,76400.0
2008-04-16 12:30:00,124.23,124.37,123.2,123.92,64800.0,40.7856,40.8316,40.4475,40.6839,64800.0
2008-04-16 13:00:00,124.0,124.05,123.56,123.93,63600.0,40.7101,40.7266,40.5657,40.6872,63600.0
2008-04-16 13:30:00,123.94,124.5,123.82,124.07,73600.0,40.6904,40.8743,40.651,40.7331,73600.0
2008-04-16 14:00:00,124.08,124.2,123.08,124.16,204000.0,40.7364,40.7758,40.4081,40.7627,204000.0
2008-04-16 14:30:00,123.95,124.53,123.9,124.42,50400.0,40.6937,40.8841,40.6773,40.848,50400.0
2008-04-16 15:00:00,124.5,124.87,124.28,124.52,79200.0,40.8743,40.9958,40.8021,40.8809,79200.0
2008-04-16 15:30:00,124.52,125.45,124.5,125.17,118800.0,40.8809,41.1862,40.8743,41.0943,118800.0
2008-04-17 09:30:00,123.13,123.56,123.01,123.34,160400.0,40.4245,40.5657,40.3851,40.4935,160400.0
2008-04-17 10:00:00,123.27,124.04,122.39,123.58,144800.0,40.4705,40.7233,40.1816,40.5722,144800.0
2008-04-17 10:30:00,123.6,124.0,122.92,122.92,169200.0,40.5788,40.7101,40.3556,40.3556,169200.0
2008-04-17 11:00:00,123.03,123.2,121.69,122.21,72000.0,40.3917,40.4475,39.9517,40.1225,72000.0
2008-04-17 11:30:00,122.05,122.53,121.14,121.32,62400.0,40.0699,40.2275,39.7712,39.8303,62400.0
2008-04-17 12:00:00,121.48,122.0,121.48,121.58,30000.0,39.8828,40.0535,39.8828,39.9156,30000.0
2008-04-17 12:30:00,121.65,122.33,121.53,122.31,32800.0,39.9386,40.1619,39.8992,40.1553,32800.0
2008-04-17 13:00:00,122.08,122.47,122.08,122.31,31200.0,40.0798,40.2078,40.0798,40.1553,31200.0
2008-04-17 13:30:00,122.49,122.5,122.12,122.12,13200.0,40.2144,40.2177,40.0929,40.0929,13200.0
2008-04-17 14:00:00,122.09,122.5,121.72,122.5,22400.0,40.0831,40.2177,39.9616,40.2177,22400.0
2008-04-17 14:30:00,122.39,122.7,122.39,122.53,19200.0,40.1816,40.2833,40.1816,40.2275,19200.0
2008-04-17 15:00:00,122.69,123.24,122.64,122.75,70800.0,40.2801,40.4606,40.2636,40.2998,70800.0
2008-04-17 15:30:00,122.88,123.04,122.57,122.61,39600.0,40.3424,40.395,40.2407,40.2538,39600.0
2008-04-18 09:30:00,120.0,120.44,119.38,120.2,121200.0,39.3969,39.5414,39.1934,39.4626,121200.0
2008-04-18 10:00:00,120.39,120.4,119.58,119.58,89200.0,39.5249,39.5282,39.259,39.259,89200.0
2008-04-18 10:30:00,119.7,121.97,119.69,121.61,173200.0,39.2984,40.0437,39.2951,39.9255,173200.0
2008-04-18 11:00:00,121.63,122.42,120.77,121.83,76000.0,39.932,40.1914,39.6497,39.9977,76000.0
2008-04-18 11:30:00,121.69,122.05,121.57,121.97,102800.0,39.9517,40.0699,39.9124,40.0437,102800.0
2008-04-18 12:00:00,121.88,121.96,121.42,121.84,86000.0,40.0141,40.0404,39.8631,40.001,86000.0
2008-04-18 12:30:00,121.82,121.99,121.5,121.6,69600.0,39.9944,40.0502,39.8894,39.9222,69600.0
2008-04-18 13:00:00,121.56,122.26,121.54,121.98,37200.0,39.9091,40.1389,39.9025,40.047,37200.0
2008-04-18 13:30:00,121.98,122.14,121.57,121.63,55600.0,40.047,40.0995,39.9124,39.932,55600.0
2008-04-18 14:00:00,121.6,121.6,121.32,121.46,30400.0,39.9222,39.9222,39.8303,39.8762,30400.0
2008-04-18 14:30:00,121.55,122.39,121.48,122.26,75200.0,39.9058,40.1816,39.8828,40.1389,75200.0
2008-04-18 15:00:00,122.17,122.37,121.98,122.15,60000.0,40.1093,40.175,40.047,40.1028,60000.0
2008-04-18 15:30:00,122.24,122.61,122.1,122.44,139200.0,40.1323,40.2538,40.0864,40.198,139200.0
2008-04-21 09:30:00,122.96,123.75,122.75,123.27,126800.0,40.3687,40.6281,40.2998,40.4705,126800.0
2008-04-21 10:00:00,123.29,123.29,122.08,122.17,58400.0,40.477,40.477,40.0798,40.1093,58400.0
2008-04-21 10:30:00,122.43,122.71,122.1,122.23,64400.0,40.1947,40.2866,40.0864,40.129,64400.0
2008-04-21 11:00:00,122.35,123.36,122.13,123.19,58000.0,40.1684,40.5,40.0962,40.4442,58000.0
2008-04-21 11:30:00,123.19,124.72,123.19,124.39,71200.0,40.4442,40.9465,40.4442,40.8382,71200.0
2008-04-21 12:00:00,124.5,124.98,124.5,124.83,48400.0,40.8743,41.0319,40.8743,40.9826,48400.0
2008-04-21 12:30:00,124.82,124.91,124.31,124.77,22800.0,40.9793,41.0089,40.8119,40.9629,22800.0
2008-04-21 13:00:00,124.89,125.0,124.74,124.75,21200.0,41.0023,41.0384,40.9531,40.9564,21200.0
2008-04-21 13:30:00,124.76,124.88,124.58,124.59,23200.0,40.9597,40.999,40.9006,40.9038,23200.0
2008-04-21 14:00:00,124.69,125.47,124.61,125.43,53600.0,40.9367,41.1927,40.9104,41.1796,53600.0
2008-04-21 14:30:00,125.38,125.95,125.3,125.94,58000.0,41.1632,41.3503,41.1369,41.3471,58000.0
2008-04-21 15:00:00,125.94,126.46,125.91,126.44,71200.0,41.3471,41.5178,41.3372,41.5112,71200.0
2008-04-21 15:30:00,126.37,126.56,126.01,126.39,95600.0,41.4882,41.5506,41.37,41.4948,95600.0
2008-04-22 09:30:00,126.22,126.33,125.16,126.05,138800.0,41.439,41.4751,41.091,41.3832,138800.0
2008-04-22 10:00:00,126.19,126.61,125.77,126.0,246400.0,41.4291,41.567,41.2912,41.3668,246400.0
2008-04-22 10:30:00,125.75,126.88,125.43,126.77,84800.0,41.2847,41.6557,41.1796,41.6195,84800.0
2008-04-22 11:00:00,126.73,127.19,126.54,127.19,77600.0,41.6064,41.7574,41.544,41.7574,77600.0
2008-04-22 11:30:00,127.21,127.92,126.86,126.88,70800.0,41.764,41.9971,41.6491,41.6557,70800.0
2008-04-22 12:00:00,126.95,126.96,126.32,126.35,64400.0,41.6786,41.6819,41.4718,41.4817,64400.0
2008-04-22 12:30:00,126.31,126.31,124.86,124.95,69600.0,41.4685,41.4685,40.9925,41.022,69600.0
2008-04-22 13:00:00,125.13,126.0,125.13,125.97,41600.0,41.0811,41.3668,41.0811,41.3569,41600.0
2008-04-22 13:30:00,125.97,126.26,125.72,126.04,32000.0,41.3569,41.4521,41.2748,41.3799,32000.0
2008-04-22 14:00:00,126.03,126.06,125.51,125.96,29200.0,41.3766,41.3865,41.2059,41.3536,29200.0
2008-04-22 14:30:00,126.05,126.13,124.99,125.21,17600.0,41.3832,41.4094,41.0352,41.1074,17600.0
2008-04-22 15:00:00,125.15,125.61,125.05,125.41,30800.0,41.0877,41.2387,41.0549,41.1731,30800.0
2008-04-22 15:30:00,125.5,125.85,125.22,125.38,41600.0,41.2026,41.3175,41.1107,41.1632,41600.0
2008-04-23 09:30:00,126.88,126.88,125.25,125.73,112000.0,41.6557,41.6557,41.1205,41.2781,112000.0
2008-04-23 10:00:00,125.82,125.98,125.33,125.75,127600.0,41.3077,41.3602,41.1468,41.2847,127600.0
2008-04-23 10:30:00,125.77,126.19,125.42,125.86,119200.0,41.2912,41.4291,41.1763,41.3208,119200.0
2008-04-23 11:00:00,126.15,127.75,126.08,127.75,94800.0,41.416,41.9413,41.393,41.9413,94800.0
2008-04-23 11:30:00,127.69,128.47,127.67,128.15,77200.0,41.9216,42.1777,41.915,42.0726,77200.0
2008-04-23 12:00:00,127.83,127.83,127.25,127.25,24000.0,41.9676,41.9676,41.7771,41.7771,24000.0
2008-04-23 12:30:00,127.27,127.5,126.78,127.46,51600.0,41.7837,41.8592,41.6228,41.8461,51600.0
2008-04-23 13:00:00,127.28,127.62,127.19,127.55,22400.0,41.787,41.8986,41.7574,41.8756,22400.0
2008-04-23 13:30:00,127.39,127.39,127.02,127.11,20800.0,41.8231,41.8231,41.7016,41.7312,20800.0
2008-04-23 14:00:00,127.17,128.14,127.14,128.07,44000.0,41.7509,42.0693,41.741,42.0463,44000.0
2008-04-23 14:30:00,127.99,128.25,127.68,127.7,52400.0,42.0201,42.1054,41.9183,41.9249,52400.0
2008-04-23 15:00:00,127.9,128.13,127.68,127.68,48800.0,41.9905,42.066,41.9183,41.9183,48800.0
2008-04-23 15:30:00,127.76,128.13,127.37,127.95,92000.0,41.9446,42.066,41.8165,42.007,92000.0
2008-04-24 09:30:00,122.32,122.79,122.02,122.72,141200.0,40.1586,40.3129,40.0601,40.2899,141200.0
2008-04-24 10:00:00,122.79,122.81,120.66,121.11,152400.0,40.3129,40.3195,39.6136,39.7613,152400.0
2008-04-24 10:30:00,121.17,121.86,120.96,121.73,100400.0,39.781,40.0076,39.7121,39.9649,100400.0
2008-04-24 11:00:00,121.73,122.08,120.73,122.08,55200.0,39.9649,40.0798,39.6366,40.0798,55200.0
2008-04-24 11:30:00,122.11,122.99,121.77,122.24,78400.0,40.0896,40.3785,39.978,40.1323,78400.0
2008-04-24 12:00:00,122.41,122.79,121.97,121.97,30400.0,40.1881,40.3129,40.0437,40.0437,30400.0
2008-04-24 12:30:00,121.97,122.27,121.57,121.96,38000.0,40.0437,40.1422,39.9124,40.0404,38000.0
2008-04-24 13:00:00,122.01,122.16,121.69,121.78,16800.0,40.0568,40.1061,39.9517,39.9813,16800.0
2008-04-24 13:30:00,121.79,121.94,121.63,121.75,18800.0,39.9846,40.0338,39.932,39.9714,18800.0
2008-04-24 14:00:00,121.66,122.33,121.63,122.27,27600.0,39.9419,40.1619,39.932,40.1422,27600.0
2008-04-24 14:30:00,122.09,122.32,121.85,121.85,31200.0,40.0831,40.1586,40.0043,40.0043,31200.0
2008-04-24 15:00:00,121.85,122.1,121.42,121.61,56400.0,40.0043,40.0864,39.8631,39.9255,56400.0
2008-04-24 15:30:00,121.54,122.3,120.7,122.01,178000.0,39.9025,40.152,39.6267,40.0568,178000.0
2008-04-25 09:30:00,122.5,122.75,122.21,122.61,130800.0,40.2177,40.2998,40.1225,40.2538,130800.0
2008-04-25 10:00:00,122.43,122.54,121.72,122.21,106400.0,40.1947,40.2308,39.9616,40.1225,106400.0
2008-04-25 10:30:00,122.11,124.19,122.08,124.19,141600.0,40.0896,40.7725,40.0798,40.7725,141600.0
2008-04-25 11:00:00,124.19,124.4,123.33,124.21,99600.0,40.7725,40.8415,40.4902,40.7791,99600.0
2008-04-25 11:30:00,124.17,125.12,124.16,125.01,90400.0,40.766,41.0778,40.7627,41.0417,90400.0
2008-04-25 12:00:00,125.01,125.01,124.13,124.22,34400.0,41.0417,41.0417,40.7528,40.7824,34400.0
2008-04-25 12:30:00,124.23,124.67,123.91,124.11,54800.0,40.7856,40.9301,40.6806,40.7463,54800.0
2008-04-25 13:00:00,124.11,124.23,123.87,124.12,20400.0,40.7463,40.7856,40.6675,40.7495,20400.0
2008-04-25 13:30:00,124.12,124.2,123.95,124.19,24400.0,40.7495,40.7758,40.6937,40.7725,24400.0
2008-04-25 14:00:00,124.46,124.57,124.37,124.56,32000.0,40.8612,40.8973,40.8316,40.894,32000.0
2008-04-25 14:30:00,124.56,124.99,124.45,124.97,45200.0,40.894,41.0352,40.8579,41.0286,45200.0
2008-04-25 15:00:00,124.86,126.47,124.8,126.47,99200.0,40.9925,41.5211,40.9728,41.5211,99200.0
2008-04-25 15:30:00,126.47,126.47,125.33,125.96,118800.0,41.5211,41.5211,41.1468,41.3536,118800.0
2008-04-28 09:30:00,125.19,125.19,124.52,125.0,137200.0,41.1008,41.1008,40.8809,41.0384,137200.0
2008-04-28 10:00:00,124.97,125.04,124.23,124.53,143600.0,41.0286,41.0516,40.7856,40.8841,143600.0
2008-04-28 10:30:00,124.66,125.21,124.58,124.7,64800.0,40.9268,41.1074,40.9006,40.94,64800.0
2008-04-28 11:00:00,124.7,125.14,123.92,124.44,60400.0,40.94,41.0844,40.6839,40.8546,60400.0
2008-04-28 11:30:00,124.66,124.75,124.0,124.0,40800.0,40.9268,40.9564,40.7101,40.7101,40800.0
2008-04-28 12:00:00,124.17,124.69,124.0,124.53,37600.0,40.766,40.9367,40.7101,40.8841,37600.0
2008-04-28 12:30:00,124.5,124.56,124.17,124.17,8400.0,40.8743,40.894,40.766,40.766,8400.0
2008-04-28 13:00:00,124.17,124.34,123.64,123.64,24400.0,40.766,40.8218,40.5919,40.5919,24400.0
2008-04-28 13:30:00,123.68,124.07,123.55,124.04,21600.0,40.6051,40.7331,40.5624,40.7233,21600.0
2008-04-28 14:00:00,124.06,124.06,123.45,123.55,22400.0,40.7298,40.7298,40.5296,40.5624,22400.0
2008-04-28 14:30:00,123.6,124.15,123.47,123.47,36000.0,40.5788,40.7594,40.5361,40.5361,36000.0
2008-04-28 15:00:00,123.53,123.75,123.5,123.6,15200.0,40.5558,40.6281,40.546,40.5788,15200.0
2008-04-28 15:30:00,123.48,123.48,122.66,122.87,82000.0,40.5394,40.5394,40.2702,40.3392,82000.0
2008-04-29 09:30:00,119.35,120.24,119.14,119.37,191600.0,39.1835,39.4757,39.1146,39.1901,191600.0
2008-04-29 10:00:00,119.54,119.69,118.39,118.79,87600.0,39.2459,39.2951,38.8683,38.9997,87600.0
2008-04-29 10:30:00,118.75,118.97,117.46,118.12,92800.0,38.9865,39.0588,38.563,38.7797,92800.0
2008-04-29 11:00:00,118.11,118.54,117.52,118.54,57600.0,38.7764,38.9176,38.5827,38.9176,57600.0
2008-04-29 11:30:00,118.74,118.74,118.28,118.35,31200.0,38.9832,38.9832,38.8322,38.8552,31200.0
2008-04-29 12:00:00,118.26,118.28,118.14,118.24,11200.0,38.8257,38.8322,38.7863,38.8191,11200.0
2008-04-29 12:30:00,118.19,118.24,117.92,117.94,46800.0,38.8027,38.8191,38.714,38.7206,46800.0
2008-04-29 13:00:00,117.94,118.22,117.92,118.13,15200.0,38.7206,38.8125,38.714,38.783,15200.0
2008-04-29 13:30:00,118.19,118.4,118.08,118.1,14800.0,38.8027,38.8716,38.7666,38.7731,14800.0
2008-04-29 14:00:00,118.1,118.38,118.07,118.28,28000.0,38.7731,38.865,38.7633,38.8322,28000.0
2008-04-29 14:30:00,118.29,118.86,117.88,118.35,105600.0,38.8355,39.0226,38.7009,38.8552,105600.0
2008-04-29 15:00:00,118.19,118.5,117.43,117.5,68800.0,38.8027,38.9044,38.5532,38.5761,68800.0
2008-04-29 15:30:00,117.5,117.88,117.21,117.36,60800.0,38.5761,38.7009,38.4809,38.5302,60800.0
2008-04-30 09:30:00,116.02,117.36,116.0,117.08,137200.0,38.0902,38.5302,38.0837,38.4382,137200.0
2008-04-30 10:00:00,116.98,117.34,116.84,117.25,49200.0,38.4054,38.5236,38.3595,38.4941,49200.0
2008-04-30 10:30:00,117.28,117.69,116.61,117.26,89200.0,38.5039,38.6385,38.2839,38.4973,89200.0
2008-04-30 11:00:00,117.31,117.9,116.94,116.94,84800.0,38.5138,38.7075,38.3923,38.3923,84800.0
2008-04-30 11:30:00,117.08,117.27,116.27,117.15,40000.0,38.4382,38.5006,38.1723,38.4612,40000.0
2008-04-30 12:00:00,116.89,117.62,116.89,117.0,40800.0,38.3759,38.6155,38.3759,38.412,40800.0
2008-04-30 12:30:00,116.85,117.04,116.39,116.5,26800.0,38.3627,38.4251,38.2117,38.2478,26800.0
2008-04-30 13:00:00,116.43,116.82,116.39,116.51,49200.0,38.2248,38.3529,38.2117,38.2511,49200.0
2008-04-30 13:30:00,116.44,117.04,116.44,116.49,15200.0,38.2281,38.4251,38.2281,38.2445,15200.0
2008-04-30 14:00:00,116.63,118.08,116.56,117.55,72000.0,38.2905,38.7666,38.2675,38.5926,72000.0
2008-04-30 14:30:00,117.56,118.99,117.41,117.67,166400.0,38.5958,39.0653,38.5466,38.632,166400.0
2008-04-30 15:00:00,117.57,117.8,116.75,117.03,108000.0,38.5991,38.6746,38.3299,38.4218,108000.0
2008-04-30 15:30:00,117.19,118.17,117.1,117.5,71200.0,38.4744,38.7961,38.4448,38.5761,71200.0
2008-05-01 09:30:00,119.25,119.58,118.61,118.86,250400.0,39.1507,39.259,38.9406,39.0226,250400.0
2008-05-01 10:00:00,118.85,119.08,117.66,118.21,183200.0,39.0194,39.0949,38.6287,38.8092,183200.0
2008-05-01 10:30:00,118.13,118.13,115.15,115.62,136400.0,38.783,38.783,37.8046,37.9589,136400.0
2008-05-01 11:00:00,115.81,116.13,115.18,115.57,111600.0,38.0213,38.1264,37.8145,37.9425,111600.0
2008-05-01 11:30:00,115.64,115.73,114.95,115.11,83200.0,37.9655,37.995,37.739,37.7915,83200.0
2008-05-01 12:00:00,115.11,115.24,114.07,114.24,82000.0,37.7915,37.8342,37.45,37.5059,82000.0
2008-05-01 12:30:00,114.07,114.1,112.86,113.08,156000.0,37.45,37.4599,37.0528,37.125,156000.0
2008-05-01 13:00:00,113.05,114.1,112.66,114.1,71200.0,37.1152,37.4599,36.9871,37.4599,71200.0
2008-05-01 13:30:00,114.09,115.0,113.89,114.69,102400.0,37.4566,37.7554,37.3909,37.6536,102400.0
2008-05-01 14:00:00,114.69,115.59,114.53,115.45,41200.0,37.6536,37.9491,37.6011,37.9031,41200.0
2008-05-01 14:30:00,115.6,116.54,115.6,115.97,39600.0,37.9524,38.261,37.9524,38.0738,39600.0
2008-05-01 15:00:00,116.08,116.38,115.72,116.0,76800.0,38.1099,38.2084,37.9918,38.0837,76800.0
2008-05-01 15:30:00,116.01,116.13,115.84,116.0,42400.0,38.087,38.1264,38.0311,38.0837,42400.0
2008-05-02 09:30:00,118.19,119.18,117.67,119.04,217600.0,38.8027,39.1277,38.632,39.0817,217600.0
2008-05-02 10:00:00,119.06,120.89,118.73,119.45,136800.0,39.0883,39.6891,38.98,39.2163,136800.0
2008-05-02 10:30:00,119.51,120.16,118.84,119.02,83600.0,39.236,39.4494,39.0161,39.0752,83600.0
2008-05-02 11:00:00,119.54,120.75,119.53,120.41,63200.0,39.2459,39.6431,39.2426,39.5315,63200.0
2008-05-02 11:30:00,120.1,121.59,120.07,121.37,37200.0,39.4297,39.9189,39.4199,39.8467,37200.0
2008-05-02 12:00:00,121.39,121.42,120.64,121.07,30400.0,39.8533,39.8631,39.607,39.7482,30400.0
2008-05-02 12:30:00,121.0,121.0,120.49,120.73,23600.0,39.7252,39.7252,39.5578,39.6366,23600.0
2008-05-02 13:00:00,120.78,121.16,120.15,120.89,31600.0,39.653,39.7777,39.4462,39.6891,31600.0
2008-05-02 13:30:00,120.87,120.92,120.63,120.81,9600.0,39.6825,39.699,39.6037,39.6628,9600.0
2008-05-02 14:00:00,120.68,121.02,120.29,120.98,31200.0,39.6202,39.7318,39.4921,39.7186,31200.0
2008-05-02 14:30:00,120.72,121.19,120.6,120.93,51200.0,39.6333,39.7876,39.5939,39.7022,51200.0
2008-05-02 15:00:00,120.92,121.1,120.79,120.89,27600.0,39.699,39.758,39.6563,39.6891,27600.0
2008-05-02 15:30:00,120.78,121.23,120.58,121.16,76400.0,39.653,39.8007,39.5873,39.7777,76400.0
2008-05-05 09:30:00,122.12,122.65,121.38,121.54,152800.0,40.0929,40.2669,39.85,39.9025,152800.0
2008-05-05 10:00:00,121.61,122.53,121.14,122.28,102000.0,39.9255,40.2275,39.7712,40.1454,102000.0
2008-05-05 10:30:00,122.18,123.36,122.18,123.0,66000.0,40.1126,40.5,40.1126,40.3818,66000.0
2008-05-05 11:00:00,122.88,123.38,122.72,123.17,86000.0,40.3424,40.5066,40.2899,40.4376,86000.0
2008-05-05 11:30:00,123.23,123.38,123.16,123.38,42800.0,40.4573,40.5066,40.4344,40.5066,42800.0
2008-05-05 12:00:00,123.42,123.75,123.42,123.67,119200.0,40.5197,40.6281,40.5197,40.6018,119200.0
2008-05-05 12:30:00,123.66,124.04,123.64,124.0,44800.0,40.5985,40.7233,40.5919,40.7101,44800.0
2008-05-05 13:00:00,123.99,124.08,123.86,123.88,41600.0,40.7069,40.7364,40.6642,40.6707,41600.0
2008-05-05 13:30:00,123.85,124.09,123.72,123.91,62800.0,40.6609,40.7397,40.6182,40.6806,62800.0
2008-05-05 14:00:00,124.05,124.85,124.0,124.85,67200.0,40.7266,40.9892,40.7101,40.9892,67200.0
2008-05-05 14:30:00,124.7,125.31,124.7,125.3,104000.0,40.94,41.1402,40.94,41.1369,104000.0
2008-05-05 15:00:00,125.24,125.86,125.12,125.8,121600.0,41.1172,41.3208,41.0778,41.3011,121600.0
2008-05-05 15:30:00,125.78,126.15,125.55,126.0,269600.0,41.2945,41.416,41.219,41.3668,269600.0
2008-05-06 09:30:00,122.94,124.31,122.94,123.45,361600.0,40.3621,40.8119,40.3621,40.5296,361600.0
2008-05-06 10:00:00,123.41,124.36,123.36,124.23,141200.0,40.5164,40.8283,40.5,40.7856,141200.0
2008-05-06 10:30:00,124.3,125.39,123.94,125.23,190400.0,40.8086,41.1665,40.6904,41.114,190400.0
2008-05-06 11:00:00,125.23,125.54,125.0,125.39,132000.0,41.114,41.2157,41.0384,41.1665,132000.0
2008-05-06 11:30:00,125.25,126.02,125.25,126.0,79200.0,41.1205,41.3733,41.1205,41.3668,79200.0
2008-05-06 12:00:00,126.06,126.84,126.02,126.5,54800.0,41.3865,41.6425,41.3733,41.5309,54800.0
2008-05-06 12:30:00,126.39,127.07,126.25,127.07,60400.0,41.4948,41.718,41.4488,41.718,60400.0
2008-05-06 13:00:00,127.07,127.58,127.0,127.33,68000.0,41.718,41.8855,41.6951,41.8034,68000.0
2008-05-06 13:30:00,127.33,127.88,127.11,127.8,102800.0,41.8034,41.984,41.7312,41.9577,102800.0
2008-05-06 14:00:00,127.66,128.19,127.19,128.04,143200.0,41.9117,42.0857,41.7574,42.0365,143200.0
2008-05-06 14:30:00,128.01,128.72,128.01,128.47,164800.0,42.0267,42.2597,42.0267,42.1777,164800.0
2008-05-06 15:00:00,128.45,129.0,128.27,129.0,184000.0,42.1711,42.3517,42.112,42.3517,184000.0
2008-05-06 15:30:00,129.0,129.48,128.26,128.5,252000.0,42.3517,42.5093,42.1087,42.1875,252000.0
2008-05-07 09:30:00,123.91,125.44,123.56,125.18,352800.0,40.6806,41.1829,40.5657,41.0975,352800.0
2008-05-07 10:00:00,124.96,125.32,124.58,125.2,207200.0,41.0253,41.1435,40.9006,41.1041,207200.0
2008-05-07 10:30:00,125.17,125.28,124.29,124.8,111600.0,41.0943,41.1304,40.8053,40.9728,111600.0
2008-05-07 11:00:00,124.79,125.11,124.31,124.38,104800.0,40.9695,41.0746,40.8119,40.8349,104800.0
2008-05-07 11:30:00,124.49,124.49,123.75,123.75,18000.0,40.871,40.871,40.6281,40.6281,18000.0
2008-05-07 12:00:00,123.78,124.28,123.56,124.25,29200.0,40.6379,40.8021,40.5657,40.7922,29200.0
2008-05-07 12:30:00,124.25,124.9,124.18,124.77,37200.0,40.7922,41.0056,40.7692,40.9629,37200.0
2008-05-07 13:00:00,124.77,124.83,124.12,124.31,21600.0,40.9629,40.9826,40.7495,40.8119,21600.0
2008-05-07 13:30:00,124.25,124.51,124.17,124.21,46800.0,40.7922,40.8776,40.766,40.7791,46800.0
2008-05-07 14:00:00,124.29,124.29,123.13,123.47,36000.0,40.8053,40.8053,40.4245,40.5361,36000.0
2008-05-07 14:30:00,123.29,123.33,122.35,122.68,65600.0,40.477,40.4902,40.1684,40.2768,65600.0
2008-05-07 15:00:00,122.75,122.77,121.92,122.2,69200.0,40.2998,40.3063,40.0273,40.1192,69200.0
2008-05-07 15:30:00,122.19,122.72,122.0,122.67,100000.0,40.1159,40.2899,40.0535,40.2735,100000.0
2008-05-08 09:30:00,126.6,128.07,126.27,127.57,219200.0,41.5637,42.0463,41.4554,41.8822,219200.0
2008-05-08 10:00:00,127.55,127.77,127.23,127.55,88400.0,41.8756,41.9479,41.7706,41.8756,88400.0
2008-05-08 10:30:00,127.5,127.53,126.46,126.95,90800.0,41.8592,41.8691,41.5178,41.6786,90800.0
2008-05-08 11:00:00,127.14,127.62,127.03,127.03,35600.0,41.741,41.8986,41.7049,41.7049,35600.0
2008-05-08 11:30:00,127.02,127.58,125.91,126.14,51600.0,41.7016,41.8855,41.3372,41.4127,51600.0
2008-05-08 12:00:00,126.41,126.9,126.29,126.69,17200.0,41.5014,41.6622,41.462,41.5933,17200.0
2008-05-08 12:30:00,126.68,127.5,126.67,127.5,23200.0,41.59,41.8592,41.5867,41.8592,23200.0
2008-05-08 13:00:00,127.55,127.74,126.97,127.43,24000.0,41.8756,41.938,41.6852,41.8362,24000.0
2008-05-08 13:30:00,127.73,128.1,127.44,127.96,33200.0,41.9347,42.0562,41.8395,42.0102,33200.0
2008-05-08 14:00:00,128.12,128.23,127.69,127.77,35600.0,42.0628,42.0989,41.9216,41.9479,35600.0
2008-05-08 14:30:00,127.62,128.45,127.54,128.25,88400.0,41.8986,42.1711,41.8723,42.1054,88400.0
2008-05-08 15:00:00,128.19,128.47,127.75,127.99,149600.0,42.0857,42.1777,41.9413,42.0201,149600.0
2008-05-08 15:30:00,128.02,128.3,127.89,128.3,96400.0,42.0299,42.1219,41.9873,42.1219,96400.0
2008-05-09 09:30:00,125.22,125.46,124.85,125.35,136000.0,41.1107,41.1895,40.9892,41.1534,136000.0
2008-05-09 10:00:00,125.34,125.82,125.0,125.49,143200.0,41.1501,41.3077,41.0384,41.1993,143200.0
2008-05-09 10:30:00,125.38,125.6,125.1,125.18,70000.0,41.1632,41.2354,41.0713,41.0975,70000.0
2008-05-09 11:00:00,125.16,125.53,124.81,125.19,60800.0,41.091,41.2124,40.9761,41.1008,60800.0
2008-05-09 11:30:00,125.27,125.3,124.48,124.98,54000.0,41.1271,41.1369,40.8677,41.0319,54000.0
2008-05-09 12:00:00,124.84,125.03,124.25,124.48,40400.0,40.9859,41.0483,40.7922,40.8677,40400.0
2008-05-09 12:30:00,124.34,124.97,124.27,124.96,13200.0,40.8218,41.0286,40.7988,41.0253,13200.0
2008-05-09 13:00:00,125.03,125.25,124.7,124.7,34800.0,41.0483,41.1205,40.94,40.94,34800.0
2008-05-09 13:30:00,124.7,125.49,124.63,125.23,46400.0,40.94,41.1993,40.917,41.114,46400.0
2008-05-09 14:00:00,125.35,126.05,125.3,125.35,58800.0,41.1534,41.3832,41.1369,41.1534,58800.0
2008-05-09 14:30:00,125.35,125.9,125.31,125.79,25200.0,41.1534,41.3339,41.1402,41.2978,25200.0
2008-05-09 15:00:00,125.79,126.66,125.57,126.65,56000.0,41.2978,41.5834,41.2256,41.5802,56000.0
2008-05-09 15:30:00,126.75,126.91,126.3,126.43,90000.0,41.613,41.6655,41.4652,41.5079,90000.0
2008-05-12 09:30:00,124.28,124.97,123.78,124.25,106800.0,40.8021,41.0286,40.6379,40.7922,106800.0
2008-05-12 10:00:00,124.07,124.07,123.25,123.64,66400.0,40.7331,40.7331,40.4639,40.5919,66400.0
2008-05-12 10:30:00,123.74,124.83,123.51,124.79,115600.0,40.6248,40.9826,40.5493,40.9695,115600.0
2008-05-12 11:00:00,124.83,125.91,124.73,125.58,84000.0,40.9826,41.3372,40.9498,41.2289,84000.0
2008-05-12 11:30:00,125.76,126.19,125.52,126.13,43600.0,41.288,41.4291,41.2092,41.4094,43600.0
2008-05-12 12:00:00,126.21,126.21,125.13,125.22,62400.0,41.4357,41.4357,41.0811,41.1107,62400.0
2008-05-12 12:30:00,125.2,125.58,124.91,125.33,40800.0,41.1041,41.2289,41.0089,41.1468,40800.0
2008-05-12 13:00:00,125.33,125.5,124.73,124.87,33200.0,41.1468,41.2026,40.9498,40.9958,33200.0
2008-05-12 13:30:00,124.87,125.15,124.45,125.14,36800.0,40.9958,41.0877,40.8579,41.0844,36800.0
2008-05-12 14:00:00,125.33,125.69,125.01,125.45,23200.0,41.1468,41.265,41.0417,41.1862,23200.0
2008-05-12 14:30:00,125.5,126.16,125.42,125.91,42400.0,41.2026,41.4193,41.1763,41.3372,42400.0
2008-05-12 15:00:00,125.89,125.96,125.54,125.63,33600.0,41.3306,41.3536,41.2157,41.2453,33600.0
2008-05-12 15:30:00,125.48,126.33,125.31,126.32,107200.0,41.196,41.4751,41.1402,41.4718,107200.0
2008-05-13 09:30:00,127.86,128.71,127.69,127.95,384800.0,41.9774,42.2565,41.9216,42.007,384800.0
2008-05-13 10:00:00,127.88,129.53,127.81,129.2,371600.0,41.984,42.5257,41.961,42.4173,371600.0
2008-05-13 10:30:00,129.19,130.87,128.99,129.46,331600.0,42.4141,42.9656,42.3484,42.5027,331600.0
2008-05-13 11:00:00,129.43,129.75,128.76,129.31,95200.0,42.4928,42.5979,42.2729,42.4535,95200.0
2008-05-13 11:30:00,129.32,130.06,129.17,129.75,75200.0,42.4567,42.6997,42.4075,42.5979,75200.0
2008-05-13 12:00:00,129.72,129.88,128.94,128.99,61200.0,42.5881,42.6406,42.332,42.3484,61200.0
2008-05-13 12:30:00,128.92,129.41,128.46,129.14,64800.0,42.3254,42.4863,42.1744,42.3976,64800.0
2008-05-13 13:00:00,129.06,129.39,128.56,129.31,82400.0,42.3714,42.4797,42.2072,42.4535,82400.0
2008-05-13 13:30:00,129.25,129.92,129.25,129.75,53600.0,42.4338,42.6537,42.4338,42.5979,53600.0
2008-05-13 14:00:00,129.75,129.82,129.26,129.37,24800.0,42.5979,42.6209,42.437,42.4731,24800.0
2008-05-13 14:30:00,129.29,130.0,129.1,130.0,43200.0,42.4469,42.68,42.3845,42.68,43200.0
2008-05-13 15:00:00,129.9,129.9,129.1,129.28,60000.0,42.6472,42.6472,42.3845,42.4436,60000.0
2008-05-13 15:30:00,129.36,129.5,128.67,129.5,86800.0,42.4699,42.5158,42.2433,42.5158,86800.0
2008-05-14 09:30:00,132.49,134.04,132.49,133.7,303600.0,43.4975,44.0063,43.4975,43.8947,303600.0
2008-05-14 10:00:00,133.62,134.78,133.38,134.59,112400.0,43.8685,44.2493,43.7897,44.1869,112400.0
2008-05-14 10:30:00,134.54,135.21,134.34,134.5,142000.0,44.1705,44.3905,44.1048,44.1574,142000.0
2008-05-14 11:00:00,134.54,134.81,134.06,134.21,124000.0,44.1705,44.2591,44.0129,44.0622,124000.0
2008-05-14 11:30:00,134.33,134.33,133.5,133.87,67200.0,44.1016,44.1016,43.8291,43.9505,67200.0
2008-05-14 12:00:00,133.76,134.0,133.75,133.87,27600.0,43.9144,43.9932,43.9111,43.9505,27600.0
2008-05-14 12:30:00,133.88,134.0,133.76,134.0,27200.0,43.9538,43.9932,43.9144,43.9932,27200.0
2008-05-14 13:00:00,133.88,134.29,133.88,134.09,29600.0,43.9538,44.0884,43.9538,44.0228,29600.0
2008-05-14 13:30:00,134.02,134.18,134.01,134.03,20800.0,43.9998,44.0523,43.9965,44.0031,20800.0
2008-05-14 14:00:00,134.05,134.13,133.5,133.5,50000.0,44.0096,44.0359,43.8291,43.8291,50000.0
2008-05-14 14:30:00,133.55,133.78,133.11,133.38,30800.0,43.8455,43.921,43.701,43.7897,30800.0
2008-05-14 15:00:00,133.38,133.38,132.32,132.52,74400.0,43.7897,43.7897,43.4417,43.5073,74400.0
2008-05-14 15:30:00,132.52,132.6,131.47,131.5,97200.0,43.5073,43.5336,43.1626,43.1724,97200.0
2008-05-15 09:30:00,134.4,134.9,133.94,134.9,176400.0,44.1245,44.2887,43.9735,44.2887,176400.0
2008-05-15 10:00:00,134.97,135.92,134.9,135.12,163600.0,44.3117,44.6236,44.2887,44.3609,163600.0
2008-05-15 10:30:00,135.12,135.73,134.78,135.5,98800.0,44.3609,44.5612,44.2493,44.4857,98800.0
2008-05-15 11:00:00,135.5,137.22,135.21,136.29,223600.0,44.4857,45.0504,44.3905,44.745,223600.0
2008-05-15 11:30:00,136.36,136.84,136.06,136.8,72400.0,44.768,44.9256,44.6695,44.9125,72400.0
2008-05-15 12:00:00,136.87,136.96,135.69,136.42,54000.0,44.9355,44.965,44.5481,44.7877,54000.0
2008-05-15 12:30:00,136.47,136.75,135.25,135.43,59600.0,44.8041,44.8961,44.4036,44.4627,59600.0
2008-05-15 13:00:00,135.52,135.76,134.98,135.24,75600.0,44.4922,44.571,44.315,44.4003,75600.0
2008-05-15 13:30:00,135.18,136.05,135.0,136.05,77200.0,44.3806,44.6662,44.3215,44.6662,77200.0
2008-05-15 14:00:00,136.12,136.32,135.85,136.04,24800.0,44.6892,44.7549,44.6006,44.663,24800.0
2008-05-15 14:30:00,136.04,136.79,136.03,136.51,39600.0,44.663,44.9092,44.6597,44.8173,39600.0
2008-05-15 15:00:00,136.34,136.91,136.25,136.5,48800.0,44.7615,44.9486,44.7319,44.814,48800.0
2008-05-15 15:30:00,136.58,136.94,136.21,136.89,120400.0,44.8402,44.9584,44.7188,44.942,120400.0
2008-05-16 09:30:00,138.76,139.39,138.07,138.65,133200.0,45.556,45.7628,45.3294,45.5198,133200.0
2008-05-16 10:00:00,138.49,138.73,137.64,138.27,121200.0,45.4673,45.5461,45.1883,45.3951,121200.0
2008-05-16 10:30:00,138.23,138.28,136.14,136.34,141600.0,45.382,45.3984,44.6958,44.7615,141600.0
2008-05-16 11:00:00,136.38,136.99,135.79,135.91,111600.0,44.7746,44.9749,44.5809,44.6203,111600.0
2008-05-16 11:30:00,135.89,138.05,135.83,137.79,88800.0,44.6137,45.3229,44.594,45.2375,88800.0
2008-05-16 12:00:00,137.75,138.41,137.59,138.4,28800.0,45.2244,45.441,45.1718,45.4378,28800.0
2008-05-16 12:30:00,138.22,138.34,137.97,138.04,19600.0,45.3787,45.4181,45.2966,45.3196,19600.0
2008-05-16 13:00:00,137.89,138.21,137.31,137.96,43200.0,45.2703,45.3754,45.0799,45.2933,43200.0
2008-05-16 13:30:00,137.86,137.86,136.99,137.38,24400.0,45.2605,45.2605,44.9749,45.1029,24400.0
2008-05-16 14:00:00,137.35,138.04,137.04,137.82,32800.0,45.093,45.3196,44.9913,45.2473,32800.0
2008-05-16 14:30:00,137.82,138.3,137.71,137.71,48000.0,45.2473,45.4049,45.2112,45.2112,48000.0
2008-05-16 15:00:00,137.68,138.25,137.63,138.25,24800.0,45.2014,45.3885,45.185,45.3885,24800.0
2008-05-16 15:30:00,138.11,138.66,138.1,138.42,70400.0,45.3426,45.5231,45.3393,45.4443,70400.0
2008-05-19 09:30:00,136.92,137.49,136.7,137.02,123600.0,44.9519,45.139,44.8796,44.9847,123600.0
2008-05-19 10:00:00,137.07,137.54,136.86,137.44,118400.0,45.0011,45.1554,44.9322,45.1226,118400.0
2008-05-19 10:30:00,137.47,137.65,137.04,137.54,134000.0,45.1324,45.1915,44.9913,45.1554,134000.0
2008-05-19 11:00:00,137.59,138.29,137.44,137.91,274000.0,45.1718,45.4017,45.1226,45.2769,274000.0
2008-05-19 11:30:00,137.98,138.9,137.65,138.75,60400.0,45.2999,45.6019,45.1915,45.5527,60400.0
2008-05-19 12:00:00,138.64,139.49,138.64,139.31,42000.0,45.5166,45.7956,45.5166,45.7365,42000.0
2008-05-19 12:30:00,139.31,139.47,139.15,139.36,25600.0,45.7365,45.7891,45.684,45.7529,25600.0
2008-05-19 13:00:00,139.37,139.66,139.26,139.53,30800.0,45.7562,45.8514,45.7201,45.8088,30800.0
2008-05-19 13:30:00,139.63,139.63,137.65,137.9,55200.0,45.8416,45.8416,45.1915,45.2736,55200.0
2008-05-19 14:00:00,137.79,138.1,136.74,137.6,64000.0,45.2375,45.3393,44.8928,45.1751,64000.0
2008-05-19 14:30:00,137.83,137.98,137.49,137.7,37600.0,45.2506,45.2999,45.139,45.208,37600.0
2008-05-19 15:00:00,137.7,137.96,137.54,137.81,48000.0,45.208,45.2933,45.1554,45.2441,48000.0
2008-05-19 15:30:00,137.84,137.84,136.5,136.79,112800.0,45.2539,45.2539,44.814,44.9092,112800.0
2008-05-20 09:30:00,131.62,132.65,130.62,130.84,284000.0,43.2118,43.55,42.8835,42.9558,284000.0
2008-05-20 10:00:00,130.74,131.5,130.29,131.42,173600.0,42.9229,43.1724,42.7752,43.1462,173600.0
2008-05-20 10:30:00,131.0,131.45,130.56,131.45,121600.0,43.0083,43.156,42.8638,43.156,121600.0
2008-05-20 11:00:00,131.55,131.55,130.63,131.29,160800.0,43.1889,43.1889,42.8868,43.1035,160800.0
2008-05-20 11:30:00,130.75,130.75,129.26,129.98,128400.0,42.9262,42.9262,42.437,42.6734,128400.0
2008-05-20 12:00:00,129.93,130.67,129.71,130.37,54800.0,42.657,42.8999,42.5848,42.8015,54800.0
2008-05-20 12:30:00,130.35,130.72,129.77,129.95,58400.0,42.7949,42.9164,42.6045,42.6636,58400.0
2008-05-20 13:00:00,130.07,130.71,130.07,130.57,62000.0,42.703,42.9131,42.703,42.8671,62000.0
2008-05-20 13:30:00,130.58,130.58,129.91,129.91,48800.0,42.8704,42.8704,42.6504,42.6504,48800.0
2008-05-20 14:00:00,129.95,130.19,129.95,130.03,24000.0,42.6636,42.7424,42.6636,42.6898,24000.0
2008-05-20 14:30:00,130.02,131.06,129.96,130.89,49600.0,42.6865,43.028,42.6669,42.9722,49600.0
2008-05-20 15:00:00,130.75,131.38,130.75,131.38,68800.0,42.9262,43.133,42.9262,43.133,68800.0
2008-05-20 15:30:00,131.35,131.5,130.75,131.5,116800.0,43.1232,43.1724,42.9262,43.1724,116800.0
2008-05-21 09:30:00,130.98,131.24,130.22,130.55,214400.0,43.0017,43.0871,42.7522,42.8606,214400.0
2008-05-21 10:00:00,130.55,130.73,129.79,130.3,240400.0,42.8606,42.9196,42.611,42.7785,240400.0
2008-05-21 10:30:00,130.19,130.79,129.79,129.97,220000.0,42.7424,42.9393,42.611,42.6701,220000.0
2008-05-21 11:00:00,130.04,130.67,129.73,130.42,239600.0,42.6931,42.8999,42.5913,42.8179,239600.0
2008-05-21 11:30:00,130.47,132.14,130.04,131.54,91200.0,42.8343,43.3826,42.6931,43.1856,91200.0
2008-05-21 12:00:00,131.59,131.59,130.51,130.78,70400.0,43.202,43.202,42.8474,42.9361,70400.0
2008-05-21 12:30:00,130.75,132.49,130.75,132.49,86400.0,42.9262,43.4975,42.9262,43.4975,86400.0
2008-05-21 13:00:00,132.41,132.41,131.31,131.55,33600.0,43.4712,43.4712,43.1101,43.1889,33600.0
2008-05-21 13:30:00,131.46,131.46,130.52,130.58,29600.0,43.1593,43.1593,42.8507,42.8704,29600.0
2008-05-21 14:00:00,130.5,130.53,128.5,128.59,114800.0,42.8441,42.854,42.1875,42.2171,114800.0
2008-05-21 14:30:00,128.64,128.67,128.06,128.34,112800.0,42.2335,42.2433,42.0431,42.135,112800.0
2008-05-21 15:00:00,128.45,128.7,127.73,128.29,113600.0,42.1711,42.2532,41.9347,42.1186,113600.0
2008-05-21 15:30:00,128.28,128.54,127.3,127.75,161600.0,42.1153,42.2007,41.7936,41.9413,161600.0
2008-05-22 09:30:00,133.69,134.0,132.51,133.96,269600.0,43.8914,43.9932,43.504,43.9801,269600.0
2008-05-22 10:00:00,133.9,134.5,133.52,133.74,85600.0,43.9604,44.1574,43.8356,43.9079,85600.0
2008-05-22 10:30:00,133.87,134.37,133.19,133.23,62400.0,43.9505,44.1147,43.7273,43.7404,62400.0
2008-05-22 11:00:00,133.24,134.21,132.5,132.5,55600.0,43.7437,44.0622,43.5008,43.5008,55600.0
2008-05-22 11:30:00,132.42,132.42,130.25,130.4,53200.0,43.4745,43.4745,42.7621,42.8113,53200.0
2008-05-22 12:00:00,130.39,131.09,129.67,130.77,49200.0,42.808,43.0378,42.5716,42.9328,49200.0
2008-05-22 12:30:00,130.56,131.52,130.56,131.5,24000.0,42.8638,43.179,42.8638,43.1724,24000.0
2008-05-22 13:00:00,131.52,132.15,131.35,132.0,40000.0,43.179,43.3858,43.1232,43.3366,40000.0
2008-05-22 13:30:00,132.0,132.34,131.9,132.0,33600.0,43.3366,43.4482,43.3038,43.3366,33600.0
2008-05-22 14:00:00,131.85,132.0,131.38,131.4,22000.0,43.2874,43.3366,43.133,43.1396,22000.0
2008-05-22 14:30:00,131.41,131.9,131.41,131.57,10400.0,43.1429,43.3038,43.1429,43.1954,10400.0
2008-05-22 15:00:00,131.65,131.73,130.7,130.82,100800.0,43.2217,43.248,42.9098,42.9492,100800.0
2008-05-22 15:30:00,130.76,131.37,130.57,131.34,70800.0,42.9295,43.1298,42.8671,43.1199,70800.0
2008-05-23 09:30:00,128.57,128.79,127.28,127.51,124000.0,42.2105,42.2827,41.787,41.8625,124000.0
2008-05-23 10:00:00,127.72,127.87,126.75,126.75,156000.0,41.9314,41.9807,41.613,41.613,156000.0
2008-05-23 10:30:00,126.66,126.89,126.45,126.85,83200.0,41.5834,41.6589,41.5145,41.6458,83200.0
2008-05-23 11:00:00,126.91,126.97,125.29,125.42,89600.0,41.6655,41.6852,41.1337,41.1763,89600.0
2008-05-23 11:30:00,125.42,126.15,124.98,125.64,112400.0,41.1763,41.416,41.0319,41.2486,112400.0
2008-05-23 12:00:00,125.72,126.25,125.72,126.17,60400.0,41.2748,41.4488,41.2748,41.4226,60400.0
2008-05-23 12:30:00,126.2,126.2,125.0,125.04,111600.0,41.4324,41.4324,41.0384,41.0516,111600.0
2008-05-23 13:00:00,125.04,125.06,124.55,124.55,82800.0,41.0516,41.0581,40.8907,40.8907,82800.0
2008-05-23 13:30:00,124.61,125.04,124.61,125.0,39200.0,40.9104,41.0516,40.9104,41.0384,39200.0
2008-05-23 14:00:00,124.85,125.2,124.85,125.13,20400.0,40.9892,41.1041,40.9892,41.0811,20400.0
2008-05-23 14:30:00,125.13,125.69,125.06,125.57,70000.0,41.0811,41.265,41.0581,41.2256,70000.0
2008-05-23 15:00:00,125.58,126.55,125.32,126.33,68000.0,41.2289,41.5473,41.1435,41.4751,68000.0
2008-05-23 15:30:00,126.39,126.5,125.89,126.13,74800.0,41.4948,41.5309,41.3306,41.4094,74800.0
2008-05-27 09:30:00,122.9,123.41,122.57,122.57,205600.0,40.349,40.5164,40.2407,40.2407,205600.0
2008-05-27 10:00:00,122.51,123.29,122.31,122.96,124400.0,40.221,40.477,40.1553,40.3687,124400.0
2008-05-27 10:30:00,123.15,123.54,122.92,123.23,83200.0,40.4311,40.5591,40.3556,40.4573,83200.0
2008-05-27 11:00:00,123.26,123.38,122.29,122.5,89600.0,40.4672,40.5066,40.1487,40.2177,89600.0
2008-05-27 11:30:00,122.37,122.67,122.03,122.03,53600.0,40.175,40.2735,40.0634,40.0634,53600.0
2008-05-27 12:00:00,122.06,122.5,121.61,122.47,38400.0,40.0732,40.2177,39.9255,40.2078,38400.0
2008-05-27 12:30:00,122.39,122.77,122.26,122.58,39600.0,40.1816,40.3063,40.1389,40.2439,39600.0
2008-05-27 13:00:00,122.51,122.83,122.44,122.75,16000.0,40.221,40.326,40.198,40.2998,16000.0
2008-05-27 13:30:00,122.58,122.98,122.47,122.94,32400.0,40.2439,40.3753,40.2078,40.3621,32400.0
2008-05-27 14:00:00,122.95,122.95,122.44,122.5,20400.0,40.3654,40.3654,40.198,40.2177,20400.0
2008-05-27 14:30:00,122.6,122.88,122.04,122.73,68400.0,40.2505,40.3424,40.0667,40.2932,68400.0
2008-05-27 15:00:00,122.83,123.05,122.5,122.54,74400.0,40.326,40.3982,40.2177,40.2308,74400.0
2008-05-27 15:30:00,122.6,123.14,122.47,123.14,206400.0,40.2505,40.4278,40.2078,40.4278,206400.0
2008-05-28 09:30:00,121.41,122.48,121.39,121.82,259200.0,39.8598,40.2111,39.8533,39.9944,259200.0
2008-05-28 10:00:00,121.8,122.04,121.04,121.23,219600.0,39.9879,40.0667,39.7383,39.8007,219600.0
2008-05-28 10:30:00,121.09,122.04,121.09,121.88,136000.0,39.7548,40.0667,39.7548,40.0141,136000.0
2008-05-28 11:00:00,121.9,122.11,121.3,121.81,78800.0,40.0207,40.0896,39.8237,39.9911,78800.0
2008-05-28 11:30:00,121.72,121.93,121.31,121.59,48800.0,39.9616,40.0305,39.827,39.9189,48800.0
2008-05-28 12:00:00,121.56,121.69,121.11,121.63,36800.0,39.9091,39.9517,39.7613,39.932,36800.0
2008-05-28 12:30:00,121.63,122.72,121.53,122.61,70400.0,39.932,40.2899,39.8992,40.2538,70400.0
2008-05-28 13:00:00,122.61,123.28,122.49,123.12,49200.0,40.2538,40.4738,40.2144,40.4212,49200.0
2008-05-28 13:30:00,123.17,123.26,122.6,122.79,49600.0,40.4376,40.4672,40.2505,40.3129,49600.0
2008-05-28 14:00:00,122.75,123.31,122.63,123.13,52000.0,40.2998,40.4836,40.2604,40.4245,52000.0
2008-05-28 14:30:00,123.13,124.24,123.12,123.88,72400.0,40.4245,40.7889,40.4212,40.6707,72400.0
2008-05-28 15:00:00,123.86,124.58,123.74,124.58,90800.0,40.6642,40.9006,40.6248,40.9006,90800.0
2008-05-28 15:30:00,124.6,124.95,123.85,124.64,144400.0,40.9071,41.022,40.6609,40.9203,144400.0
2008-05-29 09:30:00,122.61,123.25,121.04,121.11,187200.0,40.2538,40.4639,39.7383,39.7613,187200.0
2008-05-29 10:00:00,121.1,121.36,120.33,121.15,139200.0,39.758,39.8434,39.5052,39.7745,139200.0
2008-05-29 10:30:00,121.03,122.79,120.92,122.6,196800.0,39.7351,40.3129,39.699,40.2505,196800.0
2008-05-29 11:00:00,122.74,122.99,121.79,122.08,55600.0,40.2965,40.3785,39.9846,40.0798,55600.0
2008-05-29 11:30:00,122.2,122.38,122.05,122.16,45600.0,40.1192,40.1783,40.0699,40.1061,45600.0
2008-05-29 12:00:00,122.21,122.44,122.11,122.25,31200.0,40.1225,40.198,40.0896,40.1356,31200.0
2008-05-29 12:30:00,122.19,122.98,122.18,122.5,26000.0,40.1159,40.3753,40.1126,40.2177,26000.0
2008-05-29 13:00:00,122.5,122.71,122.0,122.23,30800.0,40.2177,40.2866,40.0535,40.129,30800.0
2008-05-29 13:30:00,122.15,122.63,121.95,122.63,41600.0,40.1028,40.2604,40.0371,40.2604,41600.0
2008-05-29 14:00:00,122.67,122.88,122.1,122.76,48800.0,40.2735,40.3424,40.0864,40.303,48800.0
2008-05-29 14:30:00,122.44,122.44,121.4,121.64,72800.0,40.198,40.198,39.8565,39.9353,72800.0
2008-05-29 15:00:00,121.62,121.62,120.52,120.76,143600.0,39.9288,39.9288,39.5676,39.6464,143600.0
2008-05-29 15:30:00,120.76,121.21,120.53,120.86,161600.0,39.6464,39.7942,39.5709,39.6793,161600.0
2008-05-30 09:30:00,119.5,120.39,119.5,119.66,219600.0,39.2328,39.5249,39.2328,39.2853,219600.0
2008-05-30 10:00:00,119.56,120.58,119.3,120.32,123200.0,39.2525,39.5873,39.1671,39.502,123200.0
2008-05-30 10:30:00,120.16,120.67,119.91,120.17,114000.0,39.4494,39.6169,39.3674,39.4527,114000.0
2008-05-30 11:00:00,120.2,120.6,119.79,119.82,148000.0,39.4626,39.5939,39.328,39.3378,148000.0
2008-05-30 11:30:00,119.83,120.33,119.74,120.16,102000.0,39.3411,39.5052,39.3115,39.4494,102000.0
2008-05-30 12:00:00,120.18,121.03,120.16,121.03,40000.0,39.456,39.7351,39.4494,39.7351,40000.0
2008-05-30 12:30:00,121.03,121.64,120.97,121.37,41200.0,39.7351,39.9353,39.7154,39.8467,41200.0
2008-05-30 13:00:00,121.37,122.01,121.37,121.8,40800.0,39.8467,40.0568,39.8467,39.9879,40800.0
2008-05-30 13:30:00,121.71,121.81,121.63,121.8,17600.0,39.9583,39.9911,39.932,39.9879,17600.0
2008-05-30 14:00:00,121.76,121.88,120.97,121.03,38000.0,39.9747,40.0141,39.7154,39.7351,38000.0
2008-05-30 14:30:00,120.97,121.54,120.74,121.45,32000.0,39.7154,39.9025,39.6399,39.873,32000.0
2008-05-30 15:00:00,121.53,121.53,120.93,120.94,26000.0,39.8992,39.8992,39.7022,39.7055,26000.0
2008-05-30 15:30:00,120.94,121.21,120.85,120.85,26000.0,39.7055,39.7942,39.676,39.676,26000.0
2008-06-02 09:30:00,119.46,120.36,119.25,119.7,116000.0,39.2196,39.5151,39.1507,39.2984,116000.0
2008-06-02 10:00:00,119.78,120.3,119.44,120.17,122400.0,39.3247,39.4954,39.2131,39.4527,122400.0
2008-06-02 10:30:00,120.03,121.36,119.99,121.07,40000.0,39.4068,39.8434,39.3936,39.7482,40000.0
2008-06-02 11:00:00,121.25,121.83,120.95,121.6,41600.0,39.8073,39.9977,39.7088,39.9222,41600.0
2008-06-02 11:30:00,121.45,122.38,121.3,122.38,44800.0,39.873,40.1783,39.8237,40.1783,44800.0
2008-06-02 12:00:00,122.3,122.47,121.69,122.0,19600.0,40.152,40.2078,39.9517,40.0535,19600.0
2008-06-02 12:30:00,122.0,122.05,120.81,121.01,26400.0,40.0535,40.0699,39.6628,39.7285,26400.0
2008-06-02 13:00:00,120.77,121.08,120.77,120.91,10400.0,39.6497,39.7515,39.6497,39.6957,10400.0
2008-06-02 13:30:00,120.9,121.38,120.86,121.0,13600.0,39.6924,39.85,39.6793,39.7252,13600.0
2008-06-02 14:00:00,121.0,121.24,120.53,120.94,24400.0,39.7252,39.804,39.5709,39.7055,24400.0
2008-06-02 14:30:00,120.77,120.77,120.62,120.74,2000.0,39.6497,39.6497,39.6005,39.6399,2000.0
2008-06-02 15:00:00,120.58,121.0,120.58,120.92,61600.0,39.5873,39.7252,39.5873,39.699,61600.0
2008-06-02 15:30:00,120.85,121.37,120.85,121.19,72400.0,39.676,39.8467,39.676,39.7876,72400.0
2008-06-03 09:30:00,119.93,120.22,118.98,119.27,257600.0,39.3739,39.4691,39.062,39.1572,257600.0
2008-06-03 10:00:00,119.29,119.75,119.1,119.48,234000.0,39.1638,39.3148,39.1014,39.2262,234000.0
2008-06-03 10:30:00,119.48,119.53,119.13,119.41,57200.0,39.2262,39.2426,39.1113,39.2032,57200.0
2008-06-03 11:00:00,119.46,119.97,119.25,119.84,161200.0,39.2196,39.3871,39.1507,39.3444,161200.0
2008-06-03 11:30:00,120.21,121.53,120.21,121.31,52000.0,39.4659,39.8992,39.4659,39.827,52000.0
2008-06-03 12:00:00,121.18,121.25,120.77,121.09,9600.0,39.7843,39.8073,39.6497,39.7548,9600.0
2008-06-03 12:30:00,121.17,121.17,120.78,120.78,9200.0,39.781,39.781,39.653,39.653,9200.0
2008-06-03 13:00:00,120.96,120.96,119.8,119.8,16800.0,39.7121,39.7121,39.3312,39.3312,16800.0
2008-06-03 13:30:00,119.72,119.79,117.91,118.4,98400.0,39.305,39.328,38.7107,38.8716,98400.0
2008-06-03 14:00:00,118.36,118.59,117.71,117.74,46400.0,38.8585,38.934,38.6451,38.6549,46400.0
2008-06-03 14:30:00,117.74,118.85,117.74,118.7,83200.0,38.6549,39.0194,38.6549,38.9701,83200.0
2008-06-03 15:00:00,118.75,120.0,118.67,119.88,142400.0,38.9865,39.3969,38.9603,39.3575,142400.0
2008-06-03 15:30:00,119.82,120.0,119.26,119.38,89600.0,39.3378,39.3969,39.154,39.1934,89600.0
2008-06-04 09:30:00,117.85,117.94,117.41,117.57,109200.0,38.691,38.7206,38.5466,38.5991,109200.0
2008-06-04 10:00:00,117.69,117.75,117.15,117.5,84400.0,38.6385,38.6582,38.4612,38.5761,84400.0
2008-06-04 10:30:00,117.51,117.53,117.23,117.33,87200.0,38.5794,38.586,38.4875,38.5203,87200.0
2008-06-04 11:00:00,117.36,118.35,117.12,117.93,153200.0,38.5302,38.8552,38.4514,38.7173,153200.0
2008-06-04 11:30:00,117.93,117.93,116.7,116.82,63600.0,38.7173,38.7173,38.3135,38.3529,63600.0
2008-06-04 12:00:00,116.84,117.94,116.84,117.83,44000.0,38.3595,38.7206,38.3595,38.6845,44000.0
2008-06-04 12:30:00,117.97,118.12,117.06,117.21,110000.0,38.7304,38.7797,38.4317,38.4809,110000.0
2008-06-04 13:00:00,117.22,117.27,116.68,116.81,61200.0,38.4842,38.5006,38.3069,38.3496,61200.0
2008-06-04 13:30:00,116.81,117.25,116.81,117.25,47200.0,38.3496,38.4941,38.3496,38.4941,47200.0
2008-06-04 14:00:00,117.25,117.26,116.55,116.63,27200.0,38.4941,38.4973,38.2642,38.2905,27200.0
2008-06-04 14:30:00,116.58,116.96,115.33,115.8,76800.0,38.2741,38.3989,37.8637,38.018,76800.0
2008-06-04 15:00:00,115.58,116.1,115.3,115.68,67600.0,37.9458,38.1165,37.8539,37.9786,67600.0
2008-06-04 15:30:00,115.49,115.98,115.13,115.75,156800.0,37.9162,38.0771,37.798,38.0016,156800.0
2008-06-05 09:30:00,114.9,115.89,114.84,115.89,208800.0,37.7225,38.0476,37.7028,38.0476,208800.0
2008-06-05 10:00:00,115.76,117.75,115.67,116.67,179600.0,38.0049,38.6582,37.9753,38.3036,179600.0
2008-06-05 10:30:00,116.58,116.81,115.62,115.94,61600.0,38.2741,38.3496,37.9589,38.064,61600.0
2008-06-05 11:00:00,116.09,116.71,115.74,116.44,68000.0,38.1132,38.3168,37.9983,38.2281,68000.0
2008-06-05 11:30:00,116.48,117.2,116.29,116.53,78000.0,38.2413,38.4776,38.1789,38.2577,78000.0
2008-06-05 12:00:00,116.61,117.02,116.36,116.77,92800.0,38.2839,38.4186,38.2019,38.3365,92800.0
2008-06-05 12:30:00,116.87,117.55,116.75,117.55,45600.0,38.3693,38.5926,38.3299,38.5926,45600.0
2008-06-05 13:00:00,117.55,117.71,117.17,117.47,44000.0,38.5926,38.6451,38.4678,38.5663,44000.0
2008-06-05 13:30:00,117.47,117.85,117.42,117.47,49600.0,38.5663,38.691,38.5499,38.5663,49600.0
2008-06-05 14:00:00,117.5,117.77,117.34,117.71,58000.0,38.5761,38.6648,38.5236,38.6451,58000.0
2008-06-05 14:30:00,117.57,118.87,117.41,118.7,78800.0,38.5991,39.0259,38.5466,38.9701,78800.0
2008-06-05 15:00:00,118.82,118.95,118.0,118.09,243600.0,39.0095,39.0522,38.7403,38.7698,243600.0
2008-06-05 15:30:00,118.18,118.78,118.14,118.63,165200.0,38.7994,38.9964,38.7863,38.9471,165200.0
2008-06-06 09:30:00,118.39,120.31,118.39,119.61,258800.0,38.8683,39.4987,38.8683,39.2689,258800.0
2008-06-06 10:00:00,119.55,119.58,118.13,118.52,124000.0,39.2492,39.259,38.783,38.911,124000.0
2008-06-06 10:30:00,118.44,118.99,118.21,118.51,68800.0,38.8847,39.0653,38.8092,38.9077,68800.0
2008-06-06 11:00:00,118.86,118.86,116.8,116.98,92000.0,39.0226,39.0226,38.3463,38.4054,92000.0
2008-06-06 11:30:00,116.82,117.86,116.26,117.58,85600.0,38.3529,38.6943,38.169,38.6024,85600.0
2008-06-06 12:00:00,117.53,117.77,117.12,117.53,39600.0,38.586,38.6648,38.4514,38.586,39600.0
2008-06-06 12:30:00,117.59,118.63,117.53,118.48,44400.0,38.6057,38.9471,38.586,38.8979,44400.0
2008-06-06 13:00:00,118.41,118.44,118.16,118.26,18800.0,38.8749,38.8847,38.7928,38.8257,18800.0
2008-06-06 13:30:00,118.36,118.61,118.25,118.25,19200.0,38.8585,38.9406,38.8224,38.8224,19200.0
2008-06-06 14:00:00,118.25,118.35,117.76,117.82,30800.0,38.8224,38.8552,38.6615,38.6812,30800.0
2008-06-06 14:30:00,117.79,117.9,117.05,117.05,61200.0,38.6713,38.7075,38.4284,38.4284,61200.0
2008-06-06 15:00:00,117.01,117.8,117.0,117.14,43200.0,38.4153,38.6746,38.412,38.4579,43200.0
2008-06-06 15:30:00,117.22,117.35,116.53,116.95,76400.0,38.4842,38.5269,38.2577,38.3956,76400.0
2008-06-09 09:30:00,117.43,117.43,116.68,116.77,73600.0,38.5532,38.5532,38.3069,38.3365,73600.0
2008-06-09 10:00:00,116.77,117.08,115.92,116.37,175200.0,38.3365,38.4382,38.0574,38.2052,175200.0
2008-06-09 10:30:00,116.31,116.64,115.91,116.11,52800.0,38.1855,38.2938,38.0541,38.1198,52800.0
2008-06-09 11:00:00,116.0,116.48,115.64,115.75,37600.0,38.0837,38.2413,37.9655,38.0016,37600.0
2008-06-09 11:30:00,115.75,116.64,115.75,116.55,53200.0,38.0016,38.2938,38.0016,38.2642,53200.0
2008-06-09 12:00:00,116.7,116.97,116.52,116.97,28000.0,38.3135,38.4021,38.2544,38.4021,28000.0
2008-06-09 12:30:00,116.99,117.02,116.67,117.02,15200.0,38.4087,38.4186,38.3036,38.4186,15200.0
2008-06-09 13:00:00,117.13,117.23,115.98,116.05,35200.0,38.4547,38.4875,38.0771,38.1001,35200.0
2008-06-09 13:30:00,116.18,116.2,115.13,115.26,45600.0,38.1428,38.1493,37.798,37.8407,45600.0
2008-06-09 14:00:00,115.33,115.54,114.9,115.31,54000.0,37.8637,37.9327,37.7225,37.8571,54000.0
2008-06-09 14:30:00,115.63,115.83,115.55,115.62,25200.0,37.9622,38.0279,37.9359,37.9589,25200.0
2008-06-09 15:00:00,115.71,115.95,115.45,115.47,76800.0,37.9885,38.0673,37.9031,37.9097,76800.0
2008-06-09 15:30:00,115.58,116.69,115.48,116.21,67200.0,37.9458,38.3102,37.913,38.1526,67200.0
2008-06-10 09:30:00,112.14,112.75,111.79,112.44,206800.0,36.8164,37.0167,36.7015,36.9149,206800.0
2008-06-10 10:00:00,112.49,112.99,112.09,112.94,149600.0,36.9313,37.0955,36.8,37.0791,149600.0
2008-06-10 10:30:00,112.81,113.19,112.06,112.07,62800.0,37.0364,37.1611,36.7901,36.7934,62800.0
2008-06-10 11:00:00,112.2,112.92,111.92,112.48,94000.0,36.8361,37.0725,36.7442,36.928,94000.0
2008-06-10 11:30:00,112.22,112.66,111.7,111.83,44400.0,36.8427,36.9871,36.672,36.7146,44400.0
2008-06-10 12:00:00,111.62,112.18,111.5,112.0,30800.0,36.6457,36.8295,36.6063,36.7704,30800.0
2008-06-10 12:30:00,112.05,112.21,111.86,112.07,15200.0,36.7869,36.8394,36.7245,36.7934,15200.0
2008-06-10 13:00:00,112.06,112.24,111.75,111.84,35200.0,36.7901,36.8492,36.6884,36.7179,35200.0
2008-06-10 13:30:00,111.74,111.88,111.09,111.2,43200.0,36.6851,36.7311,36.4717,36.5078,43200.0
2008-06-10 14:00:00,111.19,111.42,110.98,111.42,38800.0,36.5045,36.58,36.4356,36.58,38800.0
2008-06-10 14:30:00,111.44,111.94,111.4,111.74,54400.0,36.5866,36.7507,36.5735,36.6851,54400.0
2008-06-10 15:00:00,111.74,111.8,111.11,111.34,150400.0,36.6851,36.7048,36.4783,36.5538,150400.0
2008-06-10 15:30:00,111.33,111.38,111.01,111.05,120400.0,36.5505,36.5669,36.4454,36.4586,120400.0
2008-06-11 09:30:00,110.89,110.89,108.94,108.96,184000.0,36.406,36.406,35.7658,35.7724,184000.0
2008-06-11 10:00:00,108.96,109.22,108.47,108.58,162400.0,35.7724,35.8578,35.6115,35.6476,162400.0
2008-06-11 10:30:00,108.67,110.6,108.67,110.53,160800.0,35.6772,36.3108,35.6772,36.2878,160800.0
2008-06-11 11:00:00,110.43,110.71,110.21,110.71,108800.0,36.255,36.3469,36.1828,36.3469,108800.0
2008-06-11 11:30:00,110.61,111.61,110.27,111.56,88000.0,36.3141,36.6424,36.2025,36.626,88000.0
2008-06-11 12:00:00,111.47,111.47,110.49,110.71,71200.0,36.5964,36.5964,36.2747,36.3469,71200.0
2008-06-11 12:30:00,110.71,111.38,110.52,110.97,30000.0,36.3469,36.5669,36.2846,36.4323,30000.0
2008-06-11 13:00:00,110.98,111.56,110.88,111.56,27600.0,36.4356,36.626,36.4027,36.626,27600.0
2008-06-11 13:30:00,111.56,111.62,111.18,111.5,43600.0,36.626,36.6457,36.5012,36.6063,43600.0
2008-06-11 14:00:00,111.58,112.26,111.39,112.22,58000.0,36.6326,36.8558,36.5702,36.8427,58000.0
2008-06-11 14:30:00,112.13,112.13,111.13,111.33,54400.0,36.8131,36.8131,36.4848,36.5505,54400.0
2008-06-11 15:00:00,111.44,111.48,110.64,111.08,40800.0,36.5866,36.5997,36.3239,36.4684,40800.0
2008-06-11 15:30:00,111.08,111.4,110.25,110.29,100800.0,36.4684,36.5735,36.1959,36.209,100800.0
2008-06-12 09:30:00,112.49,112.8,111.71,112.63,154000.0,36.9313,37.0331,36.6752,36.9773,154000.0
2008-06-12 10:00:00,112.67,112.67,112.17,112.57,118000.0,36.9904,36.9904,36.8263,36.9576,118000.0
2008-06-12 10:30:00,112.51,113.06,112.35,112.74,166400.0,36.9379,37.1185,36.8854,37.0134,166400.0
2008-06-12 11:00:00,112.86,113.26,112.79,113.15,82000.0,37.0528,37.1841,37.0298,37.148,82000.0
2008-06-12 11:30:00,113.26,113.5,112.8,112.88,79200.0,37.1841,37.2629,37.0331,37.0594,79200.0
2008-06-12 12:00:00,112.88,113.25,112.88,113.06,21600.0,37.0594,37.1808,37.0594,37.1185,21600.0
2008-06-12 12:30:00,113.13,113.28,112.92,112.97,32800.0,37.1414,37.1907,37.0725,37.0889,32800.0
2008-06-12 13:00:00,113.07,113.11,112.68,112.7,40000.0,37.1217,37.1349,36.9937,37.0003,40000.0
2008-06-12 13:30:00,112.63,112.74,112.0,112.0,45200.0,36.9773,37.0134,36.7704,36.7704,45200.0
2008-06-12 14:00:00,112.0,112.2,111.65,111.88,35600.0,36.7704,36.8361,36.6555,36.7311,35600.0
2008-06-12 14:30:00,111.84,111.96,111.4,111.5,51200.0,36.7179,36.7573,36.5735,36.6063,51200.0
2008-06-12 15:00:00,111.5,111.58,110.5,110.74,34400.0,36.6063,36.6326,36.278,36.3568,34400.0
2008-06-12 15:30:00,110.74,111.25,110.67,111.11,114400.0,36.3568,36.5242,36.3338,36.4783,114400.0
2008-06-13 09:30:00,112.79,113.07,112.14,112.48,80400.0,37.0298,37.1217,36.8164,36.928,80400.0
2008-06-13 10:00:00,112.14,113.83,112.01,113.17,113600.0,36.8164,37.3712,36.7737,37.1546,113600.0
2008-06-13 10:30:00,113.11,115.32,113.11,115.32,131200.0,37.1349,37.8604,37.1349,37.8604,131200.0
2008-06-13 11:00:00,115.22,115.88,114.71,115.42,53200.0,37.8276,38.0443,37.6602,37.8933,53200.0
2008-06-13 11:30:00,115.45,115.75,114.89,114.89,32400.0,37.9031,38.0016,37.7193,37.7193,32400.0
2008-06-13 12:00:00,114.9,115.41,114.86,115.32,32800.0,37.7225,37.89,37.7094,37.8604,32800.0
2008-06-13 12:30:00,115.34,115.35,114.82,114.97,15200.0,37.867,37.8703,37.6963,37.7455,15200.0
2008-06-13 13:00:00,114.99,114.99,114.5,114.77,15600.0,37.7521,37.7521,37.5912,37.6799,15600.0
2008-06-13 13:30:00,114.58,114.58,113.91,114.08,49200.0,37.6175,37.6175,37.3975,37.4533,49200.0
2008-06-13 14:00:00,114.12,114.66,113.95,114.51,19600.0,37.4665,37.6437,37.4106,37.5945,19600.0
2008-06-13 14:30:00,114.63,114.71,114.31,114.71,42000.0,37.6339,37.6602,37.5288,37.6602,42000.0
2008-06-13 15:00:00,114.69,114.85,114.34,114.37,29600.0,37.6536,37.7061,37.5387,37.5485,29600.0
2008-06-13 15:30:00,114.44,115.75,114.27,115.64,112800.0,37.5715,38.0016,37.5157,37.9655,112800.0
2008-06-16 09:30:00,116.39,116.83,115.89,115.95,84000.0,38.2117,38.3562,38.0476,38.0673,84000.0
2008-06-16 10:00:00,116.0,116.08,115.4,115.8,54000.0,38.0837,38.1099,37.8867,38.018,54000.0
2008-06-16 10:30:00,115.94,116.47,115.44,116.4,64400.0,38.064,38.238,37.8998,38.215,64400.0
2008-06-16 11:00:00,116.48,116.49,115.33,115.6,72000.0,38.2413,38.2445,37.8637,37.9524,72000.0
2008-06-16 11:30:00,115.56,115.62,115.04,115.04,18400.0,37.9392,37.9589,37.7685,37.7685,18400.0
2008-06-16 12:00:00,115.18,115.31,114.99,115.26,16400.0,37.8145,37.8571,37.7521,37.8407,16400.0
2008-06-16 12:30:00,115.39,115.84,115.39,115.83,11600.0,37.8834,38.0311,37.8834,38.0279,11600.0
2008-06-16 13:00:00,115.84,116.18,115.73,116.18,18000.0,38.0311,38.1428,37.995,38.1428,18000.0
2008-06-16 13:30:00,116.08,116.14,115.45,115.45,17600.0,38.1099,38.1296,37.9031,37.9031,17600.0
2008-06-16 14:00:00,115.48,115.73,115.42,115.63,7600.0,37.913,37.995,37.8933,37.9622,7600.0
2008-06-16 14:30:00,115.82,116.24,115.81,116.2,16400.0,38.0246,38.1625,38.0213,38.1493,16400.0
2008-06-16 15:00:00,116.14,116.21,115.89,116.02,32400.0,38.1296,38.1526,38.0476,38.0902,32400.0
2008-06-16 15:30:00,115.95,116.03,115.44,115.46,42800.0,38.0673,38.0935,37.8998,37.9064,42800.0
2008-06-17 09:30:00,118.75,118.98,118.46,118.91,202000.0,38.9865,39.062,38.8913,39.0391,202000.0
2008-06-17 10:00:00,118.94,119.35,118.81,118.95,169600.0,39.0489,39.1835,39.0062,39.0522,169600.0
2008-06-17 10:30:00,119.02,120.57,118.95,120.26,112000.0,39.0752,39.584,39.0522,39.4823,112000.0
2008-06-17 11:00:00,120.0,120.15,119.07,119.29,32800.0,39.3969,39.4462,39.0916,39.1638,32800.0
2008-06-17 11:30:00,119.25,119.25,118.89,119.05,54800.0,39.1507,39.1507,39.0325,39.085,54800.0
2008-06-17 12:00:00,119.05,119.47,118.95,119.47,116800.0,39.085,39.2229,39.0522,39.2229,116800.0
2008-06-17 12:30:00,119.0,119.1,118.95,119.1,21600.0,39.0686,39.1014,39.0522,39.1014,21600.0
2008-06-17 13:00:00,119.24,119.26,118.97,119.1,22000.0,39.1474,39.154,39.0588,39.1014,22000.0
2008-06-17 13:30:00,119.05,119.16,118.94,119.16,55600.0,39.085,39.1211,39.0489,39.1211,55600.0
2008-06-17 14:00:00,119.19,119.33,119.0,119.33,34000.0,39.131,39.1769,39.0686,39.1769,34000.0
2008-06-17 14:30:00,119.33,119.79,119.25,119.72,75200.0,39.1769,39.328,39.1507,39.305,75200.0
2008-06-17 15:00:00,119.78,119.86,119.13,119.27,110400.0,39.3247,39.3509,39.1113,39.1572,110400.0
2008-06-17 15:30:00,119.26,119.26,118.39,118.44,91200.0,39.154,39.154,38.8683,38.8847,91200.0
2008-06-18 09:30:00,117.17,118.64,117.11,118.06,85200.0,38.4678,38.9504,38.4481,38.76,85200.0
2008-06-18 10:00:00,118.15,118.19,117.42,117.69,46800.0,38.7895,38.8027,38.5499,38.6385,46800.0
2008-06-18 10:30:00,117.6,118.27,116.83,118.27,72400.0,38.609,38.8289,38.3562,38.8289,72400.0
2008-06-18 11:00:00,118.42,120.39,118.08,119.31,104800.0,38.8782,39.5249,38.7666,39.1704,104800.0
2008-06-18 11:30:00,119.38,119.75,118.85,119.61,78800.0,39.1934,39.3148,39.0194,39.2689,78800.0
2008-06-18 12:00:00,119.55,119.87,119.55,119.8,17600.0,39.2492,39.3542,39.2492,39.3312,17600.0
2008-06-18 12:30:00,119.81,119.87,119.66,119.76,20800.0,39.3345,39.3542,39.2853,39.3181,20800.0
2008-06-18 13:00:00,119.85,119.85,118.95,119.1,31200.0,39.3477,39.3477,39.0522,39.1014,31200.0
2008-06-18 13:30:00,119.17,119.34,119.08,119.34,16400.0,39.1244,39.1802,39.0949,39.1802,16400.0
2008-06-18 14:00:00,119.51,119.87,119.47,119.66,44400.0,39.236,39.3542,39.2229,39.2853,44400.0
2008-06-18 14:30:00,119.68,119.9,119.51,119.87,39600.0,39.2918,39.3641,39.236,39.3542,39600.0
2008-06-18 15:00:00,119.87,120.49,119.53,119.98,74400.0,39.3542,39.5578,39.2426,39.3903,74400.0
2008-06-18 15:30:00,119.99,120.0,119.23,119.36,106000.0,39.3936,39.3969,39.1441,39.1868,106000.0
2008-06-19 09:30:00,121.77,121.85,120.44,120.81,134000.0,39.978,40.0043,39.5414,39.6628,134000.0
2008-06-19 10:00:00,120.81,121.21,119.87,121.15,77600.0,39.6628,39.7942,39.3542,39.7745,77600.0
2008-06-19 10:30:00,120.96,121.51,120.56,121.49,40800.0,39.7121,39.8927,39.5808,39.8861,40800.0
2008-06-19 11:00:00,121.5,121.87,120.25,120.49,133600.0,39.8894,40.0108,39.479,39.5578,133600.0
2008-06-19 11:30:00,120.43,120.43,119.41,119.89,68000.0,39.5381,39.5381,39.2032,39.3608,68000.0
2008-06-19 12:00:00,119.78,120.96,119.44,119.66,46400.0,39.3247,39.7121,39.2131,39.2853,46400.0
2008-06-19 12:30:00,119.63,119.9,119.63,119.68,5200.0,39.2754,39.3641,39.2754,39.2918,5200.0
2008-06-19 13:00:00,119.57,119.96,119.41,119.96,23600.0,39.2557,39.3838,39.2032,39.3838,23600.0
2008-06-19 13:30:00,119.88,120.2,119.88,120.2,11200.0,39.3575,39.4626,39.3575,39.4626,11200.0
2008-06-19 14:00:00,120.25,120.25,119.91,119.91,16000.0,39.479,39.479,39.3674,39.3674,16000.0
2008-06-19 14:30:00,120.08,120.5,119.89,120.0,42000.0,39.4232,39.5611,39.3608,39.3969,42000.0
2008-06-19 15:00:00,120.25,120.25,119.9,120.04,26000.0,39.479,39.479,39.3641,39.41,26000.0
2008-06-19 15:30:00,120.03,120.04,119.5,119.88,51200.0,39.4068,39.41,39.2328,39.3575,51200.0
2008-06-20 09:30:00,118.04,118.66,118.04,118.04,94800.0,38.7534,38.957,38.7534,38.7534,94800.0
2008-06-20 10:00:00,118.04,118.1,116.91,118.1,130800.0,38.7534,38.7731,38.3824,38.7731,130800.0
2008-06-20 10:30:00,117.99,118.21,117.46,117.95,44800.0,38.737,38.8092,38.563,38.7239,44800.0
2008-06-20 11:00:00,118.08,118.69,117.88,118.03,36800.0,38.7666,38.9668,38.7009,38.7501,36800.0
2008-06-20 11:30:00,117.94,118.51,117.94,118.44,34400.0,38.7206,38.9077,38.7206,38.8847,34400.0
2008-06-20 12:00:00,118.33,118.38,117.56,117.64,61600.0,38.8486,38.865,38.5958,38.6221,61600.0
2008-06-20 12:30:00,117.85,117.98,117.53,117.67,25600.0,38.691,38.7337,38.586,38.632,25600.0
2008-06-20 13:00:00,117.65,118.01,117.55,117.79,31200.0,38.6254,38.7436,38.5926,38.6713,31200.0
2008-06-20 13:30:00,117.74,117.89,117.45,117.68,40000.0,38.6549,38.7042,38.5597,38.6352,40000.0
2008-06-20 14:00:00,117.67,117.73,117.0,117.55,41200.0,38.632,38.6516,38.412,38.5926,41200.0
2008-06-20 14:30:00,117.57,117.64,116.77,116.77,66000.0,38.5991,38.6221,38.3365,38.3365,66000.0
2008-06-20 15:00:00,116.81,117.67,116.75,117.5,47600.0,38.3496,38.632,38.3299,38.5761,47600.0
2008-06-20 15:30:00,117.48,118.0,117.14,118.0,119200.0,38.5696,38.7403,38.4579,38.7403,119200.0
2008-06-23 09:30:00,116.92,117.37,116.61,116.8,107600.0,38.3857,38.5335,38.2839,38.3463,107600.0
2008-06-23 10:00:00,116.76,117.1,116.56,116.66,63600.0,38.3332,38.4448,38.2675,38.3004,63600.0
2008-06-23 10:30:00,116.76,117.21,116.65,117.0,50800.0,38.3332,38.4809,38.2971,38.412,50800.0
2008-06-23 11:00:00,116.85,117.13,116.5,117.0,46800.0,38.3627,38.4547,38.2478,38.412,46800.0
2008-06-23 11:30:00,117.14,117.37,117.08,117.08,37600.0,38.4579,38.5335,38.4382,38.4382,37600.0
2008-06-23 12:00:00,117.21,117.49,116.89,117.3,22800.0,38.4809,38.5729,38.3759,38.5105,22800.0
2008-06-23 12:30:00,117.3,118.05,117.18,117.97,38000.0,38.5105,38.7567,38.4711,38.7304,38000.0
2008-06-23 13:00:00,117.94,118.0,117.43,117.72,27200.0,38.7206,38.7403,38.5532,38.6484,27200.0
2008-06-23 13:30:00,117.74,117.85,117.63,117.67,17200.0,38.6549,38.691,38.6188,38.632,17200.0
2008-06-23 14:00:00,117.71,118.22,117.64,117.92,59600.0,38.6451,38.8125,38.6221,38.714,59600.0
2008-06-23 14:30:00,117.95,118.99,117.95,118.99,110800.0,38.7239,39.0653,38.7239,39.0653,110800.0
2008-06-23 15:00:00,119.0,119.4,118.69,119.27,110000.0,39.0686,39.1999,38.9668,39.1572,110000.0
2008-06-23 15:30:00,119.27,119.73,119.22,119.54,227600.0,39.1572,39.3083,39.1408,39.2459,227600.0
2008-06-24 09:30:00,117.96,118.51,117.87,118.08,140400.0,38.7272,38.9077,38.6976,38.7666,140400.0
2008-06-24 10:00:00,118.1,118.49,117.61,117.64,81200.0,38.7731,38.9012,38.6123,38.6221,81200.0
2008-06-24 10:30:00,117.7,118.04,117.14,117.78,74800.0,38.6418,38.7534,38.4579,38.6681,74800.0
2008-06-24 11:00:00,117.92,119.55,117.8,118.89,143200.0,38.714,39.2492,38.6746,39.0325,143200.0
2008-06-24 11:30:00,118.89,119.07,118.35,118.88,45200.0,39.0325,39.0916,38.8552,39.0292,45200.0
2008-06-24 12:00:00,118.88,119.0,118.2,118.75,28800.0,39.0292,39.0686,38.806,38.9865,28800.0
2008-06-24 12:30:00,118.94,118.94,118.46,118.46,23600.0,39.0489,39.0489,38.8913,38.8913,23600.0
2008-06-24 13:00:00,118.72,118.88,118.53,118.81,31600.0,38.9767,39.0292,38.9143,39.0062,31600.0
2008-06-24 13:30:00,118.63,118.63,118.23,118.63,32400.0,38.9471,38.9471,38.8158,38.9471,32400.0
2008-06-24 14:00:00,118.75,118.97,118.47,118.66,28400.0,38.9865,39.0588,38.8946,38.957,28400.0
2008-06-24 14:30:00,118.66,118.76,117.89,117.92,42400.0,38.957,38.9898,38.7042,38.714,42400.0
2008-06-24 15:00:00,118.08,118.08,117.08,117.17,44800.0,38.7666,38.7666,38.4382,38.4678,44800.0
2008-06-24 15:30:00,117.28,117.69,116.97,117.69,42800.0,38.5039,38.6385,38.4021,38.6385,42800.0
2008-06-25 09:30:00,115.97,116.04,115.43,115.58,95200.0,38.0738,38.0968,37.8965,37.9458,95200.0
2008-06-25 10:00:00,115.72,115.91,115.1,115.1,76800.0,37.9918,38.0541,37.7882,37.7882,76800.0
2008-06-25 10:30:00,115.24,115.5,115.1,115.22,80800.0,37.8342,37.9195,37.7882,37.8276,80800.0
2008-06-25 11:00:00,115.26,115.35,114.9,115.25,77600.0,37.8407,37.8703,37.7225,37.8374,77600.0
2008-06-25 11:30:00,115.24,115.38,114.92,115.12,52400.0,37.8342,37.8801,37.7291,37.7948,52400.0
2008-06-25 12:00:00,115.13,115.42,115.1,115.41,13600.0,37.798,37.8933,37.7882,37.89,13600.0
2008-06-25 12:30:00,115.41,115.47,115.3,115.35,16400.0,37.89,37.9097,37.8539,37.8703,16400.0
2008-06-25 13:00:00,115.33,115.57,115.08,115.23,36000.0,37.8637,37.9425,37.7816,37.8309,36000.0
2008-06-25 13:30:00,115.3,115.44,115.07,115.38,17600.0,37.8539,37.8998,37.7784,37.8801,17600.0
2008-06-25 14:00:00,115.38,116.31,115.03,116.0,99200.0,37.8801,38.1855,37.7652,38.0837,99200.0
2008-06-25 14:30:00,115.82,116.1,115.09,115.96,142800.0,38.0246,38.1165,37.7849,38.0705,142800.0
2008-06-25 15:00:00,115.96,116.93,115.37,115.59,136000.0,38.0705,38.389,37.8768,37.9491,136000.0
2008-06-25 15:30:00,115.76,115.76,114.94,115.21,123600.0,38.0049,38.0049,37.7357,37.8243,123600.0
2008-06-26 09:30:00,114.0,114.8,114.0,114.3,90800.0,37.4271,37.6897,37.4271,37.5256,90800.0
2008-06-26 10:00:00,114.38,114.71,114.0,114.6,95600.0,37.5518,37.6602,37.4271,37.624,95600.0
2008-06-26 10:30:00,114.64,114.69,113.51,113.71,81200.0,37.6372,37.6536,37.2662,37.3319,81200.0
2008-06-26 11:00:00,113.76,113.92,113.07,113.87,42800.0,37.3483,37.4008,37.1217,37.3844,42800.0
2008-06-26 11:30:00,113.8,113.92,113.0,113.08,38000.0,37.3614,37.4008,37.0988,37.125,38000.0
2008-06-26 12:00:00,113.08,113.14,112.81,112.91,46000.0,37.125,37.1447,37.0364,37.0692,46000.0
2008-06-26 12:30:00,112.85,113.01,112.5,112.8,17200.0,37.0495,37.102,36.9346,37.0331,17200.0
2008-06-26 13:00:00,112.92,113.04,112.7,112.71,16000.0,37.0725,37.1119,37.0003,37.0035,16000.0
2008-06-26 13:30:00,112.83,113.0,112.61,112.8,34000.0,37.0429,37.0988,36.9707,37.0331,34000.0
2008-06-26 14:00:00,112.89,113.05,112.5,113.0,62800.0,37.0626,37.1152,36.9346,37.0988,62800.0
2008-06-26 14:30:00,113.05,113.13,112.5,112.63,12000.0,37.1152,37.1414,36.9346,36.9773,12000.0
2008-06-26 15:00:00,112.66,113.67,112.58,113.67,53200.0,36.9871,37.3187,36.9609,37.3187,53200.0
2008-06-26 15:30:00,113.53,113.53,112.91,113.42,71200.0,37.2728,37.2728,37.0692,37.2366,71200.0
2008-06-27 09:30:00,114.55,116.01,114.4,115.89,172400.0,37.6076,38.087,37.5584,38.0476,172400.0
2008-06-27 10:00:00,116.03,116.25,115.25,115.6,108800.0,38.0935,38.1658,37.8374,37.9524,108800.0
2008-06-27 10:30:00,115.69,116.07,115.58,115.58,51200.0,37.9819,38.1067,37.9458,37.9458,51200.0
2008-06-27 11:00:00,115.56,116.25,115.32,116.17,75600.0,37.9392,38.1658,37.8604,38.1395,75600.0
2008-06-27 11:30:00,116.05,116.49,116.0,116.41,82800.0,38.1001,38.2445,38.0837,38.2183,82800.0
2008-06-27 12:00:00,116.41,116.61,116.19,116.25,70800.0,38.2183,38.2839,38.1461,38.1658,70800.0
2008-06-27 12:30:00,116.14,116.15,115.17,115.42,52000.0,38.1296,38.1329,37.8112,37.8933,52000.0
2008-06-27 13:00:00,115.42,115.42,114.85,115.07,33200.0,37.8933,37.8933,37.7061,37.7784,33200.0
2008-06-27 13:30:00,115.24,115.41,114.94,115.19,24000.0,37.8342,37.89,37.7357,37.8177,24000.0
2008-06-27 14:00:00,115.09,115.64,114.94,115.54,18000.0,37.7849,37.9655,37.7357,37.9327,18000.0
2008-06-27 14:30:00,115.83,116.01,115.52,115.62,19200.0,38.0279,38.087,37.9261,37.9589,19200.0
2008-06-27 15:00:00,115.75,116.04,115.43,116.04,21600.0,38.0016,38.0968,37.8965,38.0968,21600.0
2008-06-27 15:30:00,115.41,115.64,115.04,115.25,44400.0,37.89,37.9655,37.7685,37.8374,44400.0
2008-06-30 09:30:00,119.61,120.51,119.24,119.74,247200.0,39.2689,39.5643,39.1474,39.3115,247200.0
2008-06-30 10:00:00,119.75,120.57,119.75,120.53,174000.0,39.3148,39.584,39.3148,39.5709,174000.0
2008-06-30 10:30:00,120.6,120.65,119.95,120.28,168400.0,39.5939,39.6103,39.3805,39.4888,168400.0
2008-06-30 11:00:00,120.28,120.28,118.9,119.0,126800.0,39.4888,39.4888,39.0358,39.0686,126800.0
2008-06-30 11:30:00,118.91,120.0,118.91,119.65,42800.0,39.0391,39.3969,39.0391,39.282,42800.0
2008-06-30 12:00:00,119.71,120.54,119.6,120.51,50800.0,39.3017,39.5742,39.2656,39.5643,50800.0
2008-06-30 12:30:00,120.5,121.19,120.44,121.0,42000.0,39.5611,39.7876,39.5414,39.7252,42000.0
2008-06-30 13:00:00,120.99,121.48,120.66,121.28,68400.0,39.7219,39.8828,39.6136,39.8171,68400.0
2008-06-30 13:30:00,121.32,121.32,120.41,121.23,48400.0,39.8303,39.8303,39.5315,39.8007,48400.0
2008-06-30 14:00:00,121.06,122.13,120.98,122.12,100400.0,39.7449,40.0962,39.7186,40.0929,100400.0
2008-06-30 14:30:00,122.19,123.11,122.06,122.85,184400.0,40.1159,40.4179,40.0732,40.3326,184400.0
2008-06-30 15:00:00,122.91,124.38,122.9,124.28,228400.0,40.3523,40.8349,40.349,40.8021,228400.0
2008-06-30 15:30:00,124.28,124.29,123.0,123.0,175600.0,40.8021,40.8053,40.3818,40.3818,175600.0
2008-07-01 09:30:00,116.45,117.22,116.29,116.65,239200.0,38.2314,38.4842,38.1789,38.2971,239200.0
2008-07-01 10:00:00,116.93,117.38,115.82,116.0,221200.0,38.389,38.5367,38.0246,38.0837,221200.0
2008-07-01 10:30:00,115.86,116.58,115.86,116.33,162800.0,38.0377,38.2741,38.0377,38.192,162800.0
2008-07-01 11:00:00,116.39,117.02,114.75,114.92,129200.0,38.2117,38.4186,37.6733,37.7291,129200.0
2008-07-01 11:30:00,114.81,115.32,114.71,114.87,99200.0,37.693,37.8604,37.6602,37.7127,99200.0
2008-07-01 12:00:00,114.72,114.86,113.75,113.75,109600.0,37.6634,37.7094,37.345,37.345,109600.0
2008-07-01 12:30:00,113.89,114.86,113.89,114.71,35200.0,37.3909,37.7094,37.3909,37.6602,35200.0
2008-07-01 13:00:00,114.8,115.81,114.46,115.59,114800.0,37.6897,38.0213,37.5781,37.9491,114800.0
2008-07-01 13:30:00,115.59,115.72,114.93,115.01,74400.0,37.9491,37.9918,37.7324,37.7587,74400.0
2008-07-01 14:00:00,115.08,116.92,114.81,116.6,121600.0,37.7816,38.3857,37.693,38.2807,121600.0
2008-07-01 14:30:00,116.5,117.54,116.0,116.89,88400.0,38.2478,38.5893,38.0837,38.3759,88400.0
2008-07-01 15:00:00,117.0,117.43,116.92,117.13,120400.0,38.412,38.5532,38.3857,38.4547,120400.0
2008-07-01 15:30:00,117.14,117.55,116.79,117.06,130400.0,38.4579,38.5926,38.343,38.4317,130400.0
2008-07-02 09:30:00,115.07,116.04,114.25,114.29,180800.0,37.7784,38.0968,37.5091,37.5223,180800.0
2008-07-02 10:00:00,114.35,114.44,111.78,111.81,189200.0,37.542,37.5715,36.6982,36.7081,189200.0
2008-07-02 10:30:00,111.95,112.18,110.36,110.82,204400.0,36.754,36.8295,36.232,36.383,204400.0
2008-07-02 11:00:00,110.89,110.89,110.02,110.3,160000.0,36.406,36.406,36.1204,36.2123,160000.0
2008-07-02 11:30:00,110.37,110.41,108.75,109.55,115200.0,36.2353,36.2484,35.7034,35.9661,115200.0
2008-07-02 12:00:00,109.55,110.31,108.93,109.25,60800.0,35.9661,36.2156,35.7625,35.8676,60800.0
2008-07-02 12:30:00,109.05,110.13,108.71,109.98,68000.0,35.8019,36.1565,35.6903,36.1073,68000.0
2008-07-02 13:00:00,110.0,110.25,109.28,110.25,44000.0,36.1138,36.1959,35.8775,36.1959,44000.0
2008-07-02 13:30:00,110.26,110.66,109.81,110.4,50800.0,36.1992,36.3305,36.0515,36.2452,50800.0
2008-07-02 14:00:00,110.54,110.54,109.13,109.33,52000.0,36.2911,36.2911,35.8282,35.8939,52000.0
2008-07-02 14:30:00,109.32,109.41,108.51,108.81,79600.0,35.8906,35.9201,35.6247,35.7231,79600.0
2008-07-02 15:00:00,108.85,109.04,108.26,108.27,104000.0,35.7363,35.7987,35.5426,35.5459,104000.0
2008-07-02 15:30:00,108.25,108.58,107.4,107.5,193200.0,35.5393,35.6476,35.2602,35.2931,193200.0
2008-07-03 08:00:00,108.28,108.46,108.15,108.44,3200.0,35.5491,35.6082,35.5065,35.6017,3200.0
2008-07-03 08:30:00,108.48,108.87,107.77,108.87,8800.0,35.6148,35.7428,35.3817,35.7428,8800.0
2008-07-03 09:00:00,109.03,109.03,108.58,108.83,6800.0,35.7954,35.7954,35.6476,35.7297,6800.0
2008-07-03 09:30:00,108.81,108.94,106.26,106.28,266000.0,35.7231,35.7658,34.886,34.8925,266000.0
2008-07-03 10:00:00,106.27,106.89,105.16,106.77,207600.0,34.8892,35.0928,34.5248,35.0534,207600.0
2008-07-03 10:30:00,106.74,108.42,106.14,107.48,192800.0,35.0435,35.5951,34.8466,35.2865,192800.0
2008-07-03 11:00:00,107.45,109.09,106.97,109.08,170000.0,35.2766,35.8151,35.1191,35.8118,170000.0
2008-07-03 11:30:00,109.08,109.41,107.34,107.68,155200.0,35.8118,35.9201,35.2405,35.3522,155200.0
2008-07-03 12:00:00,107.59,107.98,106.41,107.81,86000.0,35.3226,35.4507,34.9352,35.3948,86000.0
2008-07-03 12:30:00,107.61,108.46,107.09,108.13,83200.0,35.3292,35.6082,35.1585,35.4999,83200.0
2008-07-07 09:30:00,108.07,109.58,108.03,109.12,238000.0,35.4802,35.9759,35.4671,35.8249,238000.0
2008-07-07 10:00:00,109.19,109.99,108.93,109.14,70000.0,35.8479,36.1105,35.7625,35.8315,70000.0
2008-07-07 10:30:00,109.23,109.73,108.93,109.13,46400.0,35.861,36.0252,35.7625,35.8282,46400.0
2008-07-07 11:00:00,109.09,109.51,108.83,109.39,98400.0,35.8151,35.953,35.7297,35.9136,98400.0
2008-07-07 11:30:00,109.43,109.92,109.06,109.72,214400.0,35.9267,36.0876,35.8052,36.0219,214400.0
2008-07-07 12:00:00,109.72,109.72,107.98,107.98,34400.0,36.0219,36.0219,35.4507,35.4507,34400.0
2008-07-07 12:30:00,107.75,107.81,106.63,106.82,56400.0,35.3751,35.3948,35.0074,35.0698,56400.0
2008-07-07 13:00:00,106.93,106.99,106.45,106.58,77200.0,35.1059,35.1256,34.9483,34.991,77200.0
2008-07-07 13:30:00,106.5,107.25,106.07,107.07,46800.0,34.9648,35.211,34.8236,35.1519,46800.0
2008-07-07 14:00:00,107.0,107.07,106.07,106.92,58800.0,35.1289,35.1519,34.8236,35.1026,58800.0
2008-07-07 14:30:00,106.79,106.79,106.12,106.2,58400.0,35.06,35.06,34.84,34.8663,58400.0
2008-07-07 15:00:00,106.33,108.25,106.33,108.23,86000.0,34.9089,35.5393,34.9089,35.5327,86000.0
2008-07-07 15:30:00,108.4,108.7,107.35,107.35,142800.0,35.5885,35.687,35.2438,35.2438,142800.0
2008-07-08 09:30:00,108.03,108.19,106.75,106.89,152400.0,35.4671,35.5196,35.0468,35.0928,152400.0
2008-07-08 10:00:00,106.75,107.33,106.51,106.89,198000.0,35.0468,35.2373,34.968,35.0928,198000.0
2008-07-08 10:30:00,106.8,106.99,104.33,104.34,212800.0,35.0632,35.1256,34.2523,34.2556,212800.0
2008-07-08 11:00:00,104.34,104.64,103.11,103.63,262400.0,34.2556,34.3541,33.8518,34.0225,262400.0
2008-07-08 11:30:00,103.5,103.83,102.74,103.05,85600.0,33.9798,34.0882,33.7303,33.8321,85600.0
2008-07-08 12:00:00,103.06,103.8,102.4,103.8,95600.0,33.8354,34.0783,33.6187,34.0783,95600.0
2008-07-08 12:30:00,103.77,103.88,103.52,103.57,87200.0,34.0685,34.1046,33.9864,34.0028,87200.0
2008-07-08 13:00:00,103.58,103.9,103.25,103.5,105200.0,34.0061,34.1112,33.8978,33.9798,105200.0
2008-07-08 13:30:00,103.35,103.49,102.89,103.06,30800.0,33.9306,33.9765,33.7796,33.8354,30800.0
2008-07-08 14:00:00,103.04,103.13,102.75,103.03,51600.0,33.8288,33.8584,33.7336,33.8255,51600.0
2008-07-08 14:30:00,103.05,104.25,103.0,104.25,118400.0,33.8321,34.2261,33.8157,34.2261,118400.0
2008-07-08 15:00:00,104.17,105.4,104.17,105.4,128400.0,34.1998,34.6036,34.1998,34.6036,128400.0
2008-07-08 15:30:00,105.4,105.84,104.92,105.16,147600.0,34.6036,34.7481,34.446,34.5248,147600.0
2008-07-09 09:30:00,106.5,107.39,106.46,106.5,245200.0,34.9648,35.2569,34.9516,34.9648,245200.0
2008-07-09 10:00:00,106.54,107.79,106.11,107.43,236000.0,34.9779,35.3883,34.8367,35.2701,236000.0
2008-07-09 10:30:00,107.32,107.5,106.45,107.25,130400.0,35.234,35.2931,34.9483,35.211,130400.0
2008-07-09 11:00:00,107.19,107.28,106.31,107.03,104800.0,35.1913,35.2208,34.9024,35.1388,104800.0
2008-07-09 11:30:00,107.05,107.13,105.83,106.83,79600.0,35.1453,35.1716,34.7448,35.0731,79600.0
2008-07-09 12:00:00,106.82,107.06,106.59,106.8,26400.0,35.0698,35.1486,34.9943,35.0632,26400.0
2008-07-09 12:30:00,106.83,107.01,106.63,106.93,16000.0,35.0731,35.1322,35.0074,35.1059,16000.0
2008-07-09 13:00:00,106.92,106.92,105.98,106.09,48000.0,35.1026,35.1026,34.794,34.8301,48000.0
2008-07-09 13:30:00,105.96,106.05,105.78,105.93,32400.0,34.7875,34.817,34.7284,34.7776,32400.0
2008-07-09 14:00:00,105.78,106.05,105.23,105.65,56400.0,34.7284,34.817,34.5478,34.6857,56400.0
2008-07-09 14:30:00,105.61,105.62,104.18,104.57,79200.0,34.6726,34.6758,34.2031,34.3311,79200.0
2008-07-09 15:00:00,104.45,105.1,104.25,104.8,56400.0,34.2917,34.5051,34.2261,34.4066,56400.0
2008-07-09 15:30:00,104.89,105.02,104.13,104.13,100000.0,34.4362,34.4789,34.1867,34.1867,100000.0
2008-07-10 09:30:00,106.84,107.07,105.77,106.95,179600.0,35.0764,35.1519,34.7251,35.1125,179600.0
2008-07-10 10:00:00,107.35,107.35,106.31,106.71,100400.0,35.2438,35.2438,34.9024,35.0337,100400.0
2008-07-10 10:30:00,106.68,108.01,106.51,107.58,130800.0,35.0239,35.4605,34.968,35.3193,130800.0
2008-07-10 11:00:00,107.61,108.75,107.41,108.38,173600.0,35.3292,35.7034,35.2635,35.582,173600.0
2008-07-10 11:30:00,108.41,108.85,108.21,108.37,67200.0,35.5918,35.7363,35.5262,35.5787,67200.0
2008-07-10 12:00:00,108.64,109.47,108.49,108.87,35600.0,35.6673,35.9398,35.6181,35.7428,35600.0
2008-07-10 12:30:00,108.83,108.87,108.01,108.01,10800.0,35.7297,35.7428,35.4605,35.4605,10800.0
2008-07-10 13:00:00,108.12,108.61,108.05,108.36,12800.0,35.4966,35.6575,35.4736,35.5754,12800.0
2008-07-10 13:30:00,108.37,109.5,108.2,109.05,64400.0,35.5787,35.9497,35.5229,35.8019,64400.0
2008-07-10 14:00:00,108.95,109.24,107.02,107.23,84000.0,35.7691,35.8643,35.1355,35.2044,84000.0
2008-07-10 14:30:00,107.39,107.73,106.35,106.64,80800.0,35.2569,35.3686,34.9155,35.0107,80800.0
2008-07-10 15:00:00,106.57,107.97,106.54,107.75,60800.0,34.9877,35.4474,34.9779,35.3751,60800.0
2008-07-10 15:30:00,107.82,108.87,106.87,108.67,132800.0,35.3981,35.7428,35.0862,35.6772,132800.0
2008-07-11 09:30:00,107.26,108.92,107.0,108.63,201600.0,35.2143,35.7593,35.1289,35.6641,201600.0
2008-07-11 10:00:00,108.82,109.4,108.27,108.7,140800.0,35.7264,35.9168,35.5459,35.687,140800.0
2008-07-11 10:30:00,108.27,108.67,108.06,108.33,73600.0,35.5459,35.6772,35.4769,35.5656,73600.0
2008-07-11 11:00:00,108.41,108.41,106.61,106.67,63600.0,35.5918,35.5918,35.0009,35.0206,63600.0
2008-07-11 11:30:00,106.67,106.83,106.0,106.76,44800.0,35.0206,35.0731,34.8006,35.0501,44800.0
2008-07-11 12:00:00,106.75,106.75,106.0,106.26,21200.0,35.0468,35.0468,34.8006,34.886,21200.0
2008-07-11 12:30:00,106.38,106.77,105.81,106.77,72000.0,34.9254,35.0534,34.7382,35.0534,72000.0
2008-07-11 13:00:00,106.78,107.45,106.25,107.02,30800.0,35.0567,35.2766,34.8827,35.1355,30800.0
2008-07-11 13:30:00,106.98,107.79,106.91,107.24,26400.0,35.1223,35.3883,35.0994,35.2077,26400.0
2008-07-11 14:00:00,107.35,107.5,106.93,106.93,13200.0,35.2438,35.2931,35.1059,35.1059,13200.0
2008-07-11 14:30:00,106.83,108.47,106.52,108.02,67600.0,35.0731,35.6115,34.9713,35.4638,67600.0
2008-07-11 15:00:00,107.99,108.5,107.07,107.7,51200.0,35.4539,35.6214,35.1519,35.3587,51200.0
2008-07-11 15:30:00,107.7,107.96,107.05,107.67,66400.0,35.3587,35.4441,35.1453,35.3489,66400.0
2008-07-14 09:30:00,109.86,110.29,108.86,108.86,189600.0,36.0679,36.209,35.7396,35.7396,189600.0
2008-07-14 10:00:00,108.7,109.29,108.47,109.0,110800.0,35.687,35.8807,35.6115,35.7855,110800.0
2008-07-14 10:30:00,109.0,109.44,108.6,109.42,102000.0,35.7855,35.93,35.6542,35.9234,102000.0
2008-07-14 11:00:00,109.34,109.58,108.55,108.76,48400.0,35.8971,35.9759,35.6378,35.7067,48400.0
2008-07-14 11:30:00,108.83,108.84,107.75,108.05,42800.0,35.7297,35.733,35.3751,35.4736,42800.0
2008-07-14 12:00:00,108.13,108.26,107.69,108.13,16800.0,35.4999,35.5426,35.3554,35.4999,16800.0
2008-07-14 12:30:00,108.22,108.39,107.96,108.36,23200.0,35.5294,35.5853,35.4441,35.5754,23200.0
2008-07-14 13:00:00,108.11,108.23,107.86,107.94,8400.0,35.4933,35.5327,35.4113,35.4375,8400.0
2008-07-14 13:30:00,107.96,108.5,107.81,108.47,12800.0,35.4441,35.6214,35.3948,35.6115,12800.0
2008-07-14 14:00:00,108.55,108.58,108.33,108.36,8000.0,35.6378,35.6476,35.5656,35.5754,8000.0
2008-07-14 14:30:00,108.36,108.97,108.0,108.0,15200.0,35.5754,35.7757,35.4572,35.4572,15200.0
2008-07-14 15:00:00,108.09,108.88,107.43,108.77,63600.0,35.4868,35.7461,35.2701,35.71,63600.0
2008-07-14 15:30:00,108.79,109.29,107.97,108.16,100800.0,35.7166,35.8807,35.4474,35.5097,100800.0
2008-07-15 09:30:00,106.89,106.97,105.49,105.7,256400.0,35.0928,35.1191,34.6332,34.7021,256400.0
2008-07-15 10:00:00,105.73,105.86,104.15,105.36,391600.0,34.712,34.7546,34.1932,34.5905,391600.0
2008-07-15 10:30:00,105.28,105.47,104.42,104.98,128000.0,34.5642,34.6266,34.2819,34.4657,128000.0
2008-07-15 11:00:00,105.03,106.11,104.25,104.51,170400.0,34.4821,34.8367,34.2261,34.3114,170400.0
2008-07-15 11:30:00,104.24,105.39,104.0,105.23,66800.0,34.2228,34.6003,34.144,34.5478,66800.0
2008-07-15 12:00:00,105.23,105.37,104.74,105.0,37200.0,34.5478,34.5938,34.3869,34.4723,37200.0
2008-07-15 12:30:00,105.0,105.24,104.13,104.5,353200.0,34.4723,34.5511,34.1867,34.3081,353200.0
2008-07-15 13:00:00,104.34,104.63,104.02,104.04,94800.0,34.2556,34.3508,34.1506,34.1571,94800.0
2008-07-15 13:30:00,104.05,104.38,103.52,103.71,128400.0,34.1604,34.2687,33.9864,34.0488,128400.0
2008-07-15 14:00:00,103.68,104.06,103.08,103.75,118000.0,34.0389,34.1637,33.8419,34.0619,118000.0
2008-07-15 14:30:00,103.91,104.35,103.69,104.27,44400.0,34.1144,34.2589,34.0422,34.2326,44400.0
2008-07-15 15:00:00,104.26,104.77,103.98,104.19,210000.0,34.2293,34.3968,34.1374,34.2064,210000.0
2008-07-15 15:30:00,104.19,104.42,103.56,104.13,259600.0,34.2064,34.2819,33.9995,34.1867,259600.0
2008-07-16 09:30:00,100.42,100.88,99.29,99.99,480000.0,32.9686,33.1197,32.5977,32.8275,480000.0
2008-07-16 10:00:00,100.01,100.31,99.52,99.71,132000.0,32.834,32.9325,32.6732,32.7355,132000.0
2008-07-16 10:30:00,99.57,100.66,99.44,100.05,135600.0,32.6896,33.0474,32.6469,32.8472,135600.0
2008-07-16 11:00:00,100.42,100.95,99.92,100.01,66000.0,32.9686,33.1426,32.8045,32.834,66000.0
2008-07-16 11:30:00,100.07,101.06,100.05,100.83,36800.0,32.8537,33.1788,32.8472,33.1033,36800.0
2008-07-16 12:00:00,100.84,101.22,100.0,100.57,131600.0,33.1065,33.2313,32.8308,33.0179,131600.0
2008-07-16 12:30:00,100.84,101.25,100.61,101.21,163600.0,33.1065,33.2411,33.031,33.228,163600.0
2008-07-16 13:00:00,101.14,101.25,100.88,100.91,112400.0,33.205,33.2411,33.1197,33.1295,112400.0
2008-07-16 13:30:00,101.0,101.15,100.7,101.15,31600.0,33.1591,33.2083,33.0606,33.2083,31600.0
2008-07-16 14:00:00,101.23,101.24,100.68,101.0,118000.0,33.2346,33.2379,33.054,33.1591,118000.0
2008-07-16 14:30:00,100.99,101.61,100.59,101.25,72000.0,33.1558,33.3593,33.0245,33.2411,72000.0
2008-07-16 15:00:00,101.31,101.65,101.12,101.45,31600.0,33.2608,33.3725,33.1985,33.3068,31600.0
2008-07-16 15:30:00,101.58,101.91,101.28,101.91,86000.0,33.3495,33.4578,33.251,33.4578,86000.0
2008-07-17 09:30:00,102.61,104.1,102.26,103.52,211600.0,33.6876,34.1768,33.5727,33.9864,211600.0
2008-07-17 10:00:00,103.53,103.95,102.36,102.38,228400.0,33.9897,34.1276,33.6056,33.6121,228400.0
2008-07-17 10:30:00,102.33,102.65,101.7,102.16,169200.0,33.5957,33.7008,33.3889,33.5399,169200.0
2008-07-17 11:00:00,102.25,102.86,101.66,102.69,152000.0,33.5694,33.7697,33.3757,33.7139,152000.0
2008-07-17 11:30:00,102.84,103.13,102.58,102.68,40000.0,33.7631,33.8584,33.6778,33.7106,40000.0
2008-07-17 12:00:00,102.75,103.58,102.58,103.42,114400.0,33.7336,34.0061,33.6778,33.9536,114400.0
2008-07-17 12:30:00,103.18,103.54,102.79,103.07,54000.0,33.8748,33.993,33.7467,33.8387,54000.0
2008-07-17 13:00:00,103.01,103.05,101.86,102.0,94000.0,33.819,33.8321,33.4414,33.4874,94000.0
2008-07-17 13:30:00,102.06,102.19,101.67,101.67,55600.0,33.5071,33.5497,33.379,33.379,55600.0
2008-07-17 14:00:00,101.63,101.95,100.36,100.57,94000.0,33.3659,33.471,32.9489,33.0179,94000.0
2008-07-17 14:30:00,100.62,100.8,99.25,99.48,144000.0,33.0343,33.0934,32.5845,32.66,144000.0
2008-07-17 15:00:00,99.26,99.78,99.0,99.21,78800.0,32.5878,32.7585,32.5024,32.5714,78800.0
2008-07-17 15:30:00,99.28,101.04,99.05,101.03,186400.0,32.5944,33.1722,32.5189,33.1689,186400.0
2008-07-18 09:30:00,99.85,100.41,99.5,100.14,248000.0,32.7815,32.9654,32.6666,32.8767,248000.0
2008-07-18 10:00:00,100.2,100.64,99.8,100.14,255200.0,32.8964,33.0409,32.7651,32.8767,255200.0
2008-07-18 10:30:00,100.12,101.53,99.6,101.17,212400.0,32.8702,33.3331,32.6994,33.2149,212400.0
2008-07-18 11:00:00,101.23,101.48,100.47,101.18,227600.0,33.2346,33.3167,32.9851,33.2182,227600.0
2008-07-18 11:30:00,101.17,101.62,100.32,100.75,59600.0,33.2149,33.3626,32.9358,33.077,59600.0
2008-07-18 12:00:00,100.84,101.44,100.83,100.99,139600.0,33.1065,33.3035,33.1033,33.1558,139600.0
2008-07-18 12:30:00,100.99,101.21,100.62,100.99,44800.0,33.1558,33.228,33.0343,33.1558,44800.0
2008-07-18 13:00:00,100.91,100.91,100.23,100.38,64800.0,33.1295,33.1295,32.9063,32.9555,64800.0
2008-07-18 13:30:00,100.3,101.19,100.13,100.85,90000.0,32.9292,33.2214,32.8734,33.1098,90000.0
2008-07-18 14:00:00,100.87,101.24,100.75,101.07,26400.0,33.1164,33.2379,33.077,33.182,26400.0
2008-07-18 14:30:00,101.16,101.25,100.06,100.25,21600.0,33.2116,33.2411,32.8505,32.9128,21600.0
2008-07-18 15:00:00,100.16,100.82,99.89,100.25,39200.0,32.8833,33.1,32.7946,32.9128,39200.0
2008-07-18 15:30:00,100.25,100.91,100.18,100.49,93600.0,32.9128,33.1295,32.8899,32.9916,93600.0
2008-07-21 09:30:00,103.3,103.3,102.22,102.43,165600.0,33.9142,33.9142,33.5596,33.6285,165600.0
2008-07-21 10:00:00,102.52,103.22,102.3,102.84,93600.0,33.6581,33.8879,33.5859,33.7631,93600.0
2008-07-21 10:30:00,102.88,103.39,102.82,103.24,69200.0,33.7763,33.9437,33.7566,33.8945,69200.0
2008-07-21 11:00:00,103.27,103.98,103.21,103.97,58000.0,33.9043,34.1374,33.8846,34.1341,58000.0
2008-07-21 11:30:00,104.06,104.48,103.0,103.13,62400.0,34.1637,34.3016,33.8157,33.8584,62400.0
2008-07-21 12:00:00,103.25,103.92,103.17,103.92,29600.0,33.8978,34.1177,33.8715,34.1177,29600.0
2008-07-21 12:30:00,103.97,104.3,103.86,104.3,41200.0,34.1341,34.2425,34.098,34.2425,41200.0
2008-07-21 13:00:00,104.29,104.55,104.13,104.13,27600.0,34.2392,34.3246,34.1867,34.1867,27600.0
2008-07-21 13:30:00,104.19,104.45,103.9,104.06,24000.0,34.2064,34.2917,34.1112,34.1637,24000.0
2008-07-21 14:00:00,104.08,104.22,103.94,104.17,24400.0,34.1703,34.2162,34.1243,34.1998,24400.0
2008-07-21 14:30:00,104.01,104.79,104.01,104.75,31200.0,34.1473,34.4033,34.1473,34.3902,31200.0
2008-07-21 15:00:00,104.79,105.3,104.53,105.17,77200.0,34.4033,34.5708,34.318,34.5281,77200.0
2008-07-21 15:30:00,105.25,105.67,105.0,105.5,99200.0,34.5544,34.6923,34.4723,34.6364,99200.0
2008-07-22 09:30:00,103.26,103.67,102.53,102.66,146000.0,33.901,34.0356,33.6614,33.7041,146000.0
2008-07-22 10:00:00,102.66,102.91,101.69,102.08,138800.0,33.7041,33.7861,33.3856,33.5136,138800.0
2008-07-22 10:30:00,102.21,102.26,101.7,102.05,138400.0,33.5563,33.5727,33.3889,33.5038,138400.0
2008-07-22 11:00:00,101.92,101.95,100.5,101.16,163200.0,33.4611,33.471,32.9949,33.2116,163200.0
2008-07-22 11:30:00,101.1,101.77,101.1,101.7,29600.0,33.1919,33.4119,33.1919,33.3889,29600.0
2008-07-22 12:00:00,101.59,101.92,101.34,101.64,61600.0,33.3528,33.4611,33.2707,33.3692,61600.0
2008-07-22 12:30:00,101.48,101.62,101.32,101.51,40800.0,33.3167,33.3626,33.2641,33.3265,40800.0
2008-07-22 13:00:00,101.46,101.75,101.42,101.6,38000.0,33.3101,33.4053,33.297,33.356,38000.0
2008-07-22 13:30:00,101.64,101.64,101.22,101.35,40000.0,33.3692,33.3692,33.2313,33.274,40000.0
2008-07-22 14:00:00,101.45,101.74,101.33,101.66,41200.0,33.3068,33.402,33.2674,33.3757,41200.0
2008-07-22 14:30:00,101.53,102.19,101.14,101.58,53600.0,33.3331,33.5497,33.205,33.3495,53600.0
2008-07-22 15:00:00,101.8,101.95,101.34,101.95,30400.0,33.4217,33.471,33.2707,33.471,30400.0
2008-07-22 15:30:00,102.04,102.75,101.55,102.75,121600.0,33.5005,33.7336,33.3396,33.7336,121600.0
2008-07-23 09:30:00,101.4,101.66,100.75,100.89,196800.0,33.2904,33.3757,33.077,33.123,196800.0
2008-07-23 10:00:00,100.82,101.81,100.71,101.42,195600.0,33.1,33.425,33.0639,33.297,195600.0
2008-07-23 10:30:00,101.4,101.83,100.75,100.92,199600.0,33.2904,33.4316,33.077,33.1328,199600.0
2008-07-23 11:00:00,100.89,102.23,100.79,102.15,151200.0,33.123,33.5629,33.0901,33.5366,151200.0
2008-07-23 11:30:00,102.44,102.44,101.96,102.28,25600.0,33.6318,33.6318,33.4742,33.5793,25600.0
2008-07-23 12:00:00,102.43,103.22,102.0,103.02,132400.0,33.6285,33.8879,33.4874,33.8222,132400.0
2008-07-23 12:30:00,102.97,103.16,102.49,102.49,39600.0,33.8058,33.8682,33.6482,33.6482,39600.0
2008-07-23 13:00:00,102.48,102.86,102.44,102.79,37200.0,33.645,33.7697,33.6318,33.7467,37200.0
2008-07-23 13:30:00,102.73,102.77,102.34,102.34,32400.0,33.727,33.7402,33.599,33.599,32400.0
2008-07-23 14:00:00,102.25,102.39,101.38,101.63,34800.0,33.5694,33.6154,33.2838,33.3659,34800.0
2008-07-23 14:30:00,101.64,101.76,100.95,100.99,26000.0,33.3692,33.4086,33.1426,33.1558,26000.0
2008-07-23 15:00:00,101.0,101.6,100.91,101.05,76000.0,33.1591,33.356,33.1295,33.1755,76000.0
2008-07-23 15:30:00,100.93,101.05,100.0,100.46,174000.0,33.1361,33.1755,32.8308,32.9818,174000.0
2008-07-24 09:30:00,100.25,100.58,99.47,99.55,120400.0,32.9128,33.0212,32.6568,32.683,120400.0
2008-07-24 10:00:00,99.57,100.16,99.26,99.45,108000.0,32.6896,32.8833,32.5878,32.6502,108000.0
2008-07-24 10:30:00,99.68,99.91,98.23,98.26,93600.0,32.7257,32.8012,32.2497,32.2595,93600.0
2008-07-24 11:00:00,98.25,98.69,96.35,96.7,162000.0,32.2562,32.4007,31.6324,31.7473,162000.0
2008-07-24 11:30:00,96.74,98.61,96.28,97.6,58000.0,31.7605,32.3744,31.6095,32.0428,58000.0
2008-07-24 12:00:00,97.55,98.22,97.49,97.75,60000.0,32.0264,32.2464,32.0067,32.0921,60000.0
2008-07-24 12:30:00,97.76,98.49,97.75,98.03,41200.0,32.0953,32.335,32.0921,32.184,41200.0
2008-07-24 13:00:00,98.03,99.11,97.76,98.65,52400.0,32.184,32.5386,32.0953,32.3875,52400.0
2008-07-24 13:30:00,98.41,98.58,97.54,97.74,28000.0,32.3087,32.3646,32.0231,32.0888,28000.0
2008-07-24 14:00:00,97.5,97.81,96.88,97.55,52000.0,32.01,32.1118,31.8064,32.0264,52000.0
2008-07-24 14:30:00,97.67,97.67,97.13,97.26,30800.0,32.0658,32.0658,31.8885,31.9312,30800.0
2008-07-24 15:00:00,97.26,97.89,96.98,97.1,64000.0,31.9312,32.138,31.8393,31.8787,64000.0
2008-07-24 15:30:00,97.21,97.21,96.53,96.64,69200.0,31.9148,31.9148,31.6915,31.7276,69200.0
2008-07-25 09:30:00,97.45,97.78,96.42,97.36,243600.0,31.9936,32.1019,31.6554,31.964,243600.0
2008-07-25 10:00:00,97.54,97.99,96.98,97.09,97200.0,32.0231,32.1709,31.8393,31.8754,97200.0
2008-07-25 10:30:00,97.17,98.09,96.91,97.85,64400.0,31.9016,32.2037,31.8163,32.1249,64400.0
2008-07-25 11:00:00,97.76,98.48,97.65,98.28,74800.0,32.0953,32.3317,32.0592,32.2661,74800.0
2008-07-25 11:30:00,98.26,99.17,98.22,98.64,38400.0,32.2595,32.5583,32.2464,32.3843,38400.0
2008-07-25 12:00:00,98.49,99.09,98.49,98.89,16000.0,32.335,32.532,32.335,32.4663,16000.0
2008-07-25 12:30:00,98.89,98.91,98.38,98.74,9600.0,32.4663,32.4729,32.2989,32.4171,9600.0
2008-07-25 13:00:00,98.8,99.0,98.25,98.25,27600.0,32.4368,32.5024,32.2562,32.2562,27600.0
2008-07-25 13:30:00,98.42,98.56,97.88,97.99,10400.0,32.312,32.358,32.1347,32.1709,10400.0
2008-07-25 14:00:00,98.16,98.58,98.1,98.58,10400.0,32.2267,32.3646,32.207,32.3646,10400.0
2008-07-25 14:30:00,98.57,98.57,98.26,98.35,10800.0,32.3613,32.3613,32.2595,32.289,10800.0
2008-07-25 15:00:00,98.26,98.31,97.9,98.05,11200.0,32.2595,32.2759,32.1413,32.1906,11200.0
2008-07-25 15:30:00,98.08,98.78,98.08,98.14,34000.0,32.2004,32.4302,32.2004,32.2201,34000.0
2008-07-28 09:30:00,101.55,101.55,100.73,101.16,116800.0,33.3396,33.3396,33.0704,33.2116,116800.0
2008-07-28 10:00:00,100.95,101.96,100.82,101.69,100400.0,33.1426,33.4742,33.1,33.3856,100400.0
2008-07-28 10:30:00,101.48,101.78,101.25,101.7,36000.0,33.3167,33.4151,33.2411,33.3889,36000.0
2008-07-28 11:00:00,101.82,102.41,101.78,102.41,51600.0,33.4283,33.622,33.4151,33.622,51600.0
2008-07-28 11:30:00,102.15,102.15,101.18,101.3,19600.0,33.5366,33.5366,33.2182,33.2576,19600.0
2008-07-28 12:00:00,101.09,101.35,100.89,101.05,14800.0,33.1886,33.274,33.123,33.1755,14800.0
2008-07-28 12:30:00,101.05,101.67,100.95,101.33,15200.0,33.1755,33.379,33.1426,33.2674,15200.0
2008-07-28 13:00:00,101.26,101.36,100.76,100.76,7200.0,33.2444,33.2773,33.0803,33.0803,7200.0
2008-07-28 13:30:00,100.8,101.12,100.66,101.07,16400.0,33.0934,33.1985,33.0474,33.182,16400.0
2008-07-28 14:00:00,101.13,101.13,100.17,100.35,21200.0,33.2017,33.2017,32.8866,32.9457,21200.0
2008-07-28 14:30:00,100.33,100.82,100.3,100.36,30000.0,32.9391,33.1,32.9292,32.9489,30000.0
2008-07-28 15:00:00,100.41,101.15,100.41,100.89,29600.0,32.9654,33.2083,32.9654,33.123,29600.0
2008-07-28 15:30:00,100.93,100.98,100.54,100.78,100400.0,33.1361,33.1525,33.008,33.0868,100400.0
2008-07-29 09:30:00,104.66,105.06,104.21,104.38,232800.0,34.3607,34.492,34.2129,34.2687,232800.0
2008-07-29 10:00:00,104.48,104.53,102.81,102.83,226000.0,34.3016,34.318,33.7533,33.7599,226000.0
2008-07-29 10:30:00,102.79,103.16,102.29,102.54,142800.0,33.7467,33.8682,33.5826,33.6647,142800.0
2008-07-29 11:00:00,102.6,103.02,101.67,101.86,294800.0,33.6844,33.8222,33.379,33.4414,294800.0
2008-07-29 11:30:00,101.94,101.96,101.31,101.6,25600.0,33.4677,33.4742,33.2608,33.356,25600.0
2008-07-29 12:00:00,101.61,101.78,100.67,101.35,53600.0,33.3593,33.4151,33.0507,33.274,53600.0
2008-07-29 12:30:00,100.8,101.25,100.8,101.25,8800.0,33.0934,33.2411,33.0934,33.2411,8800.0
2008-07-29 13:00:00,101.38,101.38,101.07,101.35,24400.0,33.2838,33.2838,33.182,33.274,24400.0
2008-07-29 13:30:00,101.41,101.67,101.19,101.42,12000.0,33.2937,33.379,33.2214,33.297,12000.0
2008-07-29 14:00:00,101.42,101.57,101.16,101.4,25600.0,33.297,33.3462,33.2116,33.2904,25600.0
2008-07-29 14:30:00,101.47,101.75,101.29,101.67,51600.0,33.3134,33.4053,33.2543,33.379,51600.0
2008-07-29 15:00:00,101.86,102.07,101.43,102.01,62000.0,33.4414,33.5104,33.3002,33.4907,62000.0
2008-07-29 15:30:00,102.01,102.55,101.89,102.36,89600.0,33.4907,33.6679,33.4513,33.6056,89600.0
2008-07-30 09:30:00,104.17,104.76,103.97,104.51,204800.0,34.1998,34.3935,34.1341,34.3114,204800.0
2008-07-30 10:00:00,104.53,105.17,104.46,104.89,162800.0,34.318,34.5281,34.295,34.4362,162800.0
2008-07-30 10:30:00,104.95,105.75,104.95,105.47,178800.0,34.4559,34.7185,34.4559,34.6266,178800.0
2008-07-30 11:00:00,105.45,106.07,105.39,105.98,110000.0,34.62,34.8236,34.6003,34.794,110000.0
2008-07-30 11:30:00,106.04,106.36,105.9,106.13,62800.0,34.8137,34.9188,34.7678,34.8433,62800.0
2008-07-30 12:00:00,106.07,106.14,105.58,105.7,22000.0,34.8236,34.8466,34.6627,34.7021,22000.0
2008-07-30 12:30:00,105.66,105.66,105.35,105.5,10000.0,34.689,34.689,34.5872,34.6364,10000.0
2008-07-30 13:00:00,105.44,106.12,105.44,106.04,17200.0,34.6167,34.84,34.6167,34.8137,17200.0
2008-07-30 13:30:00,106.15,106.15,105.73,105.73,24000.0,34.8498,34.8498,34.712,34.712,24000.0
2008-07-30 14:00:00,105.72,106.01,105.51,106.0,38000.0,34.7087,34.8039,34.6397,34.8006,38000.0
2008-07-30 14:30:00,106.0,106.5,105.85,106.16,47200.0,34.8006,34.9648,34.7514,34.8531,47200.0
2008-07-30 15:00:00,106.11,106.92,106.08,106.92,43600.0,34.8367,35.1026,34.8269,35.1026,43600.0
2008-07-30 15:30:00,106.93,107.07,106.45,106.83,86000.0,35.1059,35.1519,34.9483,35.0731,86000.0
2008-07-31 09:30:00,106.81,106.95,105.85,106.3,276000.0,35.0665,35.1125,34.7514,34.8991,276000.0
2008-07-31 10:00:00,106.13,106.19,105.3,105.57,170800.0,34.8433,34.863,34.5708,34.6594,170800.0
2008-07-31 10:30:00,105.63,106.16,105.25,105.79,168800.0,34.6791,34.8531,34.5544,34.7317,168800.0
2008-07-31 11:00:00,105.71,106.89,105.44,105.74,151200.0,34.7054,35.0928,34.6167,34.7152,151200.0
2008-07-31 11:30:00,105.56,105.81,104.89,105.16,48000.0,34.6561,34.7382,34.4362,34.5248,48000.0
2008-07-31 12:00:00,105.11,105.11,104.23,104.57,81200.0,34.5084,34.5084,34.2195,34.3311,81200.0
2008-07-31 12:30:00,104.6,105.85,104.51,104.52,74400.0,34.341,34.7514,34.3114,34.3147,74400.0
2008-07-31 13:00:00,104.69,104.69,104.24,104.29,68000.0,34.3705,34.3705,34.2228,34.2392,68000.0
2008-07-31 13:30:00,104.23,104.25,103.25,103.36,65200.0,34.2195,34.2261,33.8978,33.9339,65200.0
2008-07-31 14:00:00,103.35,104.04,103.26,103.75,89200.0,33.9306,34.1571,33.901,34.0619,89200.0
2008-07-31 14:30:00,103.75,104.99,103.75,104.73,109200.0,34.0619,34.469,34.0619,34.3837,109200.0
2008-07-31 15:00:00,104.8,104.8,104.25,104.25,66400.0,34.4066,34.4066,34.2261,34.2261,66400.0
2008-07-31 15:30:00,104.25,104.39,104.03,104.27,165600.0,34.2261,34.272,34.1538,34.2326,165600.0
2008-08-01 09:30:00,100.37,100.89,99.34,100.64,174000.0,32.9522,33.123,32.6141,33.0409,174000.0
2008-08-01 10:00:00,100.65,100.85,99.71,99.89,142400.0,33.0442,33.1098,32.7355,32.7946,142400.0
2008-08-01 10:30:00,99.84,100.0,98.85,99.03,103200.0,32.7782,32.8308,32.4532,32.5123,103200.0
2008-08-01 11:00:00,99.08,99.64,98.88,99.38,81600.0,32.5287,32.7126,32.4631,32.6272,81600.0
2008-08-01 11:30:00,99.25,99.98,99.23,99.85,30000.0,32.5845,32.8242,32.578,32.7815,30000.0
2008-08-01 12:00:00,99.79,99.81,99.31,99.48,12000.0,32.7618,32.7684,32.6042,32.66,12000.0
2008-08-01 12:30:00,99.26,99.42,99.03,99.11,26000.0,32.5878,32.6403,32.5123,32.5386,26000.0
2008-08-01 13:00:00,99.11,99.68,99.11,99.4,22800.0,32.5386,32.7257,32.5386,32.6338,22800.0
2008-08-01 13:30:00,99.4,99.8,99.39,99.52,22400.0,32.6338,32.7651,32.6305,32.6732,22400.0
2008-08-01 14:00:00,99.63,99.63,99.06,99.07,16800.0,32.7093,32.7093,32.5221,32.5254,16800.0
2008-08-01 14:30:00,99.07,99.18,98.51,98.74,76000.0,32.5254,32.5615,32.3416,32.4171,76000.0
2008-08-01 15:00:00,98.7,98.71,97.94,97.94,70800.0,32.404,32.4072,32.1544,32.1544,70800.0
2008-08-01 15:30:00,97.85,98.65,97.78,98.44,104000.0,32.1249,32.3875,32.1019,32.3186,104000.0
2008-08-04 09:30:00,96.19,96.19,95.47,95.79,156800.0,31.5799,31.5799,31.3435,31.4486,156800.0
2008-08-04 10:00:00,95.62,95.83,94.75,95.45,280800.0,31.3928,31.4617,31.1071,31.337,280800.0
2008-08-04 10:30:00,95.57,96.05,95.3,95.62,57600.0,31.3764,31.5339,31.2877,31.3928,57600.0
2008-08-04 11:00:00,95.68,95.68,94.25,94.33,118400.0,31.4125,31.4125,30.943,30.9693,118400.0
2008-08-04 11:30:00,94.62,94.63,93.5,93.63,113600.0,31.0645,31.0677,30.6968,30.7394,113600.0
2008-08-04 12:00:00,93.61,94.5,93.56,94.32,57200.0,30.7329,31.0251,30.7165,30.966,57200.0
2008-08-04 12:30:00,94.14,94.14,93.57,93.75,26800.0,30.9069,30.9069,30.7197,30.7788,26800.0
2008-08-04 13:00:00,93.75,93.93,93.1,93.33,59200.0,30.7788,30.8379,30.5654,30.6409,59200.0
2008-08-04 13:30:00,93.33,93.93,93.16,93.17,44800.0,30.6409,30.8379,30.5851,30.5884,44800.0
2008-08-04 14:00:00,93.17,93.94,93.17,93.67,46800.0,30.5884,30.8412,30.5884,30.7526,46800.0
2008-08-04 14:30:00,93.6,94.05,93.22,93.28,84000.0,30.7296,30.8773,30.6048,30.6245,84000.0
2008-08-04 15:00:00,93.28,93.51,92.15,92.35,126400.0,30.6245,30.7,30.2535,30.3192,126400.0
2008-08-04 15:30:00,92.24,93.02,92.16,92.78,196000.0,30.2831,30.5392,30.2568,30.4604,196000.0
2008-08-05 09:30:00,93.37,93.51,92.58,93.19,322400.0,30.6541,30.7,30.3947,30.595,322400.0
2008-08-05 10:00:00,93.2,93.54,92.44,92.51,291600.0,30.5983,30.7099,30.3488,30.3717,291600.0
2008-08-05 10:30:00,92.56,92.91,92.24,92.79,155600.0,30.3881,30.5031,30.2831,30.4637,155600.0
2008-08-05 11:00:00,92.85,92.86,92.39,92.69,239600.0,30.4834,30.4866,30.3323,30.4308,239600.0
2008-08-05 11:30:00,92.55,93.0,90.29,90.3,373200.0,30.3849,30.5326,29.6429,29.6462,373200.0
2008-08-05 12:00:00,90.3,90.66,89.94,90.35,216000.0,29.6462,29.7644,29.528,29.6626,216000.0
2008-08-05 12:30:00,90.3,90.48,89.0,89.0,218000.0,29.6462,29.7053,29.2194,29.2194,218000.0
2008-08-05 13:00:00,89.04,89.73,88.84,89.39,148800.0,29.2325,29.459,29.1668,29.3474,148800.0
2008-08-05 13:30:00,89.51,89.75,89.13,89.41,158800.0,29.3868,29.4656,29.2621,29.354,158800.0
2008-08-05 14:00:00,89.35,90.56,89.19,90.19,147600.0,29.3343,29.7315,29.2818,29.6101,147600.0
2008-08-05 14:30:00,90.28,90.41,89.61,90.38,244800.0,29.6396,29.6823,29.4196,29.6724,244800.0
2008-08-05 15:00:00,90.23,90.25,89.62,89.78,235600.0,29.6232,29.6298,29.4229,29.4755,235600.0
2008-08-05 15:30:00,89.85,91.06,89.76,90.81,257600.0,29.4984,29.8957,29.4689,29.8136,257600.0
2008-08-06 09:30:00,95.11,95.59,94.86,95.39,158800.0,31.2253,31.3829,31.1433,31.3173,158800.0
2008-08-06 10:00:00,95.55,96.21,95.55,95.85,101200.0,31.3698,31.5865,31.3698,31.4683,101200.0
2008-08-06 10:30:00,95.77,95.78,95.03,95.5,179600.0,31.442,31.4453,31.1991,31.3534,179600.0
2008-08-06 11:00:00,95.43,95.61,94.59,94.77,212400.0,31.3304,31.3895,31.0546,31.1137,212400.0
2008-08-06 11:30:00,94.77,94.77,94.05,94.36,186800.0,31.1137,31.1137,30.8773,30.9791,186800.0
2008-08-06 12:00:00,94.45,94.56,94.26,94.35,18000.0,31.0086,31.0448,30.9463,30.9758,18000.0
2008-08-06 12:30:00,94.38,94.49,93.27,93.71,367600.0,30.9857,31.0218,30.6212,30.7657,367600.0
2008-08-06 13:00:00,93.57,93.97,93.49,93.95,36800.0,30.7197,30.8511,30.6935,30.8445,36800.0
2008-08-06 13:30:00,93.88,94.1,93.81,93.88,51600.0,30.8215,30.8937,30.7985,30.8215,51600.0
2008-08-06 14:00:00,93.85,94.23,93.83,94.15,20000.0,30.8117,30.9364,30.8051,30.9102,20000.0
2008-08-06 14:30:00,94.25,95.74,94.23,95.65,126400.0,30.943,31.4322,30.9364,31.4026,126400.0
2008-08-06 15:00:00,95.54,95.64,94.59,94.78,140400.0,31.3665,31.3993,31.0546,31.117,140400.0
2008-08-06 15:30:00,94.68,95.08,94.25,95.05,248000.0,31.0842,31.2155,30.943,31.2056,248000.0
2008-08-07 09:30:00,95.98,95.98,94.49,94.6,127600.0,31.511,31.511,31.0218,31.0579,127600.0
2008-08-07 10:00:00,94.7,94.79,92.85,93.24,227200.0,31.0907,31.1203,30.4834,30.6114,227200.0
2008-08-07 10:30:00,93.14,93.88,93.08,93.84,236000.0,30.5786,30.8215,30.5589,30.8084,236000.0
2008-08-07 11:00:00,93.88,94.09,93.11,93.43,240000.0,30.8215,30.8905,30.5687,30.6738,240000.0
2008-08-07 11:30:00,93.44,93.54,92.94,93.17,60800.0,30.6771,30.7099,30.5129,30.5884,60800.0
2008-08-07 12:00:00,93.2,93.42,93.0,93.42,25600.0,30.5983,30.6705,30.5326,30.6705,25600.0
2008-08-07 12:30:00,93.19,93.48,93.03,93.08,25200.0,30.595,30.6902,30.5425,30.5589,25200.0
2008-08-07 13:00:00,93.16,93.51,93.09,93.51,20000.0,30.5851,30.7,30.5622,30.7,20000.0
2008-08-07 13:30:00,93.25,93.43,93.0,93.01,9200.0,30.6147,30.6738,30.5326,30.5359,9200.0
2008-08-07 14:00:00,93.02,93.21,92.56,92.97,75200.0,30.5392,30.6015,30.3881,30.5228,75200.0
2008-08-07 14:30:00,93.06,93.35,92.89,93.28,90400.0,30.5523,30.6475,30.4965,30.6245,90400.0
2008-08-07 15:00:00,93.08,93.2,92.81,93.11,54800.0,30.5589,30.5983,30.4702,30.5687,54800.0
2008-08-07 15:30:00,92.85,92.85,92.01,92.04,241200.0,30.4834,30.4834,30.2076,30.2174,241200.0
2008-08-08 09:30:00,88.92,89.53,88.2,88.33,347200.0,29.1931,29.3934,28.9567,28.9994,347200.0
2008-08-08 10:00:00,88.32,90.22,88.3,90.08,154800.0,28.9961,29.6199,28.9896,29.5739,154800.0
2008-08-08 10:30:00,90.06,90.27,89.44,89.64,96800.0,29.5674,29.6363,29.3638,29.4295,96800.0
2008-08-08 11:00:00,89.64,89.91,89.34,89.48,93600.0,29.4295,29.5181,29.331,29.377,93600.0
2008-08-08 11:30:00,89.34,90.11,89.34,90.11,30800.0,29.331,29.5838,29.331,29.5838,30800.0
2008-08-08 12:00:00,90.02,90.17,89.52,89.98,143200.0,29.5542,29.6035,29.3901,29.5411,143200.0
2008-08-08 12:30:00,89.79,90.39,89.65,90.0,68800.0,29.4787,29.6757,29.4328,29.5477,68800.0
2008-08-08 13:00:00,89.85,90.31,89.85,90.26,26000.0,29.4984,29.6495,29.4984,29.633,26000.0
2008-08-08 13:30:00,90.09,90.21,89.75,89.86,66400.0,29.5772,29.6166,29.4656,29.5017,66400.0
2008-08-08 14:00:00,89.74,90.0,89.74,89.92,61200.0,29.4623,29.5477,29.4623,29.5214,61200.0
2008-08-08 14:30:00,89.93,90.02,89.2,89.2,34400.0,29.5247,29.5542,29.285,29.285,34400.0
2008-08-08 15:00:00,89.31,89.45,88.96,89.13,94400.0,29.3211,29.3671,29.2062,29.2621,94400.0
2008-08-08 15:30:00,89.23,89.44,89.13,89.29,158000.0,29.2949,29.3638,29.2621,29.3146,158000.0
2008-08-11 09:30:00,88.79,89.33,88.34,88.62,230000.0,29.1504,29.3277,29.0027,29.0946,230000.0
2008-08-11 10:00:00,88.49,88.6,87.8,88.13,165600.0,29.0519,29.0881,28.8254,28.9337,165600.0
2008-08-11 10:30:00,88.1,88.38,87.68,87.83,82400.0,28.9239,29.0158,28.786,28.8353,82400.0
2008-08-11 11:00:00,87.83,88.36,87.36,87.95,123200.0,28.8353,29.0093,28.6809,28.8747,123200.0
2008-08-11 11:30:00,88.05,88.05,87.24,87.24,48800.0,28.9075,28.9075,28.6416,28.6416,48800.0
2008-08-11 12:00:00,87.37,87.37,86.76,86.77,26000.0,28.6842,28.6842,28.484,28.4872,26000.0
2008-08-11 12:30:00,86.78,86.92,86.02,86.63,66400.0,28.4905,28.5365,28.241,28.4413,66400.0
2008-08-11 13:00:00,86.55,86.77,86.32,86.59,22400.0,28.415,28.4872,28.3395,28.4282,22400.0
2008-08-11 13:30:00,86.55,86.62,85.54,85.75,88400.0,28.415,28.438,28.0834,28.1524,88400.0
2008-08-11 14:00:00,85.7,86.74,85.7,86.61,60400.0,28.136,28.4774,28.136,28.4347,60400.0
2008-08-11 14:30:00,86.61,87.74,86.56,87.39,98400.0,28.4347,28.8057,28.4183,28.6908,98400.0
2008-08-11 15:00:00,87.39,87.5,86.76,86.98,52400.0,28.6908,28.7269,28.484,28.5562,52400.0
2008-08-11 15:30:00,86.97,87.33,86.66,86.95,88800.0,28.5529,28.6711,28.4511,28.5463,88800.0
2008-08-12 09:30:00,86.55,87.05,86.23,86.94,201200.0,28.415,28.5792,28.31,28.5431,201200.0
2008-08-12 10:00:00,86.86,86.87,85.86,86.17,112400.0,28.5168,28.5201,28.1885,28.2903,112400.0
2008-08-12 10:30:00,86.23,86.51,86.07,86.24,74800.0,28.31,28.4019,28.2574,28.3132,74800.0
2008-08-12 11:00:00,86.25,86.25,85.88,86.15,140800.0,28.3165,28.3165,28.1951,28.2837,140800.0
2008-08-12 11:30:00,86.12,86.17,85.92,85.92,34400.0,28.2738,28.2903,28.2082,28.2082,34400.0
2008-08-12 12:00:00,86.06,86.25,85.75,85.89,42400.0,28.2541,28.3165,28.1524,28.1983,42400.0
2008-08-12 12:30:00,85.82,85.96,85.22,85.57,72400.0,28.1754,28.2213,27.9784,28.0933,72400.0
2008-08-12 13:00:00,85.49,85.73,85.4,85.54,64800.0,28.067,28.1458,28.0375,28.0834,64800.0
2008-08-12 13:30:00,85.73,86.52,85.54,86.5,27600.0,28.1458,28.4052,28.0834,28.3986,27600.0
2008-08-12 14:00:00,86.5,86.79,86.3,86.55,77600.0,28.3986,28.4938,28.3329,28.415,77600.0
2008-08-12 14:30:00,86.45,87.2,86.32,86.92,148000.0,28.3822,28.6284,28.3395,28.5365,148000.0
2008-08-12 15:00:00,86.9,87.63,86.81,87.3,176000.0,28.5299,28.7696,28.5004,28.6613,176000.0
2008-08-12 15:30:00,87.3,88.44,86.88,87.82,478400.0,28.6613,29.0355,28.5234,28.832,478400.0
2008-08-13 09:30:00,86.75,87.97,86.63,87.29,228400.0,28.4807,28.8812,28.4413,28.658,228400.0
2008-08-13 10:00:00,87.29,87.55,86.89,86.92,210000.0,28.658,28.7433,28.5266,28.5365,210000.0
2008-08-13 10:30:00,86.9,87.22,86.55,86.85,163600.0,28.5299,28.635,28.415,28.5135,163600.0
2008-08-13 11:00:00,86.84,87.42,86.84,87.38,230400.0,28.5102,28.7006,28.5102,28.6875,230400.0
2008-08-13 11:30:00,87.4,88.75,87.38,88.49,270800.0,28.6941,29.1373,28.6875,29.0519,270800.0
2008-08-13 12:00:00,88.35,89.5,88.35,89.29,146400.0,29.006,29.3835,29.006,29.3146,146400.0
2008-08-13 12:30:00,89.1,89.73,88.44,89.59,94400.0,29.2522,29.459,29.0355,29.4131,94400.0
2008-08-13 13:00:00,89.72,89.96,89.26,89.35,83600.0,29.4558,29.5345,29.3047,29.3343,83600.0
2008-08-13 13:30:00,89.36,90.24,89.36,90.06,48000.0,29.3376,29.6265,29.3376,29.5674,48000.0
2008-08-13 14:00:00,90.21,90.67,89.79,90.41,160000.0,29.6166,29.7676,29.4787,29.6823,160000.0
2008-08-13 14:30:00,90.27,90.82,90.0,90.78,105600.0,29.6363,29.8169,29.5477,29.8038,105600.0
2008-08-13 15:00:00,90.8,91.0,90.58,90.85,110800.0,29.8103,29.876,29.7381,29.8267,110800.0
2008-08-13 15:30:00,90.88,91.23,90.23,90.38,202000.0,29.8366,29.9515,29.6232,29.6724,202000.0
2008-08-14 09:30:00,90.11,90.38,89.86,90.31,218400.0,29.5838,29.6724,29.5017,29.6495,218400.0
2008-08-14 10:00:00,90.25,90.49,89.8,90.29,132000.0,29.6298,29.7086,29.482,29.6429,132000.0
2008-08-14 10:30:00,90.31,91.38,90.31,91.23,165200.0,29.6495,30.0007,29.6495,29.9515,165200.0
2008-08-14 11:00:00,91.03,91.1,89.7,90.05,179600.0,29.8858,29.9088,29.4492,29.5641,179600.0
2008-08-14 11:30:00,90.0,90.11,89.53,89.99,41200.0,29.5477,29.5838,29.3934,29.5444,41200.0
2008-08-14 12:00:00,89.84,89.99,88.52,88.53,92400.0,29.4952,29.5444,29.0618,29.0651,92400.0
2008-08-14 12:30:00,88.54,88.64,88.0,88.58,88400.0,29.0684,29.1012,28.8911,29.0815,88400.0
2008-08-14 13:00:00,88.51,88.88,88.51,88.72,56800.0,29.0585,29.18,29.0585,29.1274,56800.0
2008-08-14 13:30:00,88.67,88.69,88.45,88.51,21600.0,29.111,29.1176,29.0388,29.0585,21600.0
2008-08-14 14:00:00,88.51,88.52,88.31,88.36,94000.0,29.0585,29.0618,28.9928,29.0093,94000.0
2008-08-14 14:30:00,88.38,88.5,88.16,88.25,69600.0,29.0158,29.0552,28.9436,28.9731,69600.0
2008-08-14 15:00:00,88.25,88.38,87.98,88.13,104800.0,28.9731,29.0158,28.8845,28.9337,104800.0
2008-08-14 15:30:00,88.17,88.46,88.07,88.25,186400.0,28.9469,29.0421,28.914,28.9731,186400.0
2008-08-15 09:30:00,87.48,87.49,86.39,86.75,212400.0,28.7203,28.7236,28.3625,28.4807,212400.0
2008-08-15 10:00:00,86.52,86.7,86.04,86.41,119200.0,28.4052,28.4643,28.2476,28.3691,119200.0
2008-08-15 10:30:00,86.46,86.52,85.99,86.42,74000.0,28.3855,28.4052,28.2312,28.3723,74000.0
2008-08-15 11:00:00,86.43,86.43,85.79,85.83,109200.0,28.3756,28.3756,28.1655,28.1786,109200.0
2008-08-15 11:30:00,86.06,87.08,85.64,86.67,154000.0,28.2541,28.589,28.1163,28.4544,154000.0
2008-08-15 12:00:00,86.67,86.83,86.23,86.36,70800.0,28.4544,28.5069,28.31,28.3526,70800.0
2008-08-15 12:30:00,86.25,86.42,86.16,86.26,38000.0,28.3165,28.3723,28.287,28.3198,38000.0
2008-08-15 13:00:00,86.38,86.47,86.2,86.32,73200.0,28.3592,28.3888,28.3001,28.3395,73200.0
2008-08-15 13:30:00,86.2,86.33,86.06,86.22,27600.0,28.3001,28.3428,28.2541,28.3067,27600.0
2008-08-15 14:00:00,86.22,86.26,86.0,86.01,98000.0,28.3067,28.3198,28.2345,28.2377,98000.0
2008-08-15 14:30:00,86.01,86.75,86.0,86.7,40800.0,28.2377,28.4807,28.2345,28.4643,40800.0
2008-08-15 15:00:00,86.7,86.87,86.42,86.87,31200.0,28.4643,28.5201,28.3723,28.5201,31200.0
2008-08-15 15:30:00,86.91,87.0,86.68,86.68,73600.0,28.5332,28.5628,28.4577,28.4577,73600.0
2008-08-18 09:30:00,88.67,88.67,88.02,88.02,190800.0,29.111,29.111,28.8976,28.8976,190800.0
2008-08-18 10:00:00,88.02,88.48,87.43,87.5,93200.0,28.8976,29.0487,28.7039,28.7269,93200.0
2008-08-18 10:30:00,87.44,87.78,87.15,87.64,86000.0,28.7072,28.8188,28.612,28.7729,86000.0
2008-08-18 11:00:00,87.71,87.76,86.92,87.35,108400.0,28.7959,28.8123,28.5365,28.6777,108400.0
2008-08-18 11:30:00,87.43,87.59,87.11,87.19,51200.0,28.7039,28.7565,28.5989,28.6251,51200.0
2008-08-18 12:00:00,87.16,87.47,87.1,87.47,12800.0,28.6153,28.7171,28.5956,28.7171,12800.0
2008-08-18 12:30:00,87.58,87.91,87.58,87.72,9600.0,28.7532,28.8615,28.7532,28.7991,9600.0
2008-08-18 13:00:00,87.77,87.77,87.08,87.24,17200.0,28.8156,28.8156,28.589,28.6416,17200.0
2008-08-18 13:30:00,87.21,87.27,86.9,87.03,12000.0,28.6317,28.6514,28.5299,28.5726,12000.0
2008-08-18 14:00:00,86.99,86.99,86.5,86.5,19600.0,28.5595,28.5595,28.3986,28.3986,19600.0
2008-08-18 14:30:00,86.5,87.58,86.46,87.43,36800.0,28.3986,28.7532,28.3855,28.7039,36800.0
2008-08-18 15:00:00,87.24,87.62,86.96,87.62,42400.0,28.6416,28.7663,28.5496,28.7663,42400.0
2008-08-18 15:30:00,87.73,87.73,87.01,87.2,62800.0,28.8024,28.8024,28.566,28.6284,62800.0
2008-08-19 09:30:00,86.3,86.65,85.97,86.17,122800.0,28.3329,28.4479,28.2246,28.2903,122800.0
2008-08-19 10:00:00,86.0,86.14,85.59,85.74,52400.0,28.2345,28.2804,28.0998,28.1491,52400.0
2008-08-19 10:30:00,85.74,86.64,85.74,86.34,85600.0,28.1491,28.4446,28.1491,28.3461,85600.0
2008-08-19 11:00:00,86.39,87.48,86.24,87.04,143600.0,28.3625,28.7203,28.3132,28.5759,143600.0
2008-08-19 11:30:00,87.04,88.28,86.91,88.24,134800.0,28.5759,28.983,28.5332,28.9699,134800.0
2008-08-19 12:00:00,88.33,88.63,88.13,88.5,68000.0,28.9994,29.0979,28.9337,29.0552,68000.0
2008-08-19 12:30:00,88.46,89.04,88.39,88.82,49200.0,29.0421,29.2325,29.0191,29.1603,49200.0
2008-08-19 13:00:00,88.81,89.08,88.75,88.75,34400.0,29.157,29.2456,29.1373,29.1373,34400.0
2008-08-19 13:30:00,88.68,88.97,88.51,88.89,33600.0,29.1143,29.2095,29.0585,29.1833,33600.0
2008-08-19 14:00:00,88.88,89.13,88.84,89.01,49600.0,29.18,29.2621,29.1668,29.2227,49600.0
2008-08-19 14:30:00,89.01,89.63,88.94,89.63,92400.0,29.2227,29.4262,29.1997,29.4262,92400.0
2008-08-19 15:00:00,89.58,89.95,89.22,89.73,179600.0,29.4098,29.5313,29.2916,29.459,179600.0
2008-08-19 15:30:00,89.74,90.12,89.41,89.42,241600.0,29.4623,29.5871,29.354,29.3573,241600.0
2008-08-20 09:30:00,92.42,92.69,91.62,91.85,248800.0,30.3422,30.4308,30.0795,30.155,248800.0
2008-08-20 10:00:00,91.74,92.4,91.67,92.37,150800.0,30.1189,30.3356,30.096,30.3258,150800.0
2008-08-20 10:30:00,92.38,92.81,92.12,92.63,170400.0,30.3291,30.4702,30.2437,30.4111,170400.0
2008-08-20 11:00:00,92.63,92.79,92.0,92.13,264000.0,30.4111,30.4637,30.2043,30.247,264000.0
2008-08-20 11:30:00,92.22,93.34,92.05,93.25,94800.0,30.2765,30.6442,30.2207,30.6147,94800.0
2008-08-20 12:00:00,93.24,93.77,93.02,93.74,64400.0,30.6114,30.7854,30.5392,30.7756,64400.0
2008-08-20 12:30:00,93.49,93.76,93.29,93.61,46800.0,30.6935,30.7821,30.6278,30.7329,46800.0
2008-08-20 13:00:00,93.66,93.76,93.33,93.46,18800.0,30.7493,30.7821,30.6409,30.6836,18800.0
2008-08-20 13:30:00,93.56,93.76,93.47,93.76,18800.0,30.7165,30.7821,30.6869,30.7821,18800.0
2008-08-20 14:00:00,93.75,94.38,93.75,94.22,48800.0,30.7788,30.9857,30.7788,30.9331,48800.0
2008-08-20 14:30:00,94.1,94.83,94.1,94.5,51200.0,30.8937,31.1334,30.8937,31.0251,51200.0
2008-08-20 15:00:00,94.5,95.12,94.5,95.01,107200.0,31.0251,31.2286,31.0251,31.1925,107200.0
2008-08-20 15:30:00,95.0,95.0,94.11,94.5,125600.0,31.1892,31.1892,30.897,31.0251,125600.0
2008-08-21 09:30:00,96.4,96.4,95.64,96.04,343200.0,31.6488,31.6488,31.3993,31.5307,343200.0
2008-08-21 10:00:00,96.1,96.8,95.99,96.48,162800.0,31.5504,31.7802,31.5142,31.6751,162800.0
2008-08-21 10:30:00,96.38,97.26,96.17,96.83,146800.0,31.6423,31.9312,31.5733,31.79,146800.0
2008-08-21 11:00:00,96.87,96.88,96.22,96.42,232800.0,31.8032,31.8064,31.5898,31.6554,232800.0
2008-08-21 11:30:00,96.48,96.85,96.36,96.43,53200.0,31.6751,31.7966,31.6357,31.6587,53200.0
2008-08-21 12:00:00,96.33,96.36,96.1,96.21,26000.0,31.6259,31.6357,31.5504,31.5865,26000.0
2008-08-21 12:30:00,96.13,96.46,96.11,96.41,12000.0,31.5602,31.6685,31.5536,31.6521,12000.0
2008-08-21 13:00:00,96.45,96.88,96.36,96.75,56400.0,31.6653,31.8064,31.6357,31.7638,56400.0
2008-08-21 13:30:00,96.64,97.51,96.64,97.25,104400.0,31.7276,32.0133,31.7276,31.9279,104400.0
2008-08-21 14:00:00,97.25,97.5,97.25,97.3,28000.0,31.9279,32.01,31.9279,31.9443,28000.0
2008-08-21 14:30:00,97.33,97.73,97.21,97.38,46800.0,31.9542,32.0855,31.9148,31.9706,46800.0
2008-08-21 15:00:00,97.38,97.51,97.33,97.4,24000.0,31.9706,32.0133,31.9542,31.9772,24000.0
2008-08-21 15:30:00,97.4,97.75,97.25,97.25,161200.0,31.9772,32.0921,31.9279,31.9279,161200.0
2008-08-22 09:30:00,94.39,95.64,94.31,94.79,304400.0,30.989,31.3993,30.9627,31.1203,304400.0
2008-08-22 10:00:00,94.81,96.2,94.57,96.06,165200.0,31.1268,31.5832,31.048,31.5372,165200.0
2008-08-22 10:30:00,96.08,96.47,95.59,95.89,124400.0,31.5438,31.6718,31.3829,31.4814,124400.0
2008-08-22 11:00:00,95.96,96.07,95.54,95.7,58800.0,31.5044,31.5405,31.3665,31.419,58800.0
2008-08-22 11:30:00,95.98,96.25,95.97,96.16,48000.0,31.511,31.5996,31.5077,31.5701,48000.0
2008-08-22 12:00:00,96.17,96.54,96.09,96.22,40400.0,31.5733,31.6948,31.5471,31.5898,40400.0
2008-08-22 12:30:00,96.21,96.21,95.79,95.88,39600.0,31.5865,31.5865,31.4486,31.4781,39600.0
2008-08-22 13:00:00,95.98,95.98,95.11,95.11,40400.0,31.511,31.511,31.2253,31.2253,40400.0
2008-08-22 13:30:00,95.12,95.39,95.06,95.23,24800.0,31.2286,31.3173,31.2089,31.2647,24800.0
2008-08-22 14:00:00,95.21,95.21,94.38,94.38,27600.0,31.2582,31.2582,30.9857,30.9857,27600.0
2008-08-22 14:30:00,94.48,94.75,94.42,94.42,22000.0,31.0185,31.1071,30.9988,30.9988,22000.0
2008-08-22 15:00:00,94.42,94.7,94.11,94.53,39200.0,30.9988,31.0907,30.897,31.0349,39200.0
2008-08-22 15:30:00,94.51,95.37,94.51,95.31,89600.0,31.0283,31.3107,31.0283,31.291,89600.0
2008-08-25 09:30:00,96.25,96.25,95.25,95.27,87600.0,31.5996,31.5996,31.2713,31.2779,87600.0
2008-08-25 10:00:00,95.31,95.52,94.8,95.02,59200.0,31.291,31.3599,31.1236,31.1958,59200.0
2008-08-25 10:30:00,95.0,95.13,94.66,94.83,165200.0,31.1892,31.2319,31.0776,31.1334,165200.0
2008-08-25 11:00:00,94.83,94.83,94.38,94.67,92000.0,31.1334,31.1334,30.9857,31.0809,92000.0
2008-08-25 11:30:00,94.54,94.74,93.81,93.81,36800.0,31.0382,31.1039,30.7985,30.7985,36800.0
2008-08-25 12:00:00,93.83,94.31,93.83,94.23,14000.0,30.8051,30.9627,30.8051,30.9364,14000.0
2008-08-25 12:30:00,94.03,94.09,93.68,93.76,23200.0,30.8708,30.8905,30.7559,30.7821,23200.0
2008-08-25 13:00:00,93.75,94.07,93.75,93.83,22400.0,30.7788,30.8839,30.7788,30.8051,22400.0
2008-08-25 13:30:00,94.03,94.84,94.0,94.7,71600.0,30.8708,31.1367,30.8609,31.0907,71600.0
2008-08-25 14:00:00,94.65,95.16,94.45,95.08,98000.0,31.0743,31.2417,31.0086,31.2155,98000.0
2008-08-25 14:30:00,95.02,95.8,94.97,95.52,101600.0,31.1958,31.4519,31.1794,31.3599,101600.0
2008-08-25 15:00:00,95.51,95.57,95.23,95.3,31200.0,31.3567,31.3764,31.2647,31.2877,31200.0
2008-08-25 15:30:00,95.3,95.35,94.71,94.91,108400.0,31.2877,31.3041,31.094,31.1597,108400.0
2008-08-26 09:30:00,93.58,95.17,93.48,93.71,333200.0,30.723,31.245,30.6902,30.7657,333200.0
2008-08-26 10:00:00,93.72,94.55,93.6,94.22,187200.0,30.769,31.0415,30.7296,30.9331,187200.0
2008-08-26 10:30:00,94.3,95.05,94.3,94.65,162000.0,30.9594,31.2056,30.9594,31.0743,162000.0
2008-08-26 11:00:00,94.8,95.32,94.61,95.04,106400.0,31.1236,31.2943,31.0612,31.2024,106400.0
2008-08-26 11:30:00,95.03,95.1,94.27,94.54,230400.0,31.1991,31.222,30.9496,31.0382,230400.0
2008-08-26 12:00:00,94.54,94.97,94.52,94.96,18400.0,31.0382,31.1794,31.0316,31.1761,18400.0
2008-08-26 12:30:00,94.85,95.2,94.82,95.04,34400.0,31.14,31.2549,31.1301,31.2024,34400.0
2008-08-26 13:00:00,95.12,95.22,95.05,95.18,31600.0,31.2286,31.2614,31.2056,31.2483,31600.0
2008-08-26 13:30:00,95.1,95.57,94.93,95.5,52000.0,31.222,31.3764,31.1662,31.3534,52000.0
2008-08-26 14:00:00,95.41,95.8,95.24,95.59,54800.0,31.3238,31.4519,31.268,31.3829,54800.0
2008-08-26 14:30:00,95.63,95.75,95.09,95.09,29200.0,31.3961,31.4354,31.2188,31.2188,29200.0
2008-08-26 15:00:00,95.29,95.78,94.97,95.69,53200.0,31.2844,31.4453,31.1794,31.4158,53200.0
2008-08-26 15:30:00,95.64,95.67,95.23,95.38,66800.0,31.3993,31.4092,31.2647,31.314,66800.0
2008-08-27 09:30:00,95.76,95.97,95.32,95.58,183600.0,31.4387,31.5077,31.2943,31.3796,183600.0
2008-08-27 10:00:00,95.43,95.97,95.43,95.48,113600.0,31.3304,31.5077,31.3304,31.3468,113600.0
2008-08-27 10:30:00,95.52,96.13,95.5,95.76,120400.0,31.3599,31.5602,31.3534,31.4387,120400.0
2008-08-27 11:00:00,95.74,96.25,95.5,95.79,47200.0,31.4322,31.5996,31.3534,31.4486,47200.0
2008-08-27 11:30:00,95.76,95.95,94.83,95.09,77600.0,31.4387,31.5011,31.1334,31.2188,77600.0
2008-08-27 12:00:00,94.96,95.72,94.96,95.65,43200.0,31.1761,31.4256,31.1761,31.4026,43200.0
2008-08-27 12:30:00,95.65,96.25,95.65,96.05,31200.0,31.4026,31.5996,31.4026,31.5339,31200.0
2008-08-27 13:00:00,96.09,96.25,96.02,96.02,15200.0,31.5471,31.5996,31.5241,31.5241,15200.0
2008-08-27 13:30:00,96.03,96.08,95.77,95.85,9600.0,31.5274,31.5438,31.442,31.4683,9600.0
2008-08-27 14:00:00,95.8,96.22,95.8,96.22,14000.0,31.4519,31.5898,31.4519,31.5898,14000.0
2008-08-27 14:30:00,96.36,96.86,96.23,96.76,110000.0,31.6357,31.7999,31.593,31.767,110000.0
2008-08-27 15:00:00,96.78,97.17,96.64,96.92,100000.0,31.7736,31.9016,31.7276,31.8196,100000.0
2008-08-27 15:30:00,96.92,97.19,96.53,97.06,90400.0,31.8196,31.9082,31.6915,31.8655,90400.0
2008-08-28 09:30:00,98.07,98.43,97.53,97.56,171600.0,32.1971,32.3153,32.0198,32.0297,171600.0
2008-08-28 10:00:00,97.58,97.91,97.26,97.26,82800.0,32.0363,32.1446,31.9312,31.9312,82800.0
2008-08-28 10:30:00,97.4,97.47,96.77,97.13,195600.0,31.9772,32.0001,31.7703,31.8885,195600.0
2008-08-28 11:00:00,97.13,97.37,95.9,96.08,183600.0,31.8885,31.9673,31.4847,31.5438,183600.0
2008-08-28 11:30:00,96.02,96.28,95.5,95.67,82800.0,31.5241,31.6095,31.3534,31.4092,82800.0
2008-08-28 12:00:00,95.67,96.13,95.55,95.64,44800.0,31.4092,31.5602,31.3698,31.3993,44800.0
2008-08-28 12:30:00,95.71,96.4,95.71,96.17,13600.0,31.4223,31.6488,31.4223,31.5733,13600.0
2008-08-28 13:00:00,96.33,96.53,96.13,96.15,48800.0,31.6259,31.6915,31.5602,31.5668,48800.0
2008-08-28 13:30:00,96.03,96.4,96.03,96.29,34800.0,31.5274,31.6488,31.5274,31.6127,34800.0
2008-08-28 14:00:00,96.36,96.63,96.14,96.26,40400.0,31.6357,31.7244,31.5635,31.6029,40400.0
2008-08-28 14:30:00,96.21,96.38,96.2,96.31,42800.0,31.5865,31.6423,31.5832,31.6193,42800.0
2008-08-28 15:00:00,96.24,96.47,96.06,96.46,44800.0,31.5963,31.6718,31.5372,31.6685,44800.0
2008-08-28 15:30:00,96.39,97.0,96.02,96.99,99600.0,31.6456,31.8458,31.5241,31.8426,99600.0
2008-08-29 09:30:00,96.08,96.59,95.7,95.71,112400.0,31.5438,31.7112,31.419,31.4223,112400.0
2008-08-29 10:00:00,95.75,95.85,95.5,95.68,75200.0,31.4354,31.4683,31.3534,31.4125,75200.0
2008-08-29 10:30:00,95.67,95.7,95.16,95.16,56800.0,31.4092,31.419,31.2417,31.2417,56800.0
2008-08-29 11:00:00,95.11,95.55,94.73,95.0,108800.0,31.2253,31.3698,31.1006,31.1892,108800.0
2008-08-29 11:30:00,94.93,95.51,94.92,95.02,51200.0,31.1662,31.3567,31.163,31.1958,51200.0
2008-08-29 12:00:00,94.91,95.42,94.78,95.33,56400.0,31.1597,31.3271,31.117,31.2976,56400.0
2008-08-29 12:30:00,95.28,95.34,94.76,94.82,30400.0,31.2811,31.3008,31.1104,31.1301,30400.0
2008-08-29 13:00:00,94.9,95.19,94.69,95.19,33200.0,31.1564,31.2516,31.0874,31.2516,33200.0
2008-08-29 13:30:00,95.01,95.01,94.79,94.85,16800.0,31.1925,31.1925,31.1203,31.14,16800.0
2008-08-29 14:00:00,94.71,95.08,94.64,94.83,33200.0,31.094,31.2155,31.071,31.1334,33200.0
2008-08-29 14:30:00,94.83,94.96,94.63,94.95,32000.0,31.1334,31.1761,31.0677,31.1728,32000.0
2008-08-29 15:00:00,94.89,94.89,94.63,94.77,11200.0,31.1531,31.1531,31.0677,31.1137,11200.0
2008-08-29 15:30:00,94.64,95.17,94.63,95.0,46800.0,31.071,31.245,31.0677,31.1892,46800.0
2008-09-02 09:30:00,86.17,86.97,85.98,86.01,493600.0,28.2903,28.5529,28.2279,28.2377,493600.0
2008-09-02 10:00:00,86.07,86.42,85.5,85.71,155200.0,28.2574,28.3723,28.0703,28.1392,155200.0
2008-09-02 10:30:00,85.65,85.99,85.64,85.86,124400.0,28.1195,28.2312,28.1163,28.1885,124400.0
2008-09-02 11:00:00,85.95,86.27,85.68,86.27,144800.0,28.218,28.3231,28.1294,28.3231,144800.0
2008-09-02 11:30:00,86.25,86.3,85.64,85.83,72400.0,28.3165,28.3329,28.1163,28.1786,72400.0
2008-09-02 12:00:00,85.85,86.02,85.34,85.49,110800.0,28.1852,28.241,28.0178,28.067,110800.0
2008-09-02 12:30:00,85.47,85.85,85.2,85.5,63600.0,28.0604,28.1852,27.9718,28.0703,63600.0
2008-09-02 13:00:00,85.58,86.14,85.5,85.84,46800.0,28.0966,28.2804,28.0703,28.1819,46800.0
2008-09-02 13:30:00,85.78,85.95,85.41,85.7,68400.0,28.1622,28.218,28.0407,28.136,68400.0
2008-09-02 14:00:00,85.6,86.18,85.39,85.4,85600.0,28.1031,28.2935,28.0342,28.0375,85600.0
2008-09-02 14:30:00,85.56,85.72,85.26,85.36,37600.0,28.09,28.1425,27.9915,28.0243,37600.0
2008-09-02 15:00:00,85.29,85.52,85.27,85.51,132000.0,28.0014,28.0769,27.9948,28.0736,132000.0
2008-09-02 15:30:00,85.49,85.59,84.75,84.89,210000.0,28.067,28.0998,27.8241,27.87,210000.0
2008-09-03 09:30:00,83.82,84.53,83.54,84.1,298400.0,27.7474,27.9825,27.6547,27.8401,298400.0
2008-09-03 10:00:00,84.1,84.74,83.92,84.33,200800.0,27.8401,28.052,27.7805,27.9163,200800.0
2008-09-03 10:30:00,84.37,84.5,83.17,83.3,258400.0,27.9295,27.9725,27.5323,27.5753,258400.0
2008-09-03 11:00:00,83.24,83.3,81.84,82.06,163200.0,27.5554,27.5753,27.092,27.1648,163200.0
2008-09-03 11:30:00,82.05,82.14,81.25,81.89,106400.0,27.1615,27.1913,26.8967,27.1085,106400.0
2008-09-03 12:00:00,81.89,82.12,81.5,81.63,100000.0,27.1085,27.1847,26.9794,27.0225,100000.0
2008-09-03 12:30:00,81.6,81.7,81.34,81.49,156000.0,27.0125,27.0456,26.9265,26.9761,156000.0
2008-09-03 13:00:00,81.49,81.75,81.37,81.7,60800.0,26.9761,27.0622,26.9364,27.0456,60800.0
2008-09-03 13:30:00,81.67,81.8,81.38,81.65,185600.0,27.0357,27.0787,26.9397,27.0291,185600.0
2008-09-03 14:00:00,81.6,81.84,80.8,81.2,150800.0,27.0125,27.092,26.7477,26.8801,150800.0
2008-09-03 14:30:00,81.21,81.21,80.88,80.94,68000.0,26.8834,26.8834,26.7742,26.794,68000.0
2008-09-03 15:00:00,80.88,81.12,80.56,81.04,136000.0,26.7742,26.8536,26.6683,26.8272,136000.0
2008-09-03 15:30:00,80.97,82.1,80.8,82.02,241600.0,26.804,27.1781,26.7477,27.1516,241600.0
2008-09-04 09:30:00,83.48,83.84,83.0,83.53,233200.0,27.6349,27.7541,27.476,27.6514,233200.0
2008-09-04 10:00:00,83.46,83.63,81.72,81.72,268400.0,27.6283,27.6845,27.0523,27.0523,268400.0
2008-09-04 10:30:00,81.72,81.8,80.3,80.55,282000.0,27.0523,27.0787,26.5822,26.6649,282000.0
2008-09-04 11:00:00,80.54,80.93,79.21,79.56,186800.0,26.6616,26.7907,26.2214,26.3372,186800.0
2008-09-04 11:30:00,79.42,80.08,79.22,79.88,196400.0,26.2909,26.5094,26.2247,26.4432,196400.0
2008-09-04 12:00:00,79.78,80.22,79.77,79.87,216000.0,26.41,26.5557,26.4067,26.4398,216000.0
2008-09-04 12:30:00,79.88,79.95,79.0,79.11,266400.0,26.4432,26.4663,26.1518,26.1883,266400.0
2008-09-04 13:00:00,79.04,79.11,78.48,78.65,171600.0,26.1651,26.1883,25.9797,26.036,171600.0
2008-09-04 13:30:00,78.6,79.1,78.55,78.83,259200.0,26.0194,26.1849,26.0029,26.0956,259200.0
2008-09-04 14:00:00,78.78,78.9,77.7,78.27,318000.0,26.079,26.1187,25.7215,25.9102,318000.0
2008-09-04 14:30:00,78.3,78.48,77.78,77.93,249600.0,25.9201,25.9797,25.748,25.7976,249600.0
2008-09-04 15:00:00,78.01,79.17,78.0,78.88,135200.0,25.8241,26.2081,25.8208,26.1121,135200.0
2008-09-04 15:30:00,78.88,79.14,78.5,78.66,96400.0,26.1121,26.1982,25.9863,26.0393,96400.0
2008-09-05 09:30:00,79.21,79.39,78.34,78.46,194000.0,26.2214,26.2809,25.9334,25.9731,194000.0
2008-09-05 10:00:00,78.38,78.38,76.46,76.64,242000.0,25.9466,25.9466,25.311,25.3706,242000.0
2008-09-05 10:30:00,76.69,77.03,75.71,76.05,246800.0,25.3871,25.4997,25.0627,25.1753,246800.0
2008-09-05 11:00:00,76.09,76.89,76.03,76.67,239200.0,25.1885,25.4534,25.1687,25.3805,239200.0
2008-09-05 11:30:00,76.57,77.66,75.95,77.02,86800.0,25.3474,25.7083,25.1422,25.4964,86800.0
2008-09-05 12:00:00,76.97,76.97,76.21,76.64,70000.0,25.4798,25.4798,25.2282,25.3706,70000.0
2008-09-05 12:30:00,76.77,77.69,76.41,76.86,68800.0,25.4136,25.7182,25.2945,25.4434,68800.0
2008-09-05 13:00:00,77.23,77.72,76.88,76.88,97600.0,25.5659,25.7281,25.45,25.45,97600.0
2008-09-05 13:30:00,76.79,77.14,76.57,76.57,52800.0,25.4202,25.5361,25.3474,25.3474,52800.0
2008-09-05 14:00:00,76.6,77.65,76.57,77.49,121600.0,25.3574,25.7049,25.3474,25.652,121600.0
2008-09-05 14:30:00,77.67,78.42,77.11,78.13,152400.0,25.7116,25.9598,25.5262,25.8638,152400.0
2008-09-05 15:00:00,78.16,78.16,77.54,77.92,77600.0,25.8738,25.8738,25.6685,25.7943,77600.0
2008-09-05 15:30:00,77.94,78.82,77.82,78.55,152000.0,25.8009,26.0923,25.7612,26.0029,152000.0
2008-09-08 09:30:00,80.03,80.45,78.75,79.04,342000.0,26.4928,26.6318,26.0691,26.1651,342000.0
2008-09-08 10:00:00,79.0,79.5,78.71,79.19,260400.0,26.1518,26.3174,26.0558,26.2147,260400.0
2008-09-08 10:30:00,79.2,79.59,78.92,79.2,183600.0,26.218,26.3472,26.1254,26.218,183600.0
2008-09-08 11:00:00,79.13,79.63,78.65,78.85,401600.0,26.1949,26.3604,26.036,26.1022,401600.0
2008-09-08 11:30:00,78.81,79.17,77.77,77.96,207600.0,26.0889,26.2081,25.7447,25.8076,207600.0
2008-09-08 12:00:00,78.07,78.51,77.34,78.25,87600.0,25.844,25.9896,25.6023,25.9036,87600.0
2008-09-08 12:30:00,78.37,78.92,78.32,78.58,81600.0,25.9433,26.1254,25.9267,26.0128,81600.0
2008-09-08 13:00:00,78.54,78.72,77.58,77.77,74400.0,25.9996,26.0591,25.6818,25.7447,74400.0
2008-09-08 13:30:00,77.61,77.77,77.2,77.5,63200.0,25.6917,25.7447,25.556,25.6553,63200.0
2008-09-08 14:00:00,77.46,78.59,77.46,78.43,103200.0,25.642,26.0161,25.642,25.9631,103200.0
2008-09-08 14:30:00,78.47,78.74,78.03,78.48,54400.0,25.9764,26.0658,25.8307,25.9797,54400.0
2008-09-08 15:00:00,78.42,78.56,77.83,78.46,104000.0,25.9598,26.0062,25.7645,25.9731,104000.0
2008-09-08 15:30:00,78.5,78.69,78.22,78.47,138800.0,25.9863,26.0492,25.8936,25.9764,138800.0
2008-09-09 09:30:00,76.96,76.96,75.67,75.85,359600.0,25.4765,25.4765,25.0495,25.1091,359600.0
2008-09-09 10:00:00,75.71,76.46,74.84,74.84,207200.0,25.0627,25.311,24.7747,24.7747,207200.0
2008-09-09 10:30:00,74.92,74.92,73.63,73.97,216400.0,24.8012,24.8012,24.3742,24.4867,216400.0
2008-09-09 11:00:00,73.91,75.58,73.69,75.58,162400.0,24.4669,25.0197,24.394,25.0197,162400.0
2008-09-09 11:30:00,75.52,75.63,74.34,74.63,139200.0,24.9998,25.0362,24.6092,24.7052,139200.0
2008-09-09 12:00:00,74.57,75.33,74.3,75.08,89200.0,24.6853,24.9369,24.596,24.8542,89200.0
2008-09-09 12:30:00,75.16,76.08,75.16,75.59,63600.0,24.8807,25.1852,24.8807,25.023,63600.0
2008-09-09 13:00:00,75.41,76.0,75.3,75.52,85200.0,24.9634,25.1587,24.927,24.9998,85200.0
2008-09-09 13:30:00,75.52,75.56,74.55,74.75,70000.0,24.9998,25.0131,24.6787,24.7449,70000.0
2008-09-09 14:00:00,74.74,75.0,74.07,74.07,68800.0,24.7416,24.8277,24.5198,24.5198,68800.0
2008-09-09 14:30:00,74.16,74.16,72.84,72.84,207200.0,24.5496,24.5496,24.1127,24.1127,207200.0
2008-09-09 15:00:00,72.95,73.07,72.14,72.23,247200.0,24.1491,24.1888,23.8809,23.9107,247200.0
2008-09-09 15:30:00,72.26,72.57,72.03,72.16,252000.0,23.9207,24.0233,23.8445,23.8876,252000.0
2008-09-10 09:30:00,73.22,74.39,72.73,74.35,362800.0,24.2385,24.6258,24.0762,24.6125,362800.0
2008-09-10 10:00:00,74.34,74.86,74.21,74.42,285600.0,24.6092,24.7814,24.5662,24.6357,285600.0
2008-09-10 10:30:00,74.38,74.9,72.92,73.19,311200.0,24.6225,24.7946,24.1391,24.2285,311200.0
2008-09-10 11:00:00,73.11,73.5,72.48,72.9,242800.0,24.202,24.3311,23.9935,24.1325,242800.0
2008-09-10 11:30:00,72.76,74.36,72.67,73.88,143200.0,24.0862,24.6158,24.0564,24.4569,143200.0
2008-09-10 12:00:00,74.04,74.25,73.72,74.15,54800.0,24.5099,24.5794,24.404,24.5463,54800.0
2008-09-10 12:30:00,74.25,74.72,74.1,74.42,95600.0,24.5794,24.735,24.5298,24.6357,95600.0
2008-09-10 13:00:00,74.42,74.43,73.82,74.4,37200.0,24.6357,24.639,24.4371,24.6291,37200.0
2008-09-10 13:30:00,74.4,75.1,74.32,74.69,75200.0,24.6291,24.8608,24.6026,24.7251,75200.0
2008-09-10 14:00:00,74.94,75.35,74.44,74.88,64400.0,24.8078,24.9436,24.6423,24.788,64400.0
2008-09-10 14:30:00,74.93,75.45,74.83,75.27,102800.0,24.8045,24.9767,24.7714,24.9171,102800.0
2008-09-10 15:00:00,75.3,75.72,75.13,75.51,136800.0,24.927,25.066,24.8707,24.9965,136800.0
2008-09-10 15:30:00,75.5,75.58,74.27,74.32,140000.0,24.9932,25.0197,24.586,24.6026,140000.0
2008-09-11 09:30:00,72.33,72.34,71.01,71.07,244000.0,23.9438,23.9471,23.5069,23.5267,244000.0
2008-09-11 10:00:00,71.07,71.8,70.67,71.74,192000.0,23.5267,23.7684,23.3943,23.7485,192000.0
2008-09-11 10:30:00,71.79,73.64,71.36,73.53,325600.0,23.7651,24.3775,23.6227,24.3411,325600.0
2008-09-11 11:00:00,73.55,73.98,72.46,72.59,376000.0,24.3477,24.49,23.9869,24.0299,376000.0
2008-09-11 11:30:00,72.59,74.57,72.59,74.25,230400.0,24.0299,24.6853,24.0299,24.5794,230400.0
2008-09-11 12:00:00,74.19,74.82,73.56,73.6,168400.0,24.5596,24.7681,24.351,24.3642,168400.0
2008-09-11 12:30:00,73.55,73.84,73.06,73.41,189200.0,24.3477,24.4437,24.1855,24.3013,189200.0
2008-09-11 13:00:00,73.32,73.55,72.38,72.95,146000.0,24.2716,24.3477,23.9604,24.1491,146000.0
2008-09-11 13:30:00,73.05,74.3,72.99,73.98,154400.0,24.1822,24.596,24.1623,24.49,154400.0
2008-09-11 14:00:00,73.93,74.71,73.49,74.23,102800.0,24.4735,24.7317,24.3278,24.5728,102800.0
2008-09-11 14:30:00,74.2,74.61,73.63,73.97,116800.0,24.5629,24.6986,24.3742,24.4867,116800.0
2008-09-11 15:00:00,74.05,74.88,73.81,73.81,174800.0,24.5132,24.788,24.4338,24.4338,174800.0
2008-09-11 15:30:00,73.89,74.84,73.5,74.31,200400.0,24.4602,24.7747,24.3311,24.5993,200400.0
2008-09-12 09:30:00,77.61,78.09,76.99,77.44,340800.0,25.6917,25.8506,25.4865,25.6354,340800.0
2008-09-12 10:00:00,77.44,79.11,77.23,78.83,358800.0,25.6354,26.1883,25.5659,26.0956,358800.0
2008-09-12 10:30:00,78.91,79.42,78.52,79.4,290000.0,26.122,26.2909,25.9929,26.2843,290000.0
2008-09-12 11:00:00,79.44,80.53,77.77,80.38,443200.0,26.2975,26.6583,25.7447,26.6087,443200.0
2008-09-12 11:30:00,80.38,80.48,79.25,79.6,224800.0,26.6087,26.6418,26.2346,26.3505,224800.0
2008-09-12 12:00:00,79.52,79.78,79.01,79.56,136800.0,26.324,26.41,26.1551,26.3372,136800.0
2008-09-12 12:30:00,79.61,79.98,79.44,79.7,151200.0,26.3538,26.4763,26.2975,26.3836,151200.0
2008-09-12 13:00:00,79.61,80.18,79.51,80.14,76800.0,26.3538,26.5425,26.3207,26.5292,76800.0
2008-09-12 13:30:00,80.16,80.26,79.57,79.86,104800.0,26.5358,26.5689,26.3405,26.4365,104800.0
2008-09-12 14:00:00,79.88,80.05,79.42,80.0,113200.0,26.4432,26.4994,26.2909,26.4829,113200.0
2008-09-12 14:30:00,80.01,81.1,79.93,81.08,107200.0,26.4862,26.847,26.4597,26.8404,107200.0
2008-09-12 15:00:00,81.11,81.43,80.63,81.0,145200.0,26.8503,26.9563,26.6914,26.8139,145200.0
2008-09-12 15:30:00,81.03,81.44,80.02,81.35,244800.0,26.8238,26.9596,26.4895,26.9298,244800.0
2008-09-15 09:30:00,75.48,75.56,74.34,74.93,519600.0,24.9866,25.0131,24.6092,24.8045,519600.0
2008-09-15 10:00:00,74.89,76.45,74.19,76.29,277200.0,24.7913,25.3077,24.5596,25.2547,277200.0
2008-09-15 10:30:00,76.33,76.64,75.59,76.25,276000.0,25.268,25.3706,25.023,25.2415,276000.0
2008-09-15 11:00:00,76.36,76.85,75.25,75.29,228800.0,25.2779,25.4401,24.9105,24.9237,228800.0
2008-09-15 11:30:00,75.27,75.55,74.5,74.58,120000.0,24.9171,25.0098,24.6622,24.6887,120000.0
2008-09-15 12:00:00,74.67,75.77,74.67,75.36,69600.0,24.7185,25.0826,24.7185,24.9469,69600.0
2008-09-15 12:30:00,75.25,76.08,75.0,75.73,26400.0,24.9105,25.1852,24.8277,25.0694,26400.0
2008-09-15 13:00:00,75.39,76.13,75.39,75.71,60800.0,24.9568,25.2018,24.9568,25.0627,60800.0
2008-09-15 13:30:00,75.68,75.92,74.47,74.83,104400.0,25.0528,25.1322,24.6522,24.7714,104400.0
2008-09-15 14:00:00,74.8,74.91,73.9,74.57,68000.0,24.7615,24.7979,24.4636,24.6853,68000.0
2008-09-15 14:30:00,74.36,74.63,73.32,73.38,61600.0,24.6158,24.7052,24.2716,24.2914,61600.0
2008-09-15 15:00:00,73.38,73.5,72.39,72.64,168000.0,24.2914,24.3311,23.9637,24.0465,168000.0
2008-09-15 15:30:00,72.58,73.75,72.56,73.0,130400.0,24.0266,24.4139,24.02,24.1656,130400.0
2008-09-16 09:30:00,69.03,69.38,68.16,68.72,339600.0,22.8514,22.9673,22.5634,22.7488,339600.0
2008-09-16 10:00:00,68.69,70.22,68.69,69.71,508800.0,22.7389,23.2453,22.7389,23.0765,508800.0
2008-09-16 10:30:00,69.81,70.9,69.19,70.42,420400.0,23.1096,23.4704,22.9044,23.3116,420400.0
2008-09-16 11:00:00,70.47,71.27,68.92,68.92,355600.0,23.3281,23.5929,22.815,22.815,355600.0
2008-09-16 11:30:00,68.94,70.24,68.56,70.2,119600.0,22.8216,23.252,22.6958,23.2387,119600.0
2008-09-16 12:00:00,70.11,70.74,69.74,70.1,74000.0,23.2089,23.4175,23.0864,23.2056,74000.0
2008-09-16 12:30:00,69.86,70.34,69.55,70.34,850400.0,23.1262,23.2851,23.0235,23.2851,850400.0
2008-09-16 13:00:00,70.35,70.52,69.74,70.15,105200.0,23.2884,23.3447,23.0864,23.2222,105200.0
2008-09-16 13:30:00,70.2,70.3,69.54,70.29,89600.0,23.2387,23.2718,23.0202,23.2685,89600.0
2008-09-16 14:00:00,70.17,70.46,68.53,69.05,169600.0,23.2288,23.3248,22.6859,22.858,169600.0
2008-09-16 14:30:00,69.23,72.78,68.78,72.52,270000.0,22.9176,24.0928,22.7687,24.0067,270000.0
2008-09-16 15:00:00,72.22,72.58,71.51,71.75,237600.0,23.9074,24.0266,23.6724,23.7518,237600.0
2008-09-16 15:30:00,71.63,72.83,71.62,72.54,380400.0,23.7121,24.1093,23.7088,24.0133,380400.0
2008-09-17 09:30:00,69.19,69.32,67.67,68.81,552000.0,22.9044,22.9474,22.4012,22.7786,552000.0
2008-09-17 10:00:00,68.96,69.72,68.45,68.46,448000.0,22.8282,23.0798,22.6594,22.6627,448000.0
2008-09-17 10:30:00,68.42,68.66,66.45,66.91,496000.0,22.6495,22.7289,21.9973,22.1496,496000.0
2008-09-17 11:00:00,66.89,67.0,64.57,64.57,282000.0,22.143,22.1794,21.375,21.375,282000.0
2008-09-17 11:30:00,64.66,66.2,64.21,65.63,218400.0,21.4048,21.9146,21.2558,21.7259,218400.0
2008-09-17 12:00:00,65.55,66.36,64.75,65.52,93600.0,21.6994,21.9675,21.4346,21.6895,93600.0
2008-09-17 12:30:00,65.5,67.1,65.5,66.77,96000.0,21.6829,22.2125,21.6829,22.1033,96000.0
2008-09-17 13:00:00,66.6,67.35,66.36,66.54,102800.0,22.047,22.2953,21.9675,22.0271,102800.0
2008-09-17 13:30:00,66.6,67.38,66.17,67.24,136800.0,22.047,22.3052,21.9046,22.2589,136800.0
2008-09-17 14:00:00,67.2,68.9,67.2,68.9,228800.0,22.2456,22.8084,22.2456,22.8084,228800.0
2008-09-17 14:30:00,69.0,70.48,68.47,69.3,269600.0,22.8415,23.3314,22.666,22.9408,269600.0
2008-09-17 15:00:00,69.31,69.98,67.8,68.2,217600.0,22.9441,23.1659,22.4442,22.5767,217600.0
2008-09-17 15:30:00,68.36,68.36,66.7,66.9,181200.0,22.6296,22.6296,22.0801,22.1463,181200.0
2008-09-18 09:30:00,66.97,69.06,66.85,68.58,464400.0,22.1695,22.8613,22.1298,22.7024,464400.0
2008-09-18 10:00:00,68.7,69.79,68.58,69.6,292800.0,22.7422,23.103,22.7024,23.0401,292800.0
2008-09-18 10:30:00,69.62,69.88,67.0,67.19,289200.0,23.0467,23.1328,22.1794,22.2423,289200.0
2008-09-18 11:00:00,67.09,67.82,66.0,66.22,417200.0,22.2092,22.4509,21.8484,21.9212,417200.0
2008-09-18 11:30:00,66.24,66.8,65.86,66.19,97200.0,21.9278,22.1132,21.802,21.9113,97200.0
2008-09-18 12:00:00,66.41,66.41,65.37,65.73,73600.0,21.9841,21.9841,21.6398,21.759,73600.0
2008-09-18 12:30:00,65.86,65.86,64.78,64.88,45600.0,21.802,21.802,21.4445,21.4776,45600.0
2008-09-18 13:00:00,64.88,65.98,64.55,65.75,105600.0,21.4776,21.8418,21.3684,21.7656,105600.0
2008-09-18 13:30:00,65.82,66.96,65.74,65.87,143600.0,21.7888,22.1662,21.7623,21.8053,143600.0
2008-09-18 14:00:00,66.13,66.17,65.16,65.97,52400.0,21.8914,21.9046,21.5703,21.8384,52400.0
2008-09-18 14:30:00,65.96,66.82,65.75,66.31,70000.0,21.8351,22.1198,21.7656,21.951,70000.0
2008-09-18 15:00:00,66.53,69.25,66.53,67.51,180800.0,22.0238,22.9242,22.0238,22.3482,180800.0
2008-09-18 15:30:00,68.11,68.75,67.63,68.38,305200.0,22.5469,22.7587,22.388,22.6362,305200.0
2008-09-19 09:30:00,76.42,77.02,72.5,74.81,412400.0,25.2978,25.4964,24.0001,24.7648,412400.0
2008-09-19 10:00:00,74.82,74.86,73.25,73.36,419600.0,24.7681,24.7814,24.2484,24.2848,419600.0
2008-09-19 10:30:00,73.26,74.26,72.78,74.0,362800.0,24.2517,24.5827,24.0928,24.4967,362800.0
2008-09-19 11:00:00,73.92,76.67,73.92,76.25,609200.0,24.4702,25.3805,24.4702,25.2415,609200.0
2008-09-19 11:30:00,76.17,76.75,75.36,76.2,153600.0,25.215,25.407,24.9469,25.2249,153600.0
2008-09-19 12:00:00,76.25,77.28,76.12,77.2,76400.0,25.2415,25.5825,25.1985,25.556,76400.0
2008-09-19 12:30:00,77.2,77.97,76.67,77.41,60400.0,25.556,25.8109,25.3805,25.6255,60400.0
2008-09-19 13:00:00,77.14,77.62,76.61,77.39,72000.0,25.5361,25.695,25.3607,25.6189,72000.0
2008-09-19 13:30:00,77.63,77.63,76.99,77.1,60000.0,25.6983,25.6983,25.4865,25.5229,60000.0
2008-09-19 14:00:00,77.03,77.3,76.71,77.3,95200.0,25.4997,25.5891,25.3938,25.5891,95200.0
2008-09-19 14:30:00,77.38,77.55,76.95,77.33,91200.0,25.6156,25.6718,25.4732,25.599,91200.0
2008-09-19 15:00:00,77.28,78.11,76.94,78.05,422400.0,25.5825,25.8572,25.4699,25.8374,422400.0
2008-09-19 15:30:00,78.05,78.75,77.88,78.57,333600.0,25.8374,26.0691,25.7811,26.0095,333600.0
2008-09-22 09:30:00,81.11,81.52,80.3,80.4,278800.0,26.8503,26.986,26.5822,26.6153,278800.0
2008-09-22 10:00:00,80.4,81.2,78.92,79.37,151200.0,26.6153,26.8801,26.1254,26.2743,151200.0
2008-09-22 10:30:00,79.4,79.76,78.24,78.33,221600.0,26.2843,26.4034,25.9003,25.93,221600.0
2008-09-22 11:00:00,78.26,79.45,78.02,78.72,235600.0,25.9069,26.3008,25.8274,26.0591,235600.0
2008-09-22 11:30:00,78.76,78.81,77.5,77.95,119200.0,26.0724,26.0889,25.6553,25.8043,119200.0
2008-09-22 12:00:00,77.82,78.45,77.71,78.38,83200.0,25.7612,25.9698,25.7248,25.9466,83200.0
2008-09-22 12:30:00,78.38,79.69,78.25,79.69,136000.0,25.9466,26.3803,25.9036,26.3803,136000.0
2008-09-22 13:00:00,79.69,81.08,79.62,80.83,142400.0,26.3803,26.8404,26.3571,26.7576,142400.0
2008-09-22 13:30:00,80.64,81.48,80.64,80.82,67200.0,26.6947,26.9728,26.6947,26.7543,67200.0
2008-09-22 14:00:00,80.99,81.55,80.41,81.1,57600.0,26.8106,26.996,26.6186,26.847,57600.0
2008-09-22 14:30:00,81.2,81.41,80.41,80.85,140000.0,26.8801,26.9496,26.6186,26.7643,140000.0
2008-09-22 15:00:00,80.86,81.24,79.66,79.97,91600.0,26.7676,26.8934,26.3703,26.4729,91600.0
2008-09-22 15:30:00,80.0,80.25,79.46,79.73,191200.0,26.4829,26.5656,26.3041,26.3935,191200.0
2008-09-23 09:30:00,75.66,76.27,75.16,75.51,372000.0,25.0462,25.2481,24.8807,24.9965,372000.0
2008-09-23 10:00:00,75.46,75.62,74.55,75.07,303200.0,24.98,25.0329,24.6787,24.8509,303200.0
2008-09-23 10:30:00,75.3,75.7,74.08,74.08,268000.0,24.927,25.0594,24.5231,24.5231,268000.0
2008-09-23 11:00:00,74.08,75.25,73.69,74.75,132000.0,24.5231,24.9105,24.394,24.7449,132000.0
2008-09-23 11:30:00,74.88,75.07,74.02,74.6,70000.0,24.788,24.8509,24.5033,24.6953,70000.0
2008-09-23 12:00:00,74.65,74.96,73.32,73.5,154800.0,24.7118,24.8145,24.2716,24.3311,154800.0
2008-09-23 12:30:00,73.54,73.54,72.61,73.0,185200.0,24.3444,24.3444,24.0365,24.1656,185200.0
2008-09-23 13:00:00,73.0,73.0,71.94,72.06,184800.0,24.1656,24.1656,23.8147,23.8544,184800.0
2008-09-23 13:30:00,72.0,72.42,71.26,71.56,131600.0,23.8346,23.9736,23.5896,23.6889,131600.0
2008-09-23 14:00:00,71.57,73.26,71.26,73.26,150000.0,23.6922,24.2517,23.5896,24.2517,150000.0
2008-09-23 14:30:00,73.31,74.39,72.94,73.68,134400.0,24.2682,24.6258,24.1458,24.3907,134400.0
2008-09-23 15:00:00,73.39,74.21,72.76,73.69,96000.0,24.2947,24.5662,24.0862,24.394,96000.0
2008-09-23 15:30:00,73.58,73.81,72.15,72.5,152400.0,24.3576,24.4338,23.8842,24.0001,152400.0
2008-09-24 09:30:00,73.92,74.22,72.82,73.77,322000.0,24.4702,24.5695,24.106,24.4205,322000.0
2008-09-24 10:00:00,73.76,73.99,72.88,73.67,365600.0,24.4172,24.4933,24.1259,24.3874,365600.0
2008-09-24 10:30:00,73.75,73.92,73.26,73.77,308000.0,24.4139,24.4702,24.2517,24.4205,308000.0
2008-09-24 11:00:00,73.53,73.87,73.26,73.54,182000.0,24.3411,24.4536,24.2517,24.3444,182000.0
2008-09-24 11:30:00,73.49,73.55,73.04,73.3,96000.0,24.3278,24.3477,24.1789,24.2649,96000.0
2008-09-24 12:00:00,73.33,73.59,72.63,72.73,228400.0,24.2749,24.3609,24.0431,24.0762,228400.0
2008-09-24 12:30:00,72.66,73.46,72.66,73.16,31600.0,24.0531,24.3179,24.0531,24.2186,31600.0
2008-09-24 13:00:00,73.07,73.88,73.07,73.66,18800.0,24.1888,24.4569,24.1888,24.3841,18800.0
2008-09-24 13:30:00,73.75,73.83,73.25,73.25,28400.0,24.4139,24.4404,24.2484,24.2484,28400.0
2008-09-24 14:00:00,73.12,73.5,72.87,73.39,22000.0,24.2053,24.3311,24.1226,24.2947,22000.0
2008-09-24 14:30:00,73.4,73.57,72.91,72.95,32800.0,24.298,24.3543,24.1358,24.1491,32800.0
2008-09-24 15:00:00,72.99,73.35,72.42,72.76,57600.0,24.1623,24.2815,23.9736,24.0862,57600.0
2008-09-24 15:30:00,72.81,72.92,72.03,72.88,76000.0,24.1027,24.1391,23.8445,24.1259,76000.0
2008-09-25 09:30:00,72.53,74.14,72.0,73.99,269600.0,24.01,24.543,23.8346,24.4933,269600.0
2008-09-25 10:00:00,73.91,74.09,72.85,73.06,162800.0,24.4669,24.5265,24.116,24.1855,162800.0
2008-09-25 10:30:00,73.06,73.41,72.22,72.49,286400.0,24.1855,24.3013,23.9074,23.9968,286400.0
2008-09-25 11:00:00,72.59,72.69,72.22,72.66,116400.0,24.0299,24.063,23.9074,24.0531,116400.0
2008-09-25 11:30:00,72.63,73.0,72.23,72.76,114400.0,24.0431,24.1656,23.9107,24.0862,114400.0
2008-09-25 12:00:00,72.92,73.8,72.86,73.8,60000.0,24.1391,24.4305,24.1193,24.4305,60000.0
2008-09-25 12:30:00,73.8,74.18,73.77,73.95,51600.0,24.4305,24.5562,24.4205,24.4801,51600.0
2008-09-25 13:00:00,73.8,74.07,73.26,73.66,33200.0,24.4305,24.5198,24.2517,24.3841,33200.0
2008-09-25 13:30:00,73.4,74.59,73.13,73.45,78000.0,24.298,24.692,24.2087,24.3146,78000.0
2008-09-25 14:00:00,73.87,74.0,73.05,73.11,30800.0,24.4536,24.4967,24.1822,24.202,30800.0
2008-09-25 14:30:00,73.37,73.4,72.93,73.17,12800.0,24.2881,24.298,24.1425,24.2219,12800.0
2008-09-25 15:00:00,73.7,74.04,73.46,74.04,26800.0,24.3973,24.5099,24.3179,24.5099,26800.0
2008-09-25 15:30:00,73.89,74.37,73.16,73.5,122800.0,24.4602,24.6191,24.2186,24.3311,122800.0
2008-09-26 09:30:00,69.89,70.23,69.25,69.26,480800.0,23.1361,23.2487,22.9242,22.9275,480800.0
2008-09-26 10:00:00,69.26,69.97,69.24,69.47,251600.0,22.9275,23.1626,22.9209,22.9971,251600.0
2008-09-26 10:30:00,69.53,69.53,68.44,69.11,273600.0,23.0169,23.0169,22.6561,22.8779,273600.0
2008-09-26 11:00:00,69.1,69.15,68.19,68.55,292000.0,22.8746,22.8911,22.5733,22.6925,292000.0
2008-09-26 11:30:00,68.53,68.53,66.34,66.48,219600.0,22.6859,22.6859,21.9609,22.0073,219600.0
2008-09-26 12:00:00,66.34,67.5,66.34,67.25,64400.0,21.9609,22.3449,21.9609,22.2622,64400.0
2008-09-26 12:30:00,67.33,67.7,67.06,67.33,61200.0,22.2886,22.4111,22.1993,22.2886,61200.0
2008-09-26 13:00:00,67.48,67.97,67.31,67.63,103600.0,22.3383,22.5005,22.282,22.388,103600.0
2008-09-26 13:30:00,67.56,68.03,67.48,67.79,204800.0,22.3648,22.5204,22.3383,22.4409,204800.0
2008-09-26 14:00:00,67.81,68.07,67.35,67.94,72000.0,22.4475,22.5336,22.2953,22.4906,72000.0
2008-09-26 14:30:00,67.76,67.8,67.39,67.39,89600.0,22.431,22.4442,22.3085,22.3085,89600.0
2008-09-26 15:00:00,67.44,67.67,65.83,67.19,200800.0,22.3251,22.4012,21.7921,22.2423,200800.0
2008-09-26 15:30:00,67.19,67.75,66.97,67.39,206800.0,22.2423,22.4277,22.1695,22.3085,206800.0
2008-09-29 09:30:00,62.25,65.0,61.04,61.27,500400.0,20.607,21.5173,20.2064,20.2826,500400.0
2008-09-29 10:00:00,61.21,62.09,60.89,61.04,653600.0,20.2627,20.554,20.1568,20.2064,653600.0
2008-09-29 10:30:00,61.01,61.08,59.48,60.93,342000.0,20.1965,20.2197,19.69,20.17,342000.0
2008-09-29 11:00:00,60.98,60.98,59.83,60.03,241200.0,20.1866,20.1866,19.8059,19.8721,241200.0
2008-09-29 11:30:00,60.03,60.15,59.7,60.0,168800.0,19.8721,19.9118,19.7628,19.8622,168800.0
2008-09-29 12:00:00,60.0,60.08,59.35,59.83,164000.0,19.8622,19.8886,19.647,19.8059,164000.0
2008-09-29 12:30:00,59.73,60.51,59.41,59.76,108800.0,19.7728,20.031,19.6668,19.7827,108800.0
2008-09-29 13:00:00,59.91,60.59,59.5,60.25,74000.0,19.8324,20.0575,19.6966,19.9449,74000.0
2008-09-29 13:30:00,60.25,60.3,25.0,57.81,260000.0,19.9449,19.9615,8.2759,19.1372,260000.0
2008-09-29 14:00:00,57.8,58.45,53.76,57.0,297200.0,19.1339,19.3491,17.7965,18.869,297200.0
2008-09-29 14:30:00,57.24,57.54,56.25,56.71,270400.0,18.9485,19.0478,18.6208,18.773,270400.0
2008-09-29 15:00:00,56.83,57.24,55.27,55.5,310400.0,18.8128,18.9485,18.2964,18.3725,310400.0
2008-09-29 15:30:00,55.15,57.32,55.15,56.63,378000.0,18.2566,18.975,18.2566,18.7466,378000.0
2008-09-30 09:30:00,61.64,61.96,60.43,60.98,335200.0,20.4051,20.511,20.0045,20.1866,335200.0
2008-09-30 10:00:00,61.1,62.5,61.05,62.32,246400.0,20.2263,20.6897,20.2097,20.6302,246400.0
2008-09-30 10:30:00,62.31,62.76,61.16,61.22,426400.0,20.6268,20.7758,20.2462,20.266,426400.0
2008-09-30 11:00:00,61.36,62.5,61.2,62.24,182400.0,20.3124,20.6897,20.2594,20.6037,182400.0
2008-09-30 11:30:00,61.95,62.31,61.71,62.0,66400.0,20.5077,20.6268,20.4282,20.5242,66400.0
2008-09-30 12:00:00,62.0,62.06,61.65,61.65,41600.0,20.5242,20.5441,20.4084,20.4084,41600.0
2008-09-30 12:30:00,61.74,62.61,61.74,62.43,66400.0,20.4382,20.7262,20.4382,20.6666,66400.0
2008-09-30 13:00:00,62.44,62.59,62.07,62.58,20000.0,20.6699,20.7195,20.5474,20.7162,20000.0
2008-09-30 13:30:00,62.68,63.01,62.38,62.38,40000.0,20.7493,20.8586,20.65,20.65,40000.0
2008-09-30 14:00:00,62.23,62.48,61.68,62.15,113600.0,20.6004,20.6831,20.4183,20.5739,113600.0
2008-09-30 14:30:00,62.06,62.23,61.83,61.9,291200.0,20.5441,20.6004,20.468,20.4911,291200.0
2008-09-30 15:00:00,61.94,62.3,61.53,62.3,65200.0,20.5044,20.6235,20.3686,20.6235,65200.0
2008-09-30 15:30:00,62.23,62.64,61.64,62.37,144800.0,20.6004,20.7361,20.4051,20.6467,144800.0
2008-10-01 09:30:00,64.72,64.92,64.12,64.77,478000.0,21.4246,21.4909,21.226,21.4412,478000.0
2008-10-01 10:00:00,64.74,64.74,61.41,62.6,447600.0,21.4313,21.4313,20.3289,20.7228,447600.0
2008-10-01 10:30:00,62.51,62.52,60.67,61.26,370800.0,20.6931,20.6964,20.084,20.2793,370800.0
2008-10-01 11:00:00,61.27,61.74,60.51,61.73,314000.0,20.2826,20.4382,20.031,20.4348,314000.0
2008-10-01 11:30:00,61.79,62.11,61.43,61.93,143200.0,20.4547,20.5606,20.3355,20.5011,143200.0
2008-10-01 12:00:00,61.82,62.81,61.6,62.41,76000.0,20.4646,20.7924,20.3918,20.66,76000.0
2008-10-01 12:30:00,62.49,63.43,62.49,62.63,88000.0,20.6864,20.9976,20.6864,20.7328,88000.0
2008-10-01 13:00:00,62.63,62.67,61.63,61.69,80800.0,20.7328,20.746,20.4017,20.4216,80800.0
2008-10-01 13:30:00,61.73,62.63,61.41,62.16,394400.0,20.4348,20.7328,20.3289,20.5772,394400.0
2008-10-01 14:00:00,62.16,62.69,61.91,62.33,63200.0,20.5772,20.7526,20.4944,20.6335,63200.0
2008-10-01 14:30:00,62.48,62.89,62.23,62.73,117200.0,20.6831,20.8189,20.6004,20.7659,117200.0
2008-10-01 15:00:00,62.74,62.82,62.12,62.26,92800.0,20.7692,20.7957,20.564,20.6103,92800.0
2008-10-01 15:30:00,62.19,63.13,61.91,62.8,170400.0,20.5871,20.8983,20.4944,20.7891,170400.0
2008-10-02 09:30:00,60.18,60.21,57.13,57.44,478800.0,19.9217,19.9317,18.9121,19.0147,478800.0
2008-10-02 10:00:00,57.41,58.53,57.41,57.97,366800.0,19.0048,19.3755,19.0048,19.1902,366800.0
2008-10-02 10:30:00,58.0,58.1,56.31,56.82,407200.0,19.2001,19.2332,18.6406,18.8095,407200.0
2008-10-02 11:00:00,56.79,56.88,56.04,56.45,456400.0,18.7995,18.8293,18.5513,18.687,456400.0
2008-10-02 11:30:00,56.45,58.13,56.38,58.13,85200.0,18.687,19.2431,18.6638,19.2431,85200.0
2008-10-02 12:00:00,58.0,58.0,56.7,56.7,38000.0,19.2001,19.2001,18.7697,18.7697,38000.0
2008-10-02 12:30:00,56.86,57.18,56.65,56.83,26800.0,18.8227,18.9286,18.7532,18.8128,26800.0
2008-10-02 13:00:00,56.68,56.75,56.32,56.41,41600.0,18.7631,18.7863,18.6439,18.6737,41600.0
2008-10-02 13:30:00,56.41,56.54,55.45,55.9,157200.0,18.6737,18.7168,18.3559,18.5049,157200.0
2008-10-02 14:00:00,56.16,56.32,55.49,55.56,112000.0,18.591,18.6439,18.3692,18.3924,112000.0
2008-10-02 14:30:00,55.56,55.73,55.06,55.69,109200.0,18.3924,18.4486,18.2268,18.4354,109200.0
2008-10-02 15:00:00,55.54,55.88,55.22,55.45,316800.0,18.3857,18.4983,18.2798,18.3559,316800.0
2008-10-02 15:30:00,55.49,55.99,55.25,55.51,291200.0,18.3692,18.5347,18.2897,18.3758,291200.0
2008-10-03 09:30:00,56.42,59.02,56.35,58.09,393200.0,18.677,19.5377,18.6539,19.2299,393200.0
2008-10-03 10:00:00,58.15,59.73,57.81,59.44,463200.0,19.2497,19.7728,19.1372,19.6768,463200.0
2008-10-03 10:30:00,59.52,60.32,58.87,60.09,408000.0,19.7033,19.9681,19.4881,19.8919,408000.0
2008-10-03 11:00:00,60.13,60.77,59.13,60.31,422400.0,19.9052,20.1171,19.5742,19.9648,422400.0
2008-10-03 11:30:00,60.38,60.75,59.67,60.27,100400.0,19.9879,20.1104,19.7529,19.9515,100400.0
2008-10-03 12:00:00,60.37,60.5,59.48,60.15,70800.0,19.9846,20.0277,19.69,19.9118,70800.0
2008-10-03 12:30:00,60.09,60.97,59.89,60.97,72800.0,19.8919,20.1833,19.8257,20.1833,72800.0
2008-10-03 13:00:00,60.82,61.5,59.47,59.93,190000.0,20.1336,20.3587,19.6867,19.839,190000.0
2008-10-03 13:30:00,59.91,60.28,58.45,59.37,152800.0,19.8324,19.9548,19.3491,19.6536,152800.0
2008-10-03 14:00:00,59.48,60.24,58.25,58.47,86400.0,19.69,19.9416,19.2828,19.3557,86400.0
2008-10-03 14:30:00,58.4,58.75,57.28,58.25,156000.0,19.3325,19.4484,18.9617,19.2828,156000.0
2008-10-03 15:00:00,58.17,58.83,56.37,56.75,407200.0,19.2564,19.4748,18.6605,18.7863,407200.0
2008-10-03 15:30:00,56.75,57.25,55.9,56.2,250400.0,18.7863,18.9518,18.5049,18.6042,250400.0
2008-10-06 09:30:00,53.0,53.19,51.76,51.94,268800.0,17.5449,17.6078,17.1344,17.194,268800.0
2008-10-06 10:00:00,52.02,52.08,50.38,50.7,654400.0,17.2205,17.2404,16.6776,16.7835,654400.0
2008-10-06 10:30:00,50.73,50.9,46.75,50.54,845200.0,16.7935,16.8497,15.4759,16.7306,845200.0
2008-10-06 11:00:00,50.47,51.66,50.34,51.1,731200.0,16.7074,17.1013,16.6643,16.9159,731200.0
2008-10-06 11:30:00,50.63,50.79,49.55,50.01,114000.0,16.7603,16.8133,16.4028,16.5551,114000.0
2008-10-06 12:00:00,50.26,50.55,49.76,49.91,80800.0,16.6379,16.7339,16.4723,16.522,80800.0
2008-10-06 12:30:00,49.89,49.96,49.0,49.12,85200.0,16.5154,16.5386,16.2208,16.2605,85200.0
2008-10-06 13:00:00,49.07,49.71,48.75,49.25,79200.0,16.2439,16.4558,16.138,16.3035,79200.0
2008-10-06 13:30:00,49.06,49.34,48.62,48.66,85600.0,16.2406,16.3333,16.095,16.1082,85600.0
2008-10-06 14:00:00,48.82,48.95,47.32,47.62,107600.0,16.1612,16.2042,15.6646,15.7639,107600.0
2008-10-06 14:30:00,47.75,48.13,46.99,47.51,208400.0,15.807,15.9328,15.5554,15.7275,208400.0
2008-10-06 15:00:00,47.49,49.64,47.0,49.24,518000.0,15.7209,16.4326,15.5587,16.3002,518000.0
2008-10-06 15:30:00,48.96,51.0,48.02,50.63,484000.0,16.2075,16.8828,15.8963,16.7603,484000.0
2008-10-07 09:30:00,54.32,54.38,51.26,51.76,642800.0,17.9819,18.0017,16.9689,17.1344,642800.0
2008-10-07 10:00:00,51.78,52.87,50.88,52.48,686000.0,17.141,17.5019,16.8431,17.3728,686000.0
2008-10-07 10:30:00,52.46,52.71,51.37,52.03,555600.0,17.3661,17.4489,17.0053,17.2238,555600.0
2008-10-07 11:00:00,52.12,52.51,50.59,51.21,299600.0,17.2536,17.3827,16.7471,16.9524,299600.0
2008-10-07 11:30:00,51.49,52.07,51.26,51.62,44400.0,17.045,17.237,16.9689,17.0881,44400.0
2008-10-07 12:00:00,51.72,51.72,50.33,50.5,54800.0,17.1212,17.1212,16.661,16.7173,54800.0
2008-10-07 12:30:00,50.73,50.77,49.74,50.19,63600.0,16.7935,16.8067,16.4657,16.6147,63600.0
2008-10-07 13:00:00,50.37,50.83,48.93,49.2,100800.0,16.6743,16.8266,16.1976,16.287,100800.0
2008-10-07 13:30:00,49.23,49.88,48.3,48.75,67600.0,16.2969,16.5121,15.989,16.138,67600.0
2008-10-07 14:00:00,48.55,50.76,48.42,50.13,171600.0,16.0718,16.8034,16.0288,16.5948,171600.0
2008-10-07 14:30:00,50.24,50.74,49.5,49.61,130000.0,16.6312,16.7968,16.3863,16.4227,130000.0
2008-10-07 15:00:00,49.56,50.05,48.37,49.0,153600.0,16.4061,16.5683,16.0122,16.2208,153600.0
2008-10-07 15:30:00,49.08,49.1,47.67,48.14,231600.0,16.2472,16.2539,15.7805,15.9361,231600.0
2008-10-08 09:30:00,46.22,50.27,45.25,49.3,1170800.0,15.3005,16.6412,14.9794,16.3201,1170800.0
2008-10-08 10:00:00,49.49,50.9,47.01,47.85,962000.0,16.383,16.8497,15.562,15.8401,962000.0
2008-10-08 10:30:00,48.01,48.25,44.79,46.0,768000.0,15.893,15.9725,14.8271,15.2277,768000.0
2008-10-08 11:00:00,45.93,46.26,44.95,45.71,454400.0,15.2045,15.3137,14.8801,15.1317,454400.0
2008-10-08 11:30:00,45.53,45.91,43.74,45.61,236400.0,15.0721,15.1979,14.4795,15.0985,236400.0
2008-10-08 12:00:00,45.47,45.6,44.17,44.56,189600.0,15.0522,15.0952,14.6219,14.751,189600.0
2008-10-08 12:30:00,44.59,45.48,44.45,45.35,99600.0,14.7609,15.0555,14.7145,15.0125,99600.0
2008-10-08 13:00:00,45.41,47.51,45.38,45.99,216000.0,15.0323,15.7275,15.0224,15.2243,216000.0
2008-10-08 13:30:00,46.13,48.4,45.7,48.31,248000.0,15.2707,16.0221,15.1283,15.9923,248000.0
2008-10-08 14:00:00,48.08,48.91,47.09,48.25,275600.0,15.9162,16.191,15.5885,15.9725,275600.0
2008-10-08 14:30:00,48.21,48.69,47.45,47.9,258000.0,15.9592,16.1181,15.7077,15.8566,258000.0
2008-10-08 15:00:00,47.74,48.93,47.52,48.43,222000.0,15.8037,16.1976,15.7308,16.0321,222000.0
2008-10-08 15:30:00,48.4,48.98,46.56,46.73,454400.0,16.0221,16.2141,15.413,15.4693,454400.0
2008-10-09 09:30:00,49.13,49.9,48.45,48.81,600800.0,16.2638,16.5187,16.0387,16.1579,600800.0
2008-10-09 10:00:00,48.83,48.83,46.85,47.06,508400.0,16.1645,16.1645,15.509,15.5786,508400.0
2008-10-09 10:30:00,47.03,48.1,46.38,46.96,613200.0,15.5686,15.9228,15.3534,15.5454,613200.0
2008-10-09 11:00:00,46.97,47.96,45.76,47.85,380000.0,15.5488,15.8765,15.1482,15.8401,380000.0
2008-10-09 11:30:00,47.83,48.83,47.46,48.08,137600.0,15.8334,16.1645,15.711,15.9162,137600.0
2008-10-09 12:00:00,48.06,48.51,47.66,48.18,102400.0,15.9096,16.0586,15.7772,15.9493,102400.0
2008-10-09 12:30:00,48.1,48.26,47.57,47.82,62000.0,15.9228,15.9758,15.7474,15.8301,62000.0
2008-10-09 13:00:00,47.99,48.91,47.16,47.98,104400.0,15.8864,16.191,15.6117,15.8831,104400.0
2008-10-09 13:30:00,48.04,48.34,46.84,47.27,90000.0,15.903,16.0023,15.5057,15.6481,90000.0
2008-10-09 14:00:00,47.01,47.39,46.59,46.76,90400.0,15.562,15.6878,15.423,15.4792,90400.0
2008-10-09 14:30:00,46.76,46.93,45.82,45.82,72800.0,15.4792,15.5355,15.1681,15.1681,72800.0
2008-10-09 15:00:00,45.75,45.99,44.69,44.95,177600.0,15.1449,15.2243,14.794,14.8801,177600.0
2008-10-09 15:30:00,44.91,45.43,43.33,43.75,300400.0,14.8668,15.039,14.3438,14.4828,300400.0
2008-10-10 09:30:00,39.88,42.02,39.15,41.23,828000.0,13.2017,13.9101,12.9601,13.6486,828000.0
2008-10-10 10:00:00,41.27,44.22,41.27,43.53,650800.0,13.6619,14.6384,13.6619,14.41,650800.0
2008-10-10 10:30:00,43.53,43.75,41.34,41.78,368400.0,14.41,14.4828,13.685,13.8307,368400.0
2008-10-10 11:00:00,41.89,42.79,41.22,41.78,294800.0,13.8671,14.165,13.6453,13.8307,294800.0
2008-10-10 11:30:00,41.46,41.98,39.8,40.12,134800.0,13.7247,13.8969,13.1752,13.2812,134800.0
2008-10-10 12:00:00,39.95,41.7,39.7,41.06,112800.0,13.2249,13.8042,13.1421,13.5923,112800.0
2008-10-10 12:30:00,40.82,41.49,40.55,40.68,55600.0,13.5129,13.7347,13.4235,13.4665,55600.0
2008-10-10 13:00:00,40.86,40.86,39.59,40.1,54400.0,13.5261,13.5261,13.1057,13.2745,54400.0
2008-10-10 13:30:00,40.05,40.08,38.52,38.88,155200.0,13.258,13.2679,12.7515,12.8707,155200.0
2008-10-10 14:00:00,38.91,40.12,38.19,38.37,168000.0,12.8806,13.2812,12.6423,12.7018,168000.0
2008-10-10 14:30:00,38.86,43.75,37.48,37.92,230800.0,12.8641,14.4828,12.4072,12.5529,230800.0
2008-10-10 15:00:00,37.9,42.13,37.5,42.13,678000.0,12.5463,13.9465,12.4138,13.9465,678000.0
2008-10-10 15:30:00,41.92,45.0,40.75,42.63,500800.0,13.877,14.8966,13.4897,14.1121,500800.0
2008-10-13 09:30:00,46.13,47.16,45.87,46.27,405600.0,15.2707,15.6117,15.1846,15.317,405600.0
2008-10-13 10:00:00,46.46,47.63,45.57,47.46,274800.0,15.3799,15.7672,15.0853,15.711,274800.0
2008-10-13 10:30:00,47.43,48.04,47.24,47.7,317600.0,15.701,15.903,15.6381,15.7904,317600.0
2008-10-13 11:00:00,47.74,48.83,47.37,47.44,257600.0,15.8037,16.1645,15.6812,15.7043,257600.0
2008-10-13 11:30:00,47.71,49.0,47.55,48.44,74800.0,15.7937,16.2208,15.7408,16.0354,74800.0
2008-10-13 12:00:00,48.29,49.13,48.28,49.13,91600.0,15.9857,16.2638,15.9824,16.2638,91600.0
2008-10-13 12:30:00,49.12,49.35,48.7,49.13,85600.0,16.2605,16.3366,16.1215,16.2638,85600.0
2008-10-13 13:00:00,49.13,49.32,48.99,49.16,52000.0,16.2638,16.3267,16.2175,16.2737,52000.0
2008-10-13 13:30:00,49.16,49.45,49.02,49.07,144000.0,16.2737,16.3697,16.2274,16.2439,144000.0
2008-10-13 14:00:00,49.13,49.25,48.29,48.29,68800.0,16.2638,16.3035,15.9857,15.9857,68800.0
2008-10-13 14:30:00,48.16,49.45,48.14,49.37,66000.0,15.9427,16.3697,15.9361,16.3432,66000.0
2008-10-13 15:00:00,49.38,50.15,49.34,50.03,120400.0,16.3466,16.6015,16.3333,16.5617,120400.0
2008-10-13 15:30:00,50.01,51.04,49.93,50.98,236000.0,16.5551,16.8961,16.5286,16.8762,236000.0
2008-10-14 09:30:00,51.89,52.19,48.82,48.82,475200.0,17.1775,17.2768,16.1612,16.1612,475200.0
2008-10-14 10:00:00,49.08,50.3,48.33,49.66,484400.0,16.2472,16.6511,15.999,16.4392,484400.0
2008-10-14 10:30:00,49.74,49.95,47.8,48.83,401200.0,16.4657,16.5352,15.8235,16.1645,401200.0
2008-10-14 11:00:00,48.87,49.89,48.13,49.82,303200.0,16.1777,16.5154,15.9328,16.4922,303200.0
2008-10-14 11:30:00,49.76,50.0,49.26,49.51,43600.0,16.4723,16.5518,16.3068,16.3896,43600.0
2008-10-14 12:00:00,49.43,49.87,48.8,49.75,76000.0,16.3631,16.5088,16.1546,16.469,76000.0
2008-10-14 12:30:00,49.61,50.1,49.43,49.93,64000.0,16.4227,16.5849,16.3631,16.5286,64000.0
2008-10-14 13:00:00,49.93,50.25,49.9,50.0,149200.0,16.5286,16.6346,16.5187,16.5518,149200.0
2008-10-14 13:30:00,50.02,50.29,49.13,49.13,64800.0,16.5584,16.6478,16.2638,16.2638,64800.0
2008-10-14 14:00:00,49.01,49.39,47.74,48.39,51200.0,16.2241,16.3499,15.8037,16.0188,51200.0
2008-10-14 14:30:00,48.62,48.77,47.17,47.5,88000.0,16.095,16.1446,15.615,15.7242,88000.0
2008-10-14 15:00:00,47.93,48.75,47.58,48.28,79600.0,15.8666,16.138,15.7507,15.9824,79600.0
2008-10-14 15:30:00,48.68,49.01,47.25,48.05,124400.0,16.1148,16.2241,15.6414,15.9063,124400.0
2008-10-15 09:30:00,43.08,43.48,41.55,42.27,760000.0,14.261,14.3934,13.7545,13.9929,760000.0
2008-10-15 10:00:00,42.23,42.23,40.46,40.97,760400.0,13.9796,13.9796,13.3937,13.5625,760400.0
2008-10-15 10:30:00,40.91,42.02,40.02,40.18,364400.0,13.5427,13.9101,13.2481,13.301,364400.0
2008-10-15 11:00:00,40.18,41.41,39.86,41.17,253200.0,13.301,13.7082,13.1951,13.6287,253200.0
2008-10-15 11:30:00,41.16,41.83,40.94,41.59,102400.0,13.6254,13.8472,13.5526,13.7678,102400.0
2008-10-15 12:00:00,41.76,41.91,40.66,40.66,71200.0,13.8241,13.8737,13.4599,13.4599,71200.0
2008-10-15 12:30:00,40.71,41.44,40.71,41.07,45600.0,13.4765,13.7181,13.4765,13.5956,45600.0
2008-10-15 13:00:00,40.88,40.99,40.43,40.65,62400.0,13.5327,13.5692,13.3838,13.4566,62400.0
2008-10-15 13:30:00,40.51,40.63,39.97,40.0,75200.0,13.4103,13.45,13.2315,13.2414,75200.0
2008-10-15 14:00:00,40.0,40.55,39.57,40.47,99200.0,13.2414,13.4235,13.0991,13.397,99200.0
2008-10-15 14:30:00,40.54,40.77,39.77,40.23,93200.0,13.4202,13.4963,13.1653,13.3176,93200.0
2008-10-15 15:00:00,40.17,40.89,39.74,40.06,132400.0,13.2977,13.5361,13.1554,13.2613,132400.0
2008-10-15 15:30:00,39.87,39.91,38.55,38.55,328000.0,13.1984,13.2116,12.7614,12.7614,328000.0
2008-10-16 09:30:00,39.69,40.3,38.92,39.35,621600.0,13.1388,13.3407,12.8839,13.0263,621600.0
2008-10-16 10:00:00,39.4,39.45,36.38,36.43,756800.0,13.0428,13.0594,12.0431,12.0596,756800.0
2008-10-16 10:30:00,36.33,36.57,35.07,35.13,603200.0,12.0265,12.106,11.6094,11.6293,603200.0
2008-10-16 11:00:00,35.23,35.76,34.21,34.77,594000.0,11.6624,11.8378,11.3247,11.5101,594000.0
2008-10-16 11:30:00,34.76,37.18,34.76,36.62,255600.0,11.5068,12.3079,11.5068,12.1225,255600.0
2008-10-16 12:00:00,36.29,37.18,35.29,36.54,158400.0,12.0133,12.3079,11.6823,12.0961,158400.0
2008-10-16 12:30:00,36.6,37.18,35.81,36.51,273200.0,12.1159,12.3079,11.8544,12.0861,273200.0
2008-10-16 13:00:00,36.3,36.93,36.13,36.29,77600.0,12.0166,12.2252,11.9603,12.0133,77600.0
2008-10-16 13:30:00,36.46,37.19,35.97,37.19,149200.0,12.0696,12.3112,11.9074,12.3112,149200.0
2008-10-16 14:00:00,36.88,36.95,36.0,36.26,72000.0,12.2086,12.2318,11.9173,12.0034,72000.0
2008-10-16 14:30:00,36.33,37.74,36.2,37.18,118800.0,12.0265,12.4933,11.9835,12.3079,118800.0
2008-10-16 15:00:00,37.05,39.12,37.05,38.81,338000.0,12.2649,12.9501,12.2649,12.8475,338000.0
2008-10-16 15:30:00,38.76,39.7,38.51,39.55,317200.0,12.831,13.1421,12.7482,13.0925,317200.0
2008-10-17 09:30:00,35.99,37.97,35.94,37.97,894000.0,11.914,12.5694,11.8974,12.5694,894000.0
2008-10-17 10:00:00,37.99,38.94,37.5,38.5,359600.0,12.5761,12.8905,12.4138,12.7449,359600.0
2008-10-17 10:30:00,38.56,39.32,37.68,39.15,505600.0,12.7647,13.0163,12.4734,12.9601,505600.0
2008-10-17 11:00:00,39.39,39.72,38.3,38.36,263200.0,13.0395,13.1487,12.6787,12.6985,263200.0
2008-10-17 11:30:00,38.49,39.24,38.16,39.08,65200.0,12.7416,12.9899,12.6323,12.9369,65200.0
2008-10-17 12:00:00,39.06,39.5,39.0,39.26,52000.0,12.9303,13.0759,12.9104,12.9965,52000.0
2008-10-17 12:30:00,39.36,40.0,39.0,40.0,105200.0,13.0296,13.2414,12.9104,13.2414,105200.0
2008-10-17 13:00:00,39.95,40.55,39.58,40.55,112800.0,13.2249,13.4235,13.1024,13.4235,112800.0
2008-10-17 13:30:00,40.58,41.23,40.14,40.55,232000.0,13.4334,13.6486,13.2878,13.4235,232000.0
2008-10-17 14:00:00,40.62,40.88,39.51,39.71,102400.0,13.4467,13.5327,13.0792,13.1454,102400.0
2008-10-17 14:30:00,39.85,40.44,39.3,40.14,206400.0,13.1918,13.3871,13.0097,13.2878,206400.0
2008-10-17 15:00:00,40.06,40.5,38.76,39.41,253600.0,13.2613,13.407,12.831,13.0461,253600.0
2008-10-17 15:30:00,39.5,39.86,38.83,38.91,462800.0,13.0759,13.1951,12.8541,12.8806,462800.0
2008-10-20 09:30:00,41.61,42.16,40.61,41.99,513200.0,13.7744,13.9565,13.4434,13.9002,513200.0
2008-10-20 10:00:00,42.16,42.59,41.75,42.15,315600.0,13.9565,14.0988,13.8208,13.9532,315600.0
2008-10-20 10:30:00,42.13,42.94,42.13,42.66,267200.0,13.9465,14.2147,13.9465,14.122,267200.0
2008-10-20 11:00:00,42.72,42.72,41.95,42.58,234800.0,14.1419,14.1419,13.887,14.0955,234800.0
2008-10-20 11:30:00,42.39,43.63,42.39,43.56,114800.0,14.0326,14.4431,14.0326,14.4199,114800.0
2008-10-20 12:00:00,43.47,44.29,43.25,43.88,539600.0,14.3901,14.6616,14.3173,14.5259,539600.0
2008-10-20 12:30:00,43.69,43.88,43.46,43.59,54000.0,14.463,14.5259,14.3868,14.4299,54000.0
2008-10-20 13:00:00,43.59,43.9,43.38,43.84,65200.0,14.4299,14.5325,14.3603,14.5126,65200.0
2008-10-20 13:30:00,43.94,44.18,43.74,44.01,57600.0,14.5457,14.6252,14.4795,14.5689,57600.0
2008-10-20 14:00:00,43.93,44.25,43.65,43.79,60800.0,14.5424,14.6483,14.4497,14.4961,60800.0
2008-10-20 14:30:00,43.84,44.35,43.65,44.25,68400.0,14.5126,14.6814,14.4497,14.6483,68400.0
2008-10-20 15:00:00,44.27,44.52,44.03,44.16,98800.0,14.655,14.7377,14.5755,14.6185,98800.0
2008-10-20 15:30:00,44.1,45.34,44.0,45.05,354800.0,14.5987,15.0092,14.5656,14.9132,354800.0
2008-10-21 09:30:00,43.35,43.65,41.78,42.21,771200.0,14.3504,14.4497,13.8307,13.973,771200.0
2008-10-21 10:00:00,42.24,44.51,42.19,44.39,226400.0,13.983,14.7344,13.9664,14.6947,226400.0
2008-10-21 10:30:00,44.38,44.69,43.75,43.81,197200.0,14.6914,14.794,14.4828,14.5027,197200.0
2008-10-21 11:00:00,43.87,44.75,43.48,43.5,222400.0,14.5225,14.8139,14.3934,14.4001,222400.0
2008-10-21 11:30:00,43.47,43.6,42.33,42.57,68800.0,14.3901,14.4332,14.0128,14.0922,68800.0
2008-10-21 12:00:00,42.38,43.0,42.3,42.37,114000.0,14.0293,14.2345,14.0028,14.026,114000.0
2008-10-21 12:30:00,42.4,42.77,42.3,42.3,19600.0,14.0359,14.1584,14.0028,14.0028,19600.0
2008-10-21 13:00:00,42.27,42.99,42.25,42.86,94400.0,13.9929,14.2312,13.9863,14.1882,94400.0
2008-10-21 13:30:00,42.66,43.13,42.53,42.77,84800.0,14.122,14.2776,14.079,14.1584,84800.0
2008-10-21 14:00:00,42.67,43.5,42.54,43.46,154400.0,14.1253,14.4001,14.0823,14.3868,154400.0
2008-10-21 14:30:00,43.51,44.15,43.45,43.6,91200.0,14.4034,14.6152,14.3835,14.4332,91200.0
2008-10-21 15:00:00,43.83,44.11,42.66,42.66,102400.0,14.5093,14.602,14.122,14.122,102400.0
2008-10-21 15:30:00,42.72,42.78,41.88,42.06,188800.0,14.1419,14.1617,13.8638,13.9234,188800.0
2008-10-22 09:30:00,39.26,39.3,38.56,39.07,546400.0,12.9965,13.0097,12.7647,12.9336,546400.0
2008-10-22 10:00:00,39.04,39.38,38.25,38.82,685600.0,12.9236,13.0362,12.6621,12.8508,685600.0
2008-10-22 10:30:00,38.76,39.12,38.48,38.95,403600.0,12.831,12.9501,12.7383,12.8938,403600.0
2008-10-22 11:00:00,38.92,39.0,38.43,38.52,304400.0,12.8839,12.9104,12.7217,12.7515,304400.0
2008-10-22 11:30:00,38.4,38.75,38.26,38.29,170400.0,12.7118,12.8276,12.6654,12.6754,170400.0
2008-10-22 12:00:00,38.29,38.58,38.1,38.43,210800.0,12.6754,12.7714,12.6125,12.7217,210800.0
2008-10-22 12:30:00,38.49,38.49,37.8,38.07,112000.0,12.7416,12.7416,12.5132,12.6025,112000.0
2008-10-22 13:00:00,38.1,38.1,36.94,37.01,173200.0,12.6125,12.6125,12.2285,12.2516,173200.0
2008-10-22 13:30:00,37.04,37.12,36.53,36.9,194800.0,12.2616,12.2881,12.0927,12.2152,194800.0
2008-10-22 14:00:00,36.79,36.89,36.23,36.56,212000.0,12.1788,12.2119,11.9934,12.1027,212000.0
2008-10-22 14:30:00,36.54,36.59,35.76,36.11,297200.0,12.0961,12.1126,11.8378,11.9537,297200.0
2008-10-22 15:00:00,36.1,36.12,35.0,35.38,454800.0,11.9504,11.957,11.5863,11.7121,454800.0
2008-10-22 15:30:00,35.37,36.16,34.25,35.88,553200.0,11.7087,11.9703,11.338,11.8776,553200.0
2008-10-23 09:30:00,33.99,34.72,32.74,33.63,892800.0,11.2519,11.4936,10.8381,11.1327,892800.0
2008-10-23 10:00:00,33.6,34.77,33.56,34.54,931200.0,11.1228,11.5101,11.1096,11.434,931200.0
2008-10-23 10:30:00,34.61,36.9,34.57,36.85,509200.0,11.4572,12.2152,11.4439,12.1987,509200.0
2008-10-23 11:00:00,36.87,37.18,35.84,36.09,295600.0,12.2053,12.3079,11.8643,11.9471,295600.0
2008-10-23 11:30:00,36.1,36.91,35.99,36.37,85600.0,11.9504,12.2185,11.914,12.0398,85600.0
2008-10-23 12:00:00,36.38,36.38,35.26,35.35,70400.0,12.0431,12.0431,11.6723,11.7021,70400.0
2008-10-23 12:30:00,35.31,35.71,34.93,35.21,137600.0,11.6889,11.8213,11.5631,11.6558,137600.0
2008-10-23 13:00:00,34.93,35.41,34.7,34.97,72000.0,11.5631,11.722,11.4869,11.5763,72000.0
2008-10-23 13:30:00,34.97,35.15,34.6,34.74,52400.0,11.5763,11.6359,11.4538,11.5002,52400.0
2008-10-23 14:00:00,34.66,34.78,33.82,34.52,74000.0,11.4737,11.5134,11.1956,11.4274,74000.0
2008-10-23 14:30:00,34.5,35.21,34.15,34.37,126400.0,11.4207,11.6558,11.3049,11.3777,126400.0
2008-10-23 15:00:00,34.63,36.08,34.34,35.21,225200.0,11.4638,11.9438,11.3678,11.6558,225200.0
2008-10-23 15:30:00,35.35,36.5,34.67,36.24,246800.0,11.7021,12.0828,11.477,11.9967,246800.0
2008-10-24 09:30:00,32.88,34.79,32.65,34.55,509600.0,10.8845,11.5167,10.8083,11.4373,509600.0
2008-10-24 10:00:00,34.74,35.26,34.05,34.58,366400.0,11.5002,11.6723,11.2718,11.4472,366400.0
2008-10-24 10:30:00,34.45,35.51,34.18,34.98,268000.0,11.4042,11.7551,11.3148,11.5796,268000.0
2008-10-24 11:00:00,34.79,36.12,34.64,35.65,278000.0,11.5167,11.957,11.4671,11.8014,278000.0
2008-10-24 11:30:00,35.85,36.74,35.7,36.17,103200.0,11.8676,12.1623,11.818,11.9736,103200.0
2008-10-24 12:00:00,36.01,36.08,35.06,35.06,77200.0,11.9206,11.9438,11.6061,11.6061,77200.0
2008-10-24 12:30:00,35.05,35.42,34.55,35.25,69200.0,11.6028,11.7253,11.4373,11.669,69200.0
2008-10-24 13:00:00,35.25,36.8,35.22,36.69,255200.0,11.669,12.1821,11.6591,12.1457,255200.0
2008-10-24 13:30:00,36.73,37.17,35.93,36.27,299600.0,12.1589,12.3046,11.8941,12.0067,299600.0
2008-10-24 14:00:00,36.27,36.5,35.69,36.22,110400.0,12.0067,12.0828,11.8147,11.9901,110400.0
2008-10-24 14:30:00,36.47,37.5,36.32,37.33,102000.0,12.0729,12.4138,12.0232,12.3576,102000.0
2008-10-24 15:00:00,37.5,38.21,36.95,37.63,216800.0,12.4138,12.6489,12.2318,12.4569,216800.0
2008-10-24 15:30:00,37.77,37.78,36.84,36.93,148400.0,12.5032,12.5065,12.1954,12.2252,148400.0
2008-10-27 09:30:00,33.59,34.23,32.89,34.02,581200.0,11.1195,11.3314,10.8878,11.2618,581200.0
2008-10-27 10:00:00,33.95,34.95,33.72,34.36,377600.0,11.2387,11.5697,11.1625,11.3744,377600.0
2008-10-27 10:30:00,34.4,34.69,33.82,34.35,172400.0,11.3876,11.4836,11.1956,11.3711,172400.0
2008-10-27 11:00:00,34.3,34.82,33.87,34.29,148400.0,11.3545,11.5267,11.2122,11.3512,148400.0
2008-10-27 11:30:00,34.22,34.5,33.79,34.46,157200.0,11.328,11.4207,11.1857,11.4075,157200.0
2008-10-27 12:00:00,34.41,35.36,34.38,34.95,334800.0,11.3909,11.7054,11.381,11.5697,334800.0
2008-10-27 12:30:00,34.77,35.85,34.77,35.75,142400.0,11.5101,11.8676,11.5101,11.8345,142400.0
2008-10-27 13:00:00,35.68,36.5,35.09,36.33,452800.0,11.8114,12.0828,11.6161,12.0265,452800.0
2008-10-27 13:30:00,36.34,36.87,35.68,35.89,97600.0,12.0298,12.2053,11.8114,11.8809,97600.0
2008-10-27 14:00:00,35.89,35.92,35.08,35.16,58400.0,11.8809,11.8908,11.6127,11.6392,58400.0
2008-10-27 14:30:00,34.91,35.44,34.85,35.01,125200.0,11.5565,11.7319,11.5366,11.5896,125200.0
2008-10-27 15:00:00,34.99,35.87,34.81,35.42,142000.0,11.5829,11.8743,11.5234,11.7253,142000.0
2008-10-27 15:30:00,35.76,35.76,34.4,34.4,281200.0,11.8378,11.8378,11.3876,11.3876,281200.0
2008-10-28 09:30:00,38.0,38.2,37.44,37.57,318000.0,12.5794,12.6456,12.394,12.437,318000.0
2008-10-28 10:00:00,37.54,37.6,36.19,36.45,277200.0,12.4271,12.447,11.9802,12.0663,277200.0
2008-10-28 10:30:00,36.32,36.73,33.87,34.16,335200.0,12.0232,12.1589,11.2122,11.3082,335200.0
2008-10-28 11:00:00,34.15,35.57,34.09,35.22,510800.0,11.3049,11.7749,11.285,11.6591,510800.0
2008-10-28 11:30:00,35.23,35.72,34.96,35.33,272400.0,11.6624,11.8246,11.573,11.6955,272400.0
2008-10-28 12:00:00,35.33,35.94,34.94,35.06,96400.0,11.6955,11.8974,11.5664,11.6061,96400.0
2008-10-28 12:30:00,35.03,35.85,34.98,35.85,56800.0,11.5962,11.8676,11.5796,11.8676,56800.0
2008-10-28 13:00:00,35.73,36.09,35.73,35.78,49600.0,11.8279,11.9471,11.8279,11.8445,49600.0
2008-10-28 13:30:00,35.76,35.99,35.04,35.19,32000.0,11.8378,11.914,11.5995,11.6492,32000.0
2008-10-28 14:00:00,35.21,36.26,35.21,36.06,32400.0,11.6558,12.0034,11.6558,11.9372,32400.0
2008-10-28 14:30:00,36.25,37.7,36.24,37.4,239600.0,12.0001,12.4801,11.9967,12.3807,239600.0
2008-10-28 15:00:00,37.34,38.32,37.04,38.19,135200.0,12.3609,12.6853,12.2616,12.6423,135200.0
2008-10-28 15:30:00,38.01,39.35,37.59,38.94,305200.0,12.5827,13.0263,12.4436,12.8905,305200.0
2008-10-29 09:30:00,40.42,41.48,39.91,41.32,420400.0,13.3805,13.7314,13.2116,13.6784,420400.0
2008-10-29 10:00:00,41.22,42.65,41.11,42.24,585600.0,13.6453,14.1187,13.6089,13.983,585600.0
2008-10-29 10:30:00,42.22,42.36,41.13,41.88,309200.0,13.9763,14.0227,13.6155,13.8638,309200.0
2008-10-29 11:00:00,41.89,43.44,41.83,43.22,248000.0,13.8671,14.3802,13.8472,14.3074,248000.0
2008-10-29 11:30:00,43.19,43.34,42.61,42.71,166000.0,14.2974,14.3471,14.1054,14.1385,166000.0
2008-10-29 12:00:00,42.87,43.25,41.86,43.23,224800.0,14.1915,14.3173,13.8572,14.3107,224800.0
2008-10-29 12:30:00,43.23,44.19,43.05,43.52,118400.0,14.3107,14.6285,14.2511,14.4067,118400.0
2008-10-29 13:00:00,43.52,44.05,43.38,43.93,244000.0,14.4067,14.5821,14.3603,14.5424,244000.0
2008-10-29 13:30:00,43.93,44.49,43.65,43.8,86000.0,14.5424,14.7278,14.4497,14.4994,86000.0
2008-10-29 14:00:00,43.85,44.44,42.8,43.23,191200.0,14.5159,14.7112,14.1683,14.3107,191200.0
2008-10-29 14:30:00,43.23,43.89,42.38,43.51,192800.0,14.3107,14.5292,14.0293,14.4034,192800.0
2008-10-29 15:00:00,43.52,44.49,42.92,44.0,274400.0,14.4067,14.7278,14.2081,14.5656,274400.0
2008-10-29 15:30:00,44.02,44.85,43.37,43.77,613600.0,14.5722,14.847,14.357,14.4894,613600.0
2008-10-30 09:30:00,46.88,47.82,46.74,46.99,599600.0,15.519,15.8301,15.4726,15.5554,599600.0
2008-10-30 10:00:00,46.94,47.07,46.07,46.28,340400.0,15.5388,15.5819,15.2508,15.3203,340400.0
2008-10-30 10:30:00,46.32,46.32,45.36,45.62,503600.0,15.3336,15.3336,15.0158,15.1019,503600.0
2008-10-30 11:00:00,45.69,46.14,45.04,45.45,336000.0,15.125,15.274,14.9099,15.0456,336000.0
2008-10-30 11:30:00,45.43,45.66,43.41,43.74,309200.0,15.039,15.1151,14.3703,14.4795,309200.0
2008-10-30 12:00:00,43.66,45.18,43.33,44.82,522000.0,14.453,14.9562,14.3438,14.837,522000.0
2008-10-30 12:30:00,44.84,45.29,44.62,44.68,602800.0,14.8437,14.9926,14.7708,14.7907,602800.0
2008-10-30 13:00:00,44.59,45.77,44.55,45.19,256800.0,14.7609,15.1515,14.7477,14.9595,256800.0
2008-10-30 13:30:00,45.16,45.38,44.65,45.23,31600.0,14.9496,15.0224,14.7808,14.9728,31600.0
2008-10-30 14:00:00,45.1,45.89,44.98,45.69,47200.0,14.9297,15.1912,14.89,15.125,47200.0
2008-10-30 14:30:00,45.64,45.91,45.23,45.64,70400.0,15.1085,15.1979,14.9728,15.1085,70400.0
2008-10-30 15:00:00,45.5,45.96,44.61,45.12,110800.0,15.0621,15.2144,14.7675,14.9363,110800.0
2008-10-30 15:30:00,45.3,45.92,44.55,45.55,155600.0,14.9959,15.2012,14.7477,15.0787,155600.0
2008-10-31 09:30:00,45.22,45.25,44.12,44.87,312800.0,14.9694,14.9794,14.6053,14.8536,312800.0
2008-10-31 10:00:00,44.84,46.74,44.82,46.24,356000.0,14.8437,15.4726,14.837,15.3071,356000.0
2008-10-31 10:30:00,46.32,46.68,45.75,46.24,224800.0,15.3336,15.4528,15.1449,15.3071,224800.0
2008-10-31 11:00:00,46.27,47.93,46.02,47.83,268000.0,15.317,15.8666,15.2343,15.8334,268000.0
2008-10-31 11:30:00,47.98,48.11,46.57,46.84,262000.0,15.8831,15.9261,15.4163,15.5057,262000.0
2008-10-31 12:00:00,46.8,46.91,46.34,46.67,262800.0,15.4925,15.5289,15.3402,15.4494,262800.0
2008-10-31 12:30:00,46.48,46.49,46.0,46.17,33200.0,15.3866,15.3899,15.2277,15.2839,33200.0
2008-10-31 13:00:00,46.14,47.17,46.14,47.05,416400.0,15.274,15.615,15.274,15.5752,416400.0
2008-10-31 13:30:00,47.25,47.27,47.01,47.01,22000.0,15.6414,15.6481,15.562,15.562,22000.0
2008-10-31 14:00:00,47.1,47.25,46.68,47.09,16800.0,15.5918,15.6414,15.4528,15.5885,16800.0
2008-10-31 14:30:00,47.14,47.84,46.95,47.83,68800.0,15.605,15.8368,15.5421,15.8334,68800.0
2008-10-31 15:00:00,47.75,47.93,46.24,46.51,109200.0,15.807,15.8666,15.3071,15.3965,109200.0
2008-10-31 15:30:00,46.51,47.0,46.03,46.62,90400.0,15.3965,15.5587,15.2376,15.4329,90400.0
2008-11-03 09:30:00,45.02,46.49,44.97,45.79,258400.0,14.9032,15.3899,14.8867,15.1581,258400.0
2008-11-03 10:00:00,45.75,45.86,45.05,45.13,376800.0,15.1449,15.1813,14.9132,14.9397,376800.0
2008-11-03 10:30:00,45.04,46.24,45.0,45.62,298400.0,14.9099,15.3071,14.8966,15.1019,298400.0
2008-11-03 11:00:00,45.65,45.9,45.23,45.74,285600.0,15.1118,15.1945,14.9728,15.1416,285600.0
2008-11-03 11:30:00,45.63,46.79,45.62,46.69,60800.0,15.1052,15.4892,15.1019,15.4561,60800.0
2008-11-03 12:00:00,46.51,46.6,45.81,46.06,76400.0,15.3965,15.4263,15.1648,15.2475,76400.0
2008-11-03 12:30:00,46.0,46.15,45.54,45.67,23600.0,15.2277,15.2773,15.0754,15.1184,23600.0
2008-11-03 13:00:00,45.68,46.11,45.57,45.68,16000.0,15.1217,15.2641,15.0853,15.1217,16000.0
2008-11-03 13:30:00,45.75,45.96,45.5,45.56,100800.0,15.1449,15.2144,15.0621,15.082,100800.0
2008-11-03 14:00:00,45.6,45.6,45.16,45.29,182400.0,15.0952,15.0952,14.9496,14.9926,182400.0
2008-11-03 14:30:00,45.42,45.77,45.42,45.49,25200.0,15.0357,15.1515,15.0357,15.0588,25200.0
2008-11-03 15:00:00,45.26,45.39,44.91,45.01,135200.0,14.9827,15.0257,14.8668,14.8999,135200.0
2008-11-03 15:30:00,45.26,45.67,44.11,44.95,306400.0,14.9827,15.1184,14.602,14.8801,306400.0
2008-11-04 09:30:00,48.42,48.62,47.62,48.01,197200.0,16.0288,16.095,15.7639,15.893,197200.0
2008-11-04 10:00:00,47.92,49.71,47.73,49.66,212800.0,15.8632,16.4558,15.8003,16.4392,212800.0
2008-11-04 10:30:00,49.74,50.27,49.56,49.74,274800.0,16.4657,16.6412,16.4061,16.4657,274800.0
2008-11-04 11:00:00,49.75,50.64,49.75,50.32,270000.0,16.469,16.7637,16.469,16.6577,270000.0
2008-11-04 11:30:00,50.4,51.18,50.0,51.01,480800.0,16.6842,16.9424,16.5518,16.8861,480800.0
2008-11-04 12:00:00,51.07,51.07,50.25,50.53,39200.0,16.906,16.906,16.6346,16.7272,39200.0
2008-11-04 12:30:00,50.27,50.28,49.84,49.99,18800.0,16.6412,16.6445,16.4988,16.5485,18800.0
2008-11-04 13:00:00,49.99,50.32,49.73,50.22,42800.0,16.5485,16.6577,16.4624,16.6246,42800.0
2008-11-04 13:30:00,50.17,50.4,49.77,50.19,50800.0,16.6081,16.6842,16.4757,16.6147,50800.0
2008-11-04 14:00:00,50.19,50.19,49.37,49.52,54800.0,16.6147,16.6147,16.3432,16.3929,54800.0
2008-11-04 14:30:00,49.77,49.8,48.88,49.12,84800.0,16.4757,16.4856,16.181,16.2605,84800.0
2008-11-04 15:00:00,49.24,49.49,48.68,49.21,69200.0,16.3002,16.383,16.1148,16.2903,69200.0
2008-11-04 15:30:00,49.27,50.31,49.23,50.26,186000.0,16.3101,16.6544,16.2969,16.6379,186000.0
2008-11-05 09:30:00,48.31,48.34,47.17,47.18,366000.0,15.9923,16.0023,15.615,15.6183,366000.0
2008-11-05 10:00:00,47.03,49.75,47.03,49.68,272400.0,15.5686,16.469,15.5686,16.4459,272400.0
2008-11-05 10:30:00,49.75,50.25,48.6,48.74,229200.0,16.469,16.6346,16.0883,16.1347,229200.0
2008-11-05 11:00:00,48.79,48.95,47.52,47.57,169200.0,16.1512,16.2042,15.7308,15.7474,169200.0
2008-11-05 11:30:00,47.56,47.7,47.06,47.17,84400.0,15.7441,15.7904,15.5786,15.615,84400.0
2008-11-05 12:00:00,47.29,47.55,46.67,46.67,117600.0,15.6547,15.7408,15.4494,15.4494,117600.0
2008-11-05 12:30:00,46.65,46.86,46.25,46.74,45200.0,15.4428,15.5123,15.3104,15.4726,45200.0
2008-11-05 13:00:00,46.66,46.87,46.32,46.63,13600.0,15.4461,15.5157,15.3336,15.4362,13600.0
2008-11-05 13:30:00,46.69,46.91,46.4,46.45,30400.0,15.4561,15.5289,15.3601,15.3766,30400.0
2008-11-05 14:00:00,46.47,46.58,46.1,46.1,54000.0,15.3832,15.4197,15.2608,15.2608,54000.0
2008-11-05 14:30:00,46.05,46.49,46.0,46.27,66800.0,15.2442,15.3899,15.2277,15.317,66800.0
2008-11-05 15:00:00,46.1,46.23,45.25,45.42,90800.0,15.2608,15.3038,14.9794,15.0357,90800.0
2008-11-05 15:30:00,45.29,45.9,45.0,45.31,170000.0,14.9926,15.1945,14.8966,14.9992,170000.0
2008-11-06 09:30:00,42.8,43.7,41.92,42.11,393200.0,14.1683,14.4663,13.877,13.9399,393200.0
2008-11-06 10:00:00,42.07,42.2,40.86,40.96,278000.0,13.9267,13.9697,13.5261,13.5592,278000.0
2008-11-06 10:30:00,40.88,40.98,39.75,40.46,450800.0,13.5327,13.5659,13.1587,13.3937,450800.0
2008-11-06 11:00:00,40.46,40.76,39.83,40.22,225600.0,13.3937,13.493,13.1852,13.3143,225600.0
2008-11-06 11:30:00,40.15,40.33,39.57,39.77,132000.0,13.2911,13.3507,13.0991,13.1653,132000.0
2008-11-06 12:00:00,39.73,40.02,39.35,39.35,106000.0,13.1521,13.2481,13.0263,13.0263,106000.0
2008-11-06 12:30:00,39.38,39.88,39.17,39.83,216800.0,13.0362,13.2017,12.9667,13.1852,216800.0
2008-11-06 13:00:00,39.84,39.84,39.23,39.75,59600.0,13.1885,13.1885,12.9865,13.1587,59600.0
2008-11-06 13:30:00,39.66,39.89,39.28,39.89,95200.0,13.1289,13.205,13.0031,13.205,95200.0
2008-11-06 14:00:00,39.85,40.56,39.71,40.18,94800.0,13.1918,13.4268,13.1454,13.301,94800.0
2008-11-06 14:30:00,40.34,41.08,40.18,40.37,121600.0,13.354,13.599,13.301,13.3639,121600.0
2008-11-06 15:00:00,40.5,40.67,39.85,39.88,136000.0,13.407,13.4632,13.1918,13.2017,136000.0
2008-11-06 15:30:00,39.92,40.25,39.4,39.63,228400.0,13.215,13.3242,13.0428,13.119,228400.0
2008-11-07 09:30:00,39.87,40.91,39.73,40.33,333600.0,13.1984,13.5427,13.1521,13.3507,333600.0
2008-11-07 10:00:00,40.34,42.75,40.34,42.28,350800.0,13.354,14.1518,13.354,13.9962,350800.0
2008-11-07 10:30:00,42.32,43.0,41.6,41.65,247200.0,14.0094,14.2345,13.7711,13.7876,247200.0
2008-11-07 11:00:00,41.68,41.88,40.37,40.66,256400.0,13.7976,13.8638,13.3639,13.4599,256400.0
2008-11-07 11:30:00,40.65,41.65,40.63,41.57,211200.0,13.4566,13.7876,13.45,13.7612,211200.0
2008-11-07 12:00:00,41.6,41.93,41.13,41.3,283600.0,13.7711,13.8803,13.6155,13.6718,283600.0
2008-11-07 12:30:00,41.24,41.44,40.99,41.44,23600.0,13.6519,13.7181,13.5692,13.7181,23600.0
2008-11-07 13:00:00,41.38,41.38,41.05,41.37,586400.0,13.6983,13.6983,13.589,13.695,586400.0
2008-11-07 13:30:00,41.38,41.56,40.84,41.09,311600.0,13.6983,13.7579,13.5195,13.6023,311600.0
2008-11-07 14:00:00,41.2,41.22,40.99,41.13,20800.0,13.6387,13.6453,13.5692,13.6155,20800.0
2008-11-07 14:30:00,41.13,41.76,41.07,41.09,64000.0,13.6155,13.8241,13.5956,13.6023,64000.0
2008-11-07 15:00:00,41.16,41.22,40.28,40.57,116400.0,13.6254,13.6453,13.3341,13.4301,116400.0
2008-11-07 15:30:00,40.58,41.81,40.56,41.64,136000.0,13.4334,13.8406,13.4268,13.7843,136000.0
2008-11-10 09:30:00,45.54,45.87,45.1,45.15,328800.0,15.0754,15.1846,14.9297,14.9463,328800.0
2008-11-10 10:00:00,45.25,45.71,44.92,45.34,198400.0,14.9794,15.1317,14.8701,15.0092,198400.0
2008-11-10 10:30:00,45.36,45.37,44.26,44.58,355600.0,15.0158,15.0191,14.6517,14.7576,355600.0
2008-11-10 11:00:00,44.48,44.75,43.72,44.38,380400.0,14.7245,14.8139,14.4729,14.6914,380400.0
2008-11-10 11:30:00,44.56,44.68,43.72,43.73,72800.0,14.751,14.7907,14.4729,14.4762,72800.0
2008-11-10 12:00:00,43.79,44.43,43.57,43.63,55600.0,14.4961,14.7079,14.4232,14.4431,55600.0
2008-11-10 12:30:00,43.57,43.67,43.24,43.48,99600.0,14.4232,14.4563,14.314,14.3934,99600.0
2008-11-10 13:00:00,43.41,44.06,43.14,44.06,28400.0,14.3703,14.5854,14.2809,14.5854,28400.0
2008-11-10 13:30:00,43.89,44.17,43.49,44.14,57600.0,14.5292,14.6219,14.3968,14.6119,57600.0
2008-11-10 14:00:00,44.02,44.13,43.37,43.44,92000.0,14.5722,14.6086,14.357,14.3802,92000.0
2008-11-10 14:30:00,43.42,43.5,42.8,42.91,127600.0,14.3736,14.4001,14.1683,14.2048,127600.0
2008-11-10 15:00:00,42.83,43.25,42.48,42.54,176800.0,14.1783,14.3173,14.0624,14.0823,176800.0
2008-11-10 15:30:00,42.52,42.9,42.32,42.8,242400.0,14.0756,14.2014,14.0094,14.1683,242400.0
2008-11-11 09:30:00,41.26,41.43,40.16,40.63,326400.0,13.6585,13.7148,13.2944,13.45,326400.0
2008-11-11 10:00:00,40.52,41.07,40.44,40.72,228800.0,13.4136,13.5956,13.3871,13.4798,228800.0
2008-11-11 10:30:00,40.7,41.16,39.56,39.63,230400.0,13.4732,13.6254,13.0958,13.119,230400.0
2008-11-11 11:00:00,39.69,40.6,39.46,40.15,146800.0,13.1388,13.4401,13.0627,13.2911,146800.0
2008-11-11 11:30:00,40.09,40.59,39.94,39.94,130800.0,13.2712,13.4367,13.2216,13.2216,130800.0
2008-11-11 12:00:00,40.01,40.34,39.56,39.94,300000.0,13.2447,13.354,13.0958,13.2216,300000.0
2008-11-11 12:30:00,39.96,40.31,39.89,40.21,79200.0,13.2282,13.3441,13.205,13.311,79200.0
2008-11-11 13:00:00,40.31,40.47,40.16,40.19,57600.0,13.3441,13.397,13.2944,13.3043,57600.0
2008-11-11 13:30:00,40.31,41.24,40.23,41.24,74400.0,13.3441,13.6519,13.3176,13.6519,74400.0
2008-11-11 14:00:00,41.2,42.4,40.99,42.33,109600.0,13.6387,14.0359,13.5692,14.0128,109600.0
2008-11-11 14:30:00,42.38,42.38,41.1,41.45,104800.0,14.0293,14.0293,13.6056,13.7214,104800.0
2008-11-11 15:00:00,41.08,41.83,41.08,41.52,48000.0,13.599,13.8472,13.599,13.7446,48000.0
2008-11-11 15:30:00,41.49,41.57,40.55,41.05,110400.0,13.7347,13.7612,13.4235,13.589,110400.0
2008-11-12 09:30:00,38.27,38.94,38.23,38.33,458800.0,12.6687,12.8905,12.6555,12.6886,458800.0
2008-11-12 10:00:00,38.35,38.81,37.93,37.98,383600.0,12.6952,12.8475,12.5562,12.5727,383600.0
2008-11-12 10:30:00,37.94,38.02,37.03,37.43,350800.0,12.5595,12.586,12.2583,12.3907,350800.0
2008-11-12 11:00:00,37.49,37.94,36.9,37.78,172800.0,12.4105,12.5595,12.2152,12.5065,172800.0
2008-11-12 11:30:00,37.65,38.15,37.54,38.08,301200.0,12.4635,12.629,12.4271,12.6058,301200.0
2008-11-12 12:00:00,38.13,38.17,37.68,38.17,33600.0,12.6224,12.6356,12.4734,12.6356,33600.0
2008-11-12 12:30:00,38.02,38.2,37.88,38.15,26800.0,12.586,12.6456,12.5396,12.629,26800.0
2008-11-12 13:00:00,38.15,38.24,37.58,37.71,34400.0,12.629,12.6588,12.4403,12.4834,34400.0
2008-11-12 13:30:00,37.71,37.85,37.33,37.38,62000.0,12.4834,12.5297,12.3576,12.3741,62000.0
2008-11-12 14:00:00,37.49,37.65,37.09,37.4,43600.0,12.4105,12.4635,12.2781,12.3807,43600.0
2008-11-12 14:30:00,37.37,37.69,37.15,37.19,76800.0,12.3708,12.4767,12.298,12.3112,76800.0
2008-11-12 15:00:00,37.11,37.25,36.7,36.7,102000.0,12.2847,12.3311,12.149,12.149,102000.0
2008-11-12 15:30:00,36.7,37.25,36.63,36.75,232000.0,12.149,12.3311,12.1258,12.1656,232000.0
2008-11-13 09:30:00,37.54,37.95,36.17,36.29,332800.0,12.4271,12.5628,11.9736,12.0133,332800.0
2008-11-13 10:00:00,36.33,37.7,36.17,37.33,311600.0,12.0265,12.4801,11.9736,12.3576,311600.0
2008-11-13 10:30:00,37.33,37.58,36.81,37.28,229600.0,12.3576,12.4403,12.1854,12.341,229600.0
2008-11-13 11:00:00,37.27,37.79,37.08,37.67,323600.0,12.3377,12.5098,12.2748,12.4701,323600.0
2008-11-13 11:30:00,37.74,38.25,37.44,37.6,138000.0,12.4933,12.6621,12.394,12.447,138000.0
2008-11-13 12:00:00,37.58,37.95,36.84,36.99,368400.0,12.4403,12.5628,12.1954,12.245,368400.0
2008-11-13 12:30:00,37.07,37.31,35.87,35.87,371600.0,12.2715,12.351,11.8743,11.8743,371600.0
2008-11-13 13:00:00,35.87,36.82,35.75,36.63,176000.0,11.8743,12.1887,11.8345,12.1258,176000.0
2008-11-13 13:30:00,36.66,38.19,36.53,37.75,162400.0,12.1358,12.6423,12.0927,12.4966,162400.0
2008-11-13 14:00:00,37.75,39.81,37.72,39.81,229200.0,12.4966,13.1785,12.4867,13.1785,229200.0
2008-11-13 14:30:00,39.52,40.05,39.02,39.45,122000.0,13.0825,13.258,12.917,13.0594,122000.0
2008-11-13 15:00:00,39.45,40.24,38.53,40.24,206400.0,13.0594,13.3209,12.7548,13.3209,206400.0
2008-11-13 15:30:00,40.24,41.66,40.03,41.65,286000.0,13.3209,13.791,13.2514,13.7876,286000.0
2008-11-14 09:30:00,39.51,40.94,39.5,40.56,457200.0,13.0792,13.5526,13.0759,13.4268,457200.0
2008-11-14 10:00:00,40.62,41.07,39.21,39.33,462000.0,13.4467,13.5956,12.9799,13.0196,462000.0
2008-11-14 10:30:00,39.25,39.27,38.25,38.56,226400.0,12.9932,12.9998,12.6621,12.7647,226400.0
2008-11-14 11:00:00,38.51,38.55,37.45,38.2,172400.0,12.7482,12.7614,12.3973,12.6456,172400.0
2008-11-14 11:30:00,38.0,38.55,37.75,38.24,167600.0,12.5794,12.7614,12.4966,12.6588,167600.0
2008-11-14 12:00:00,38.09,38.15,37.63,38.13,50400.0,12.6092,12.629,12.4569,12.6224,50400.0
2008-11-14 12:30:00,38.06,38.5,37.88,38.3,36000.0,12.5992,12.7449,12.5396,12.6787,36000.0
2008-11-14 13:00:00,38.23,38.27,37.69,38.27,23600.0,12.6555,12.6687,12.4767,12.6687,23600.0
2008-11-14 13:30:00,38.33,38.77,37.92,38.35,144000.0,12.6886,12.8343,12.5529,12.6952,144000.0
2008-11-14 14:00:00,38.18,39.52,38.18,38.99,82800.0,12.639,13.0825,12.639,12.9071,82800.0
2008-11-14 14:30:00,38.96,39.98,38.74,39.8,58000.0,12.8972,13.2348,12.8243,13.1752,58000.0
2008-11-14 15:00:00,39.96,40.0,39.04,39.04,55200.0,13.2282,13.2414,12.9236,12.9236,55200.0
2008-11-14 15:30:00,39.01,39.01,37.63,37.81,140400.0,12.9137,12.9137,12.4569,12.5165,140400.0
2008-11-17 09:30:00,37.48,37.79,37.04,37.65,375600.0,12.4072,12.5098,12.2616,12.4635,375600.0
2008-11-17 10:00:00,37.63,37.74,36.25,36.59,243600.0,12.4569,12.4933,12.0001,12.1126,243600.0
2008-11-17 10:30:00,36.52,36.56,35.63,35.89,225600.0,12.0894,12.1027,11.7948,11.8809,225600.0
2008-11-17 11:00:00,35.88,37.07,35.88,36.98,215200.0,11.8776,12.2715,11.8776,12.2417,215200.0
2008-11-17 11:30:00,36.75,37.88,36.61,37.73,145200.0,12.1656,12.5396,12.1192,12.49,145200.0
2008-11-17 12:00:00,37.76,38.24,37.56,38.12,166800.0,12.4999,12.6588,12.4337,12.6191,166800.0
2008-11-17 12:30:00,38.23,38.54,37.6,37.94,45600.0,12.6555,12.7581,12.447,12.5595,45600.0
2008-11-17 13:00:00,37.78,37.86,37.49,37.71,91600.0,12.5065,12.533,12.4105,12.4834,91600.0
2008-11-17 13:30:00,37.71,37.91,37.26,37.69,83200.0,12.4834,12.5496,12.3344,12.4767,83200.0
2008-11-17 14:00:00,37.58,38.06,37.26,37.49,67600.0,12.4403,12.5992,12.3344,12.4105,67600.0
2008-11-17 14:30:00,37.53,38.01,37.35,37.51,42400.0,12.4238,12.5827,12.3642,12.4172,42400.0
2008-11-17 15:00:00,37.43,37.91,37.34,37.62,67600.0,12.3907,12.5496,12.3609,12.4536,67600.0
2008-11-17 15:30:00,37.63,37.7,36.78,36.92,126800.0,12.4569,12.4801,12.1755,12.2218,126800.0
2008-11-18 09:30:00,36.2,36.97,35.81,36.19,365600.0,11.9835,12.2384,11.8544,11.9802,365600.0
2008-11-18 10:00:00,36.25,36.85,35.21,36.85,284400.0,12.0001,12.1987,11.6558,12.1987,284400.0
2008-11-18 10:30:00,36.81,36.83,36.08,36.24,168400.0,12.1854,12.1921,11.9438,11.9967,168400.0
2008-11-18 11:00:00,36.28,36.85,35.97,36.66,206000.0,12.01,12.1987,11.9074,12.1358,206000.0
2008-11-18 11:30:00,36.71,37.5,36.65,37.39,218400.0,12.1523,12.4138,12.1325,12.3774,218400.0
2008-11-18 12:00:00,37.38,37.47,36.75,36.9,404800.0,12.3741,12.4039,12.1656,12.2152,404800.0
2008-11-18 12:30:00,36.84,36.84,36.3,36.6,84800.0,12.1954,12.1954,12.0166,12.1159,84800.0
2008-11-18 13:00:00,36.55,36.62,36.03,36.14,47600.0,12.0994,12.1225,11.9272,11.9636,47600.0
2008-11-18 13:30:00,36.08,36.34,35.74,36.34,62800.0,11.9438,12.0298,11.8312,12.0298,62800.0
2008-11-18 14:00:00,36.34,36.48,35.81,36.05,67600.0,12.0298,12.0762,11.8544,11.9338,67600.0
2008-11-18 14:30:00,36.07,36.07,35.36,35.52,74800.0,11.9405,11.9405,11.7054,11.7584,74800.0
2008-11-18 15:00:00,35.65,36.3,35.6,36.12,81600.0,11.8014,12.0166,11.7849,11.957,81600.0
2008-11-18 15:30:00,36.05,36.74,35.72,36.6,132000.0,11.9338,12.1623,11.8246,12.1159,132000.0
2008-11-19 09:30:00,36.27,36.93,35.92,36.13,306000.0,12.0067,12.2252,11.8908,11.9603,306000.0
2008-11-19 10:00:00,36.03,36.87,35.94,36.26,268400.0,11.9272,12.2053,11.8974,12.0034,268400.0
2008-11-19 10:30:00,36.32,36.32,34.73,34.76,240800.0,12.0232,12.0232,11.4969,11.5068,240800.0
2008-11-19 11:00:00,34.73,35.17,33.75,33.8,180400.0,11.4969,11.6425,11.1725,11.189,180400.0
2008-11-19 11:30:00,33.88,34.56,33.75,34.46,189200.0,11.2155,11.4406,11.1725,11.4075,189200.0
2008-11-19 12:00:00,34.35,34.45,33.63,33.63,348000.0,11.3711,11.4042,11.1327,11.1327,348000.0
2008-11-19 12:30:00,33.71,34.11,33.71,34.06,29200.0,11.1592,11.2916,11.1592,11.2751,29200.0
2008-11-19 13:00:00,34.07,34.4,33.72,33.72,23200.0,11.2784,11.3876,11.1625,11.1625,23200.0
2008-11-19 13:30:00,33.66,34.12,33.51,33.98,20000.0,11.1427,11.2949,11.093,11.2486,20000.0
2008-11-19 14:00:00,33.9,33.99,33.5,33.6,48800.0,11.2221,11.2519,11.0897,11.1228,48800.0
2008-11-19 14:30:00,33.68,33.99,33.31,33.71,48000.0,11.1493,11.2519,11.0268,11.1592,48000.0
2008-11-19 15:00:00,33.62,33.9,33.06,33.12,87200.0,11.1294,11.2221,10.944,10.9639,87200.0
2008-11-19 15:30:00,33.15,33.26,32.5,32.51,212000.0,10.9738,11.0103,10.7587,10.762,212000.0
2008-11-20 09:30:00,31.48,31.48,30.35,30.54,504800.0,10.421,10.421,10.0469,10.1098,504800.0
2008-11-20 10:00:00,30.47,30.68,29.18,30.02,588800.0,10.0867,10.1562,9.6596,9.9377,588800.0
2008-11-20 10:30:00,29.96,31.23,29.86,30.38,292400.0,9.9178,10.3383,9.8847,10.0569,292400.0
2008-11-20 11:00:00,30.58,31.01,29.67,29.88,340400.0,10.1231,10.2654,9.8218,9.8914,340400.0
2008-11-20 11:30:00,29.53,30.13,29.45,29.77,308000.0,9.7755,9.9741,9.749,9.8549,308000.0
2008-11-20 12:00:00,29.75,30.59,29.38,30.4,158400.0,9.8483,10.1264,9.7258,10.0635,158400.0
2008-11-20 12:30:00,30.52,31.25,30.22,30.7,276400.0,10.1032,10.3449,10.0039,10.1628,276400.0
2008-11-20 13:00:00,30.71,30.74,30.0,30.04,180400.0,10.1661,10.176,9.9311,9.9443,180400.0
2008-11-20 13:30:00,30.08,30.58,29.85,30.58,68000.0,9.9576,10.1231,9.8814,10.1231,68000.0
2008-11-20 14:00:00,30.57,30.62,29.59,29.6,53600.0,10.1198,10.1363,9.7954,9.7987,53600.0
2008-11-20 14:30:00,29.62,29.75,29.22,29.4,115200.0,9.8053,9.8483,9.6729,9.7325,115200.0
2008-11-20 15:00:00,29.4,29.73,28.77,28.88,102000.0,9.7325,9.8417,9.5239,9.5603,102000.0
2008-11-20 15:30:00,28.84,29.07,27.9,28.46,200800.0,9.5471,9.6232,9.2359,9.4213,200800.0
2008-11-21 09:30:00,31.66,32.04,30.89,31.05,675200.0,10.4806,10.6064,10.2257,10.2787,675200.0
2008-11-21 10:00:00,31.02,31.39,30.65,31.02,358000.0,10.2687,10.3912,10.1463,10.2687,358000.0
2008-11-21 10:30:00,31.09,31.4,30.16,30.38,252000.0,10.2919,10.3945,9.984,10.0569,252000.0
2008-11-21 11:00:00,30.36,31.3,30.08,31.03,261600.0,10.0503,10.3614,9.9576,10.272,261600.0
2008-11-21 11:30:00,31.1,31.25,30.54,30.73,134000.0,10.2952,10.3449,10.1098,10.1727,134000.0
2008-11-21 12:00:00,30.56,30.97,30.43,30.72,48400.0,10.1165,10.2522,10.0734,10.1694,48400.0
2008-11-21 12:30:00,30.73,30.99,30.54,30.71,103600.0,10.1727,10.2588,10.1098,10.1661,103600.0
2008-11-21 13:00:00,30.52,30.67,29.96,30.21,96400.0,10.1032,10.1529,9.9178,10.0006,96400.0
2008-11-21 13:30:00,30.21,30.75,29.9,30.25,240000.0,10.0006,10.1794,9.898,10.0138,240000.0
2008-11-21 14:00:00,30.25,30.71,30.14,30.43,168000.0,10.0138,10.1661,9.9774,10.0734,168000.0
2008-11-21 14:30:00,30.31,30.41,29.67,29.72,123600.0,10.0337,10.0668,9.8218,9.8384,123600.0
2008-11-21 15:00:00,29.7,31.0,29.7,31.0,184000.0,9.8318,10.2621,9.8318,10.2621,184000.0
2008-11-21 15:30:00,30.92,32.52,30.67,31.8,422000.0,10.2356,10.7653,10.1529,10.5269,422000.0
2008-11-24 09:30:00,34.12,34.83,33.6,34.61,660400.0,11.2949,11.53,11.1228,11.4572,660400.0
2008-11-24 10:00:00,34.61,36.32,34.49,36.15,342400.0,11.4572,12.0232,11.4174,11.9669,342400.0
2008-11-24 10:30:00,36.19,37.24,35.57,37.16,321200.0,11.9802,12.3278,11.7749,12.3013,321200.0
2008-11-24 11:00:00,37.17,37.39,36.45,37.28,250400.0,12.3046,12.3774,12.0663,12.341,250400.0
2008-11-24 11:30:00,37.32,37.5,36.72,37.26,236000.0,12.3543,12.4138,12.1556,12.3344,236000.0
2008-11-24 12:00:00,37.26,37.45,36.1,36.25,217200.0,12.3344,12.3973,11.9504,12.0001,217200.0
2008-11-24 12:30:00,36.37,36.91,36.18,36.91,45200.0,12.0398,12.2185,11.9769,12.2185,45200.0
2008-11-24 13:00:00,36.89,37.01,36.33,36.58,37600.0,12.2119,12.2516,12.0265,12.1093,37600.0
2008-11-24 13:30:00,36.59,36.73,36.15,36.73,67200.0,12.1126,12.1589,11.9669,12.1589,67200.0
2008-11-24 14:00:00,36.85,36.93,36.25,36.68,59200.0,12.1987,12.2252,12.0001,12.1424,59200.0
2008-11-24 14:30:00,36.74,37.08,36.15,36.72,79600.0,12.1623,12.2748,11.9669,12.1556,79600.0
2008-11-24 15:00:00,36.74,37.15,36.48,37.15,98800.0,12.1623,12.298,12.0762,12.298,98800.0
2008-11-24 15:30:00,37.2,37.55,36.02,36.25,345200.0,12.3145,12.4304,11.9239,12.0001,345200.0
2008-11-25 09:30:00,25.93,26.94,25.48,25.82,3942800.0,8.5838,8.9181,8.4348,8.5473,3942800.0
2008-11-25 10:00:00,25.85,26.85,25.25,25.73,2350400.0,8.5573,8.8883,8.3587,8.5176,2350400.0
2008-11-25 10:30:00,25.73,25.89,24.4,24.65,1868000.0,8.5176,8.5705,8.0773,8.16,1868000.0
2008-11-25 11:00:00,24.67,24.68,23.36,23.68,2076400.0,8.1667,8.17,7.733,7.8389,2076400.0
2008-11-25 11:30:00,23.68,24.88,23.5,24.83,772000.0,7.8389,8.2362,7.7793,8.2196,772000.0
2008-11-25 12:00:00,24.81,25.0,24.51,24.9,543600.0,8.213,8.2759,8.1137,8.2428,543600.0
2008-11-25 12:30:00,24.92,25.3,24.04,24.35,592000.0,8.2494,8.3752,7.9581,8.0607,592000.0
2008-11-25 13:00:00,24.36,25.39,24.23,25.29,515600.0,8.064,8.405,8.021,8.3719,515600.0
2008-11-25 13:30:00,25.32,25.75,24.48,25.66,598400.0,8.3818,8.5242,8.1038,8.4944,598400.0
2008-11-25 14:00:00,25.65,26.18,25.55,26.13,654800.0,8.4911,8.6665,8.458,8.65,654800.0
2008-11-25 14:30:00,26.13,27.08,25.87,26.54,794400.0,8.65,8.9645,8.5639,8.7857,794400.0
2008-11-25 15:00:00,26.54,26.66,26.01,26.47,629600.0,8.7857,8.8254,8.6102,8.7625,629600.0
2008-11-25 15:30:00,26.46,26.93,26.16,26.52,1142400.0,8.7592,8.9148,8.6599,8.7791,1142400.0
2008-11-26 09:30:00,22.27,23.28,22.13,23.09,2280400.0,7.3722,7.7065,7.3258,7.6436,2280400.0
2008-11-26 10:00:00,23.07,23.85,23.0,23.82,1258400.0,7.637,7.8952,7.6138,7.8853,1258400.0
2008-11-26 10:30:00,23.86,24.52,23.6,24.25,1341200.0,7.8985,8.117,7.8124,8.0276,1341200.0
2008-11-26 11:00:00,24.24,24.3,23.93,23.99,982400.0,8.0243,8.0442,7.9217,7.9416,982400.0
2008-11-26 11:30:00,23.88,24.22,23.78,24.14,364000.0,7.9051,8.0177,7.872,7.9912,364000.0
2008-11-26 12:00:00,24.16,24.63,24.0,24.54,527200.0,7.9978,8.1534,7.9449,8.1236,527200.0
2008-11-26 12:30:00,24.53,24.87,24.42,24.59,365600.0,8.1203,8.2329,8.0839,8.1402,365600.0
2008-11-26 13:00:00,24.55,24.82,24.44,24.53,166000.0,8.1269,8.2163,8.0905,8.1203,166000.0
2008-11-26 13:30:00,24.49,24.53,24.07,24.22,312800.0,8.1071,8.1203,7.968,8.0177,312800.0
2008-11-26 14:00:00,24.24,24.68,24.19,24.62,216000.0,8.0243,8.17,8.0078,8.1501,216000.0
2008-11-26 14:30:00,24.61,24.87,24.52,24.65,260000.0,8.1468,8.2329,8.117,8.16,260000.0
2008-11-26 15:00:00,24.66,24.73,24.28,24.57,586000.0,8.1633,8.1865,8.0376,8.1336,586000.0
2008-11-26 15:30:00,24.56,24.75,23.8,24.34,864400.0,8.1302,8.1931,7.8787,8.0574,864400.0
2008-11-28 09:30:00,24.76,25.37,24.76,25.13,802800.0,8.1964,8.3984,8.1964,8.3189,802800.0
2008-11-28 10:00:00,25.12,25.23,24.54,24.72,397600.0,8.3156,8.352,8.1236,8.1832,397600.0
2008-11-28 10:30:00,24.7,24.89,24.53,24.84,283200.0,8.1766,8.2395,8.1203,8.2229,283200.0
2008-11-28 11:00:00,24.82,24.82,24.38,24.54,339200.0,8.2163,8.2163,8.0707,8.1236,339200.0
2008-11-28 11:30:00,24.56,24.83,24.47,24.75,204400.0,8.1302,8.2196,8.1004,8.1931,204400.0
2008-11-28 12:00:00,24.81,24.88,24.59,24.67,169200.0,8.213,8.2362,8.1402,8.1667,169200.0
2008-11-28 12:30:00,24.64,24.96,24.59,24.76,250800.0,8.1567,8.2627,8.1402,8.1964,250800.0
2008-11-28 13:00:00,25.0,25.0,24.75,24.76,7600.0,8.2759,8.2759,8.1931,8.1964,7600.0
2008-11-28 13:30:00,24.57,24.81,24.57,24.81,800.0,8.1336,8.213,8.1336,8.213,800.0
2008-11-28 14:00:00,24.83,24.83,24.56,24.56,5200.0,8.2196,8.2196,8.1302,8.1302,5200.0
2008-11-28 14:30:00,24.56,24.56,24.56,24.56,0.0,8.1302,8.1302,8.1302,8.1302,0.0
2008-11-28 15:00:00,24.56,24.56,24.56,24.56,0.0,8.1302,8.1302,8.1302,8.1302,0.0
2008-11-28 15:30:00,24.56,24.56,24.56,24.56,0.0,8.1302,8.1302,8.1302,8.1302,0.0
2008-12-01 09:30:00,22.54,22.85,22.0,22.15,1117600.0,7.4615,7.5642,7.2828,7.3324,1117600.0
2008-12-01 10:00:00,22.14,22.35,21.71,21.74,764400.0,7.3291,7.3987,7.1868,7.1967,764400.0
2008-12-01 10:30:00,21.75,21.75,21.2,21.22,837600.0,7.2,7.2,7.018,7.0246,837600.0
2008-12-01 11:00:00,21.24,21.56,21.03,21.03,645200.0,7.0312,7.1371,6.9617,6.9617,645200.0
2008-12-01 11:30:00,21.04,21.43,21.04,21.38,362800.0,6.965,7.0941,6.965,7.0775,362800.0
2008-12-01 12:00:00,21.25,21.47,21.06,21.3,239600.0,7.0345,7.1073,6.9716,7.0511,239600.0
2008-12-01 12:30:00,21.26,21.44,21.13,21.21,173600.0,7.0378,7.0974,6.9948,7.0213,173600.0
2008-12-01 13:00:00,21.23,21.61,21.19,21.36,230000.0,7.0279,7.1537,7.0147,7.0709,230000.0
2008-12-01 13:30:00,21.35,21.47,21.2,21.33,142000.0,7.0676,7.1073,7.018,7.061,142000.0
2008-12-01 14:00:00,21.37,21.44,21.24,21.36,148400.0,7.0742,7.0974,7.0312,7.0709,148400.0
2008-12-01 14:30:00,21.33,21.5,21.15,21.3,197200.0,7.061,7.1173,7.0014,7.0511,197200.0
2008-12-01 15:00:00,21.26,21.32,21.0,21.04,307200.0,7.0378,7.0577,6.9518,6.965,307200.0
2008-12-01 15:30:00,21.05,21.06,20.33,20.33,670000.0,6.9683,6.9716,6.73,6.73,670000.0
2008-12-02 09:30:00,20.01,20.12,19.46,19.62,1435200.0,6.624,6.6604,6.442,6.4949,1435200.0
2008-12-02 10:00:00,19.66,20.16,19.62,19.64,1258800.0,6.5082,6.6737,6.4949,6.5015,1258800.0
2008-12-02 10:30:00,19.68,20.03,19.09,19.16,898800.0,6.5148,6.6306,6.3195,6.3426,898800.0
2008-12-02 11:00:00,19.16,19.93,18.54,18.91,944800.0,6.3426,6.5975,6.1374,6.2599,944800.0
2008-12-02 11:30:00,18.91,19.39,18.91,19.29,390000.0,6.2599,6.4188,6.2599,6.3857,390000.0
2008-12-02 12:00:00,19.3,19.6,19.21,19.55,329600.0,6.389,6.4883,6.3592,6.4718,329600.0
2008-12-02 12:30:00,19.58,19.6,19.36,19.44,145600.0,6.4817,6.4883,6.4089,6.4353,145600.0
2008-12-02 13:00:00,19.48,19.67,19.37,19.58,141600.0,6.4486,6.5115,6.4122,6.4817,141600.0
2008-12-02 13:30:00,19.56,19.68,19.3,19.39,302400.0,6.4751,6.5148,6.389,6.4188,302400.0
2008-12-02 14:00:00,19.36,19.46,18.78,18.88,403600.0,6.4089,6.442,6.2169,6.25,403600.0
2008-12-02 14:30:00,18.92,19.46,18.84,19.29,208000.0,6.2632,6.442,6.2367,6.3857,208000.0
2008-12-02 15:00:00,19.27,19.61,18.93,19.42,309600.0,6.3791,6.4916,6.2665,6.4287,309600.0
2008-12-02 15:30:00,19.49,20.0,19.25,19.75,440400.0,6.4519,6.6207,6.3724,6.538,440400.0
2008-12-03 09:30:00,16.55,16.84,16.35,16.48,1913200.0,5.4786,5.5746,5.4124,5.4555,1913200.0
2008-12-03 10:00:00,16.47,16.79,16.43,16.59,1325600.0,5.4522,5.5581,5.4389,5.4919,1325600.0
2008-12-03 10:30:00,16.59,17.23,16.49,17.23,1411600.0,5.4919,5.7037,5.4588,5.7037,1411600.0
2008-12-03 11:00:00,17.23,17.38,16.98,17.06,1223600.0,5.7037,5.7534,5.621,5.6475,1223600.0
2008-12-03 11:30:00,17.04,17.12,16.67,16.93,465600.0,5.6409,5.6673,5.5184,5.6044,465600.0
2008-12-03 12:00:00,16.89,16.92,16.54,16.71,324400.0,5.5912,5.6011,5.4753,5.5316,324400.0
2008-12-03 12:30:00,16.73,16.82,16.56,16.58,213600.0,5.5382,5.568,5.482,5.4886,213600.0
2008-12-03 13:00:00,16.56,16.65,16.29,16.33,404400.0,5.482,5.5117,5.3926,5.4058,404400.0
2008-12-03 13:30:00,16.31,16.37,16.1,16.18,887200.0,5.3992,5.4191,5.3297,5.3562,887200.0
2008-12-03 14:00:00,16.18,16.61,16.09,16.47,529600.0,5.3562,5.4985,5.3264,5.4522,529600.0
2008-12-03 14:30:00,16.47,16.79,16.38,16.42,722000.0,5.4522,5.5581,5.4224,5.4356,722000.0
2008-12-03 15:00:00,16.42,16.83,16.39,16.65,910800.0,5.4356,5.5713,5.4257,5.5117,910800.0
2008-12-03 15:30:00,16.65,16.93,16.55,16.87,1238400.0,5.5117,5.6044,5.4786,5.5846,1238400.0
2008-12-04 09:30:00,14.93,16.11,14.93,15.95,3259600.0,4.9424,5.333,4.9424,5.28,3259600.0
2008-12-04 10:00:00,15.95,16.86,15.81,16.23,2223200.0,5.28,5.5813,5.2337,5.3727,2223200.0
2008-12-04 10:30:00,16.21,16.6,15.97,16.56,1175200.0,5.3661,5.4952,5.2866,5.482,1175200.0
2008-12-04 11:00:00,16.53,16.58,15.88,16.17,723600.0,5.472,5.4886,5.2569,5.3529,723600.0
2008-12-04 11:30:00,16.16,16.19,15.77,16.02,398400.0,5.3495,5.3595,5.2204,5.3032,398400.0
2008-12-04 12:00:00,15.99,16.06,15.76,15.82,377600.0,5.2933,5.3164,5.2171,5.237,377600.0
2008-12-04 12:30:00,15.81,15.96,15.69,15.81,237200.0,5.2337,5.2833,5.194,5.2337,237200.0
2008-12-04 13:00:00,15.84,15.84,15.53,15.54,614400.0,5.2436,5.2436,5.141,5.1443,614400.0
2008-12-04 13:30:00,15.54,15.75,15.52,15.58,660000.0,5.1443,5.2138,5.1377,5.1575,660000.0
2008-12-04 14:00:00,15.57,15.7,15.28,15.3,874800.0,5.1542,5.1973,5.0582,5.0648,874800.0
2008-12-04 14:30:00,15.3,15.56,15.2,15.25,695200.0,5.0648,5.1509,5.0317,5.0483,695200.0
2008-12-04 15:00:00,15.28,15.29,14.85,14.88,1366000.0,5.0582,5.0615,4.9159,4.9258,1366000.0
2008-12-04 15:30:00,14.88,15.34,14.8,15.33,1607200.0,4.9258,5.0781,4.8993,5.0748,1607200.0
2008-12-05 09:30:00,15.67,15.76,15.09,15.11,1656400.0,5.1873,5.2171,4.9953,5.002,1656400.0
2008-12-05 10:00:00,15.1,15.31,14.9,15.22,1106800.0,4.9986,5.0682,4.9324,5.0384,1106800.0
2008-12-05 10:30:00,15.21,15.43,15.01,15.16,873200.0,5.0351,5.1079,4.9688,5.0185,873200.0
2008-12-05 11:00:00,15.17,15.46,15.02,15.1,811600.0,5.0218,5.1178,4.9722,4.9986,811600.0
2008-12-05 11:30:00,15.1,15.59,15.03,15.5,384800.0,4.9986,5.1609,4.9755,5.1311,384800.0
2008-12-05 12:00:00,15.51,15.79,15.41,15.68,469600.0,5.1344,5.2271,5.1013,5.1906,469600.0
2008-12-05 12:30:00,15.69,15.69,15.43,15.55,612800.0,5.194,5.194,5.1079,5.1476,612800.0
2008-12-05 13:00:00,15.55,15.66,15.45,15.46,954800.0,5.1476,5.184,5.1145,5.1178,954800.0
2008-12-05 13:30:00,15.46,15.82,15.45,15.58,779600.0,5.1178,5.237,5.1145,5.1575,779600.0
2008-12-05 14:00:00,15.62,15.77,15.58,15.75,500000.0,5.1708,5.2204,5.1575,5.2138,500000.0
2008-12-05 14:30:00,15.75,16.11,15.7,16.0,649600.0,5.2138,5.333,5.1973,5.2966,649600.0
2008-12-05 15:00:00,16.02,16.16,15.88,16.0,671200.0,5.3032,5.3495,5.2569,5.2966,671200.0
2008-12-05 15:30:00,16.01,16.36,15.99,16.29,848000.0,5.2999,5.4157,5.2933,5.3926,848000.0
2008-12-08 09:30:00,17.24,17.82,17.21,17.45,2158000.0,5.7071,5.8991,5.6971,5.7766,2158000.0
2008-12-08 10:00:00,17.47,17.66,17.34,17.64,1255600.0,5.7832,5.8461,5.7402,5.8395,1255600.0
2008-12-08 10:30:00,17.63,18.09,17.59,17.9,1190400.0,5.8362,5.9884,5.8229,5.9255,1190400.0
2008-12-08 11:00:00,17.89,18.1,17.57,17.93,922000.0,5.9222,5.9918,5.8163,5.9355,922000.0
2008-12-08 11:30:00,17.95,18.19,17.8,17.83,451600.0,5.9421,6.0215,5.8924,5.9024,451600.0
2008-12-08 12:00:00,17.85,18.1,17.75,17.92,285200.0,5.909,5.9918,5.8759,5.9322,285200.0
2008-12-08 12:30:00,17.96,18.17,17.94,18.03,208000.0,5.9454,6.0149,5.9388,5.9686,208000.0
2008-12-08 13:00:00,18.06,18.17,17.67,17.85,283600.0,5.9785,6.0149,5.8494,5.909,283600.0
2008-12-08 13:30:00,17.83,17.85,17.63,17.74,368800.0,5.9024,5.909,5.8362,5.8726,368800.0
2008-12-08 14:00:00,17.75,18.13,17.72,18.0,453200.0,5.8759,6.0017,5.866,5.9586,453200.0
2008-12-08 14:30:00,18.0,18.47,17.89,18.47,343200.0,5.9586,6.1142,5.9222,6.1142,343200.0
2008-12-08 15:00:00,18.43,18.47,18.1,18.39,563600.0,6.101,6.1142,5.9918,6.0878,563600.0
2008-12-08 15:30:00,18.41,18.5,17.83,18.0,758000.0,6.0944,6.1242,5.9024,5.9586,758000.0
2008-12-09 09:30:00,18.02,18.17,17.57,17.75,798000.0,5.9653,6.0149,5.8163,5.8759,798000.0
2008-12-09 10:00:00,17.75,18.4,17.75,18.28,1135600.0,5.8759,6.0911,5.8759,6.0513,1135600.0
2008-12-09 10:30:00,18.28,18.75,18.25,18.64,1253200.0,6.0513,6.2069,6.0414,6.1705,1253200.0
2008-12-09 11:00:00,18.64,18.79,18.32,18.65,1121600.0,6.1705,6.2202,6.0646,6.1738,1121600.0
2008-12-09 11:30:00,18.64,18.82,18.5,18.57,422000.0,6.1705,6.2301,6.1242,6.1473,422000.0
2008-12-09 12:00:00,18.57,18.79,18.53,18.7,167200.0,6.1473,6.2202,6.1341,6.1904,167200.0
2008-12-09 12:30:00,18.7,19.0,18.62,18.66,302400.0,6.1904,6.2897,6.1639,6.1771,302400.0
2008-12-09 13:00:00,18.66,18.79,18.33,18.33,196800.0,6.1771,6.2202,6.0679,6.0679,196800.0
2008-12-09 13:30:00,18.38,18.56,18.33,18.38,244000.0,6.0844,6.144,6.0679,6.0844,244000.0
2008-12-09 14:00:00,18.37,18.4,18.09,18.18,283200.0,6.0811,6.0911,5.9884,6.0182,283200.0
2008-12-09 14:30:00,18.18,18.36,18.06,18.28,266800.0,6.0182,6.0778,5.9785,6.0513,266800.0
2008-12-09 15:00:00,18.28,18.46,18.11,18.13,244400.0,6.0513,6.1109,5.9951,6.0017,244400.0
2008-12-09 15:30:00,18.11,18.34,18.04,18.15,383600.0,5.9951,6.0712,5.9719,6.0083,383600.0
2008-12-10 09:30:00,21.75,22.01,21.44,21.54,2934000.0,7.2,7.2861,7.0974,7.1305,2934000.0
2008-12-10 10:00:00,21.54,22.08,21.43,22.02,1914400.0,7.1305,7.3093,7.0941,7.2894,1914400.0
2008-12-10 10:30:00,22.06,22.4,21.98,22.08,1512800.0,7.3027,7.4152,7.2762,7.3093,1512800.0
2008-12-10 11:00:00,22.1,22.59,21.93,22.57,1044000.0,7.3159,7.4781,7.2596,7.4715,1044000.0
2008-12-10 11:30:00,22.58,22.88,22.38,22.49,875600.0,7.4748,7.5741,7.4086,7.445,875600.0
2008-12-10 12:00:00,22.5,22.9,22.47,22.8,484000.0,7.4483,7.5807,7.4384,7.5476,484000.0
2008-12-10 12:30:00,22.8,23.25,22.55,22.77,640800.0,7.5476,7.6966,7.4649,7.5377,640800.0
2008-12-10 13:00:00,22.76,23.09,22.69,22.83,509200.0,7.5344,7.6436,7.5112,7.5576,509200.0
2008-12-10 13:30:00,22.84,22.92,22.41,22.68,552400.0,7.5609,7.5873,7.4185,7.5079,552400.0
2008-12-10 14:00:00,22.67,22.7,22.3,22.43,365200.0,7.5046,7.5145,7.3821,7.4251,365200.0
2008-12-10 14:30:00,22.42,23.18,22.32,23.02,801600.0,7.4218,7.6734,7.3887,7.6204,801600.0
2008-12-10 15:00:00,22.99,23.5,22.85,23.43,729600.0,7.6105,7.7793,7.5642,7.7562,729600.0
2008-12-10 15:30:00,23.39,23.54,23.13,23.4,1474800.0,7.7429,7.7926,7.6569,7.7462,1474800.0
2008-12-11 09:30:00,23.29,23.81,23.1,23.68,1349200.0,7.7098,7.882,7.6469,7.8389,1349200.0
2008-12-11 10:00:00,23.73,23.8,23.44,23.6,1088000.0,7.8555,7.8787,7.7595,7.8124,1088000.0
2008-12-11 10:30:00,23.61,23.7,22.8,22.97,944800.0,7.8158,7.8456,7.5476,7.6039,944800.0
2008-12-11 11:00:00,22.97,23.04,22.43,22.61,540000.0,7.6039,7.6271,7.4251,7.4847,540000.0
2008-12-11 11:30:00,22.58,23.0,22.5,23.0,297200.0,7.4748,7.6138,7.4483,7.6138,297200.0
2008-12-11 12:00:00,22.96,23.37,22.78,22.98,476400.0,7.6006,7.7363,7.541,7.6072,476400.0
2008-12-11 12:30:00,22.9,23.38,22.9,23.38,200000.0,7.5807,7.7396,7.5807,7.7396,200000.0
2008-12-11 13:00:00,23.36,23.36,22.9,23.07,171200.0,7.733,7.733,7.5807,7.637,171200.0
2008-12-11 13:30:00,23.14,23.23,22.95,23.11,220000.0,7.6602,7.69,7.5973,7.6502,220000.0
2008-12-11 14:00:00,23.11,23.18,22.9,22.92,190000.0,7.6502,7.6734,7.5807,7.5873,190000.0
2008-12-11 14:30:00,22.92,23.13,22.48,22.55,250000.0,7.5873,7.6569,7.4417,7.4649,250000.0
2008-12-11 15:00:00,22.55,22.55,22.22,22.5,623200.0,7.4649,7.4649,7.3556,7.4483,623200.0
2008-12-11 15:30:00,22.53,22.74,22.33,22.68,1166400.0,7.4582,7.5278,7.392,7.5079,1166400.0
2008-12-12 09:30:00,22.4,22.91,22.21,22.78,1202800.0,7.4152,7.584,7.3523,7.541,1202800.0
2008-12-12 10:00:00,22.79,23.12,22.25,22.36,1238000.0,7.5443,7.6536,7.3655,7.402,1238000.0
2008-12-12 10:30:00,22.38,22.6,22.13,22.57,420400.0,7.4086,7.4814,7.3258,7.4715,420400.0
2008-12-12 11:00:00,22.53,22.59,22.13,22.15,516400.0,7.4582,7.4781,7.3258,7.3324,516400.0
2008-12-12 11:30:00,22.19,22.41,22.0,22.29,213600.0,7.3457,7.4185,7.2828,7.3788,213600.0
2008-12-12 12:00:00,22.31,22.6,22.31,22.6,167200.0,7.3854,7.4814,7.3854,7.4814,167200.0
2008-12-12 12:30:00,22.59,23.08,22.54,22.95,203600.0,7.4781,7.6403,7.4615,7.5973,203600.0
2008-12-12 13:00:00,22.99,23.06,22.85,22.89,139600.0,7.6105,7.6337,7.5642,7.5774,139600.0
2008-12-12 13:30:00,22.93,23.0,22.54,22.72,158400.0,7.5907,7.6138,7.4615,7.5211,158400.0
2008-12-12 14:00:00,22.73,23.19,22.65,22.91,124800.0,7.5244,7.6767,7.498,7.584,124800.0
2008-12-12 14:30:00,22.95,23.15,22.77,22.94,156400.0,7.5973,7.6635,7.5377,7.594,156400.0
2008-12-12 15:00:00,22.94,23.35,22.94,23.29,448800.0,7.594,7.7297,7.594,7.7098,448800.0
2008-12-12 15:30:00,23.29,23.35,23.02,23.27,700000.0,7.7098,7.7297,7.6204,7.7032,700000.0
2008-12-15 09:30:00,23.46,24.16,23.46,23.61,1325600.0,7.7661,7.9978,7.7661,7.8158,1325600.0
2008-12-15 10:00:00,23.61,23.83,23.48,23.64,570000.0,7.8158,7.8886,7.7727,7.8257,570000.0
2008-12-15 10:30:00,23.6,23.86,23.48,23.62,463200.0,7.8124,7.8985,7.7727,7.8191,463200.0
2008-12-15 11:00:00,23.58,23.93,23.5,23.78,406000.0,7.8058,7.9217,7.7793,7.872,406000.0
2008-12-15 11:30:00,23.77,23.88,23.64,23.7,89600.0,7.8687,7.9051,7.8257,7.8456,89600.0
2008-12-15 12:00:00,23.74,23.96,23.68,23.92,160400.0,7.8588,7.9316,7.8389,7.9184,160400.0
2008-12-15 12:30:00,23.91,23.93,23.37,23.52,179600.0,7.9151,7.9217,7.7363,7.786,179600.0
2008-12-15 13:00:00,23.49,23.54,23.18,23.44,133200.0,7.776,7.7926,7.6734,7.7595,133200.0
2008-12-15 13:30:00,23.45,23.56,23.33,23.33,89600.0,7.7628,7.7992,7.7231,7.7231,89600.0
2008-12-15 14:00:00,23.37,23.55,23.25,23.27,116400.0,7.7363,7.7959,7.6966,7.7032,116400.0
2008-12-15 14:30:00,23.22,23.39,23.02,23.07,144800.0,7.6867,7.7429,7.6204,7.637,144800.0
2008-12-15 15:00:00,23.08,23.29,23.06,23.08,113200.0,7.6403,7.7098,7.6337,7.6403,113200.0
2008-12-15 15:30:00,23.1,23.6,23.08,23.23,422000.0,7.6469,7.8124,7.6403,7.69,422000.0
2008-12-16 09:30:00,23.15,23.5,23.02,23.25,900000.0,7.6635,7.7793,7.6204,7.6966,900000.0
2008-12-16 10:00:00,23.22,23.57,23.08,23.52,483200.0,7.6867,7.8025,7.6403,7.786,483200.0
2008-12-16 10:30:00,23.47,23.48,22.91,23.06,345600.0,7.7694,7.7727,7.584,7.6337,345600.0
2008-12-16 11:00:00,23.06,23.3,22.96,23.03,246800.0,7.6337,7.7131,7.6006,7.6238,246800.0
2008-12-16 11:30:00,23.01,23.42,23.01,23.3,297600.0,7.6171,7.7529,7.6171,7.7131,297600.0
2008-12-16 12:00:00,23.35,23.5,23.22,23.49,274400.0,7.7297,7.7793,7.6867,7.776,274400.0
2008-12-16 12:30:00,23.49,23.5,23.22,23.32,389200.0,7.776,7.7793,7.6867,7.7198,389200.0
2008-12-16 13:00:00,23.28,23.45,23.17,23.39,541600.0,7.7065,7.7628,7.6701,7.7429,541600.0
2008-12-16 13:30:00,23.39,23.49,23.33,23.44,92800.0,7.7429,7.776,7.7231,7.7595,92800.0
2008-12-16 14:00:00,23.49,23.93,23.38,23.73,126400.0,7.776,7.9217,7.7396,7.8555,126400.0
2008-12-16 14:30:00,23.85,24.17,23.58,24.06,256800.0,7.8952,8.0011,7.8058,7.9647,256800.0
2008-12-16 15:00:00,24.11,24.73,23.98,24.6,416000.0,7.9813,8.1865,7.9382,8.1435,416000.0
2008-12-16 15:30:00,24.64,24.87,24.37,24.75,580400.0,8.1567,8.2329,8.0673,8.1931,580400.0
2008-12-17 09:30:00,23.35,24.15,23.32,24.07,1300800.0,7.7297,7.9945,7.7198,7.968,1300800.0
2008-12-17 10:00:00,24.15,24.27,23.77,24.11,566800.0,7.9945,8.0342,7.8687,7.9813,566800.0
2008-12-17 10:30:00,24.16,24.3,23.69,23.99,428800.0,7.9978,8.0442,7.8422,7.9416,428800.0
2008-12-17 11:00:00,23.99,24.15,23.6,23.94,412400.0,7.9416,7.9945,7.8124,7.925,412400.0
2008-12-17 11:30:00,23.91,24.12,23.68,24.11,182800.0,7.9151,7.9846,7.8389,7.9813,182800.0
2008-12-17 12:00:00,24.11,24.44,24.08,24.2,147200.0,7.9813,8.0905,7.9713,8.0111,147200.0
2008-12-17 12:30:00,24.24,24.49,24.11,24.38,41200.0,8.0243,8.1071,7.9813,8.0707,41200.0
2008-12-17 13:00:00,24.38,24.63,24.28,24.51,124000.0,8.0707,8.1534,8.0376,8.1137,124000.0
2008-12-17 13:30:00,24.54,24.88,24.5,24.75,142800.0,8.1236,8.2362,8.1104,8.1931,142800.0
2008-12-17 14:00:00,24.78,24.92,24.52,24.52,230000.0,8.2031,8.2494,8.117,8.117,230000.0
2008-12-17 14:30:00,24.56,24.6,24.24,24.46,341200.0,8.1302,8.1435,8.0243,8.0971,341200.0
2008-12-17 15:00:00,24.46,24.63,24.28,24.3,238000.0,8.0971,8.1534,8.0376,8.0442,238000.0
2008-12-17 15:30:00,24.3,24.52,24.24,24.25,397600.0,8.0442,8.117,8.0243,8.0276,397600.0
2008-12-18 09:30:00,24.01,24.09,22.76,22.89,568400.0,7.9482,7.9747,7.5344,7.5774,568400.0
2008-12-18 10:00:00,22.84,23.38,22.84,22.98,305200.0,7.5609,7.7396,7.5609,7.6072,305200.0
2008-12-18 10:30:00,23.04,23.31,22.99,23.14,191200.0,7.6271,7.7164,7.6105,7.6602,191200.0
2008-12-18 11:00:00,23.13,23.57,22.95,23.03,234000.0,7.6569,7.8025,7.5973,7.6238,234000.0
2008-12-18 11:30:00,23.12,23.24,22.91,23.12,96400.0,7.6536,7.6933,7.584,7.6536,96400.0
2008-12-18 12:00:00,23.05,23.17,22.73,22.78,220400.0,7.6304,7.6701,7.5244,7.541,220400.0
2008-12-18 12:30:00,22.75,23.01,22.75,22.85,124000.0,7.5311,7.6171,7.5311,7.5642,124000.0
2008-12-18 13:00:00,22.86,23.0,22.84,22.95,990800.0,7.5675,7.6138,7.5609,7.5973,990800.0
2008-12-18 13:30:00,22.96,23.05,22.64,22.64,227600.0,7.6006,7.6304,7.4947,7.4947,227600.0
2008-12-18 14:00:00,22.64,22.64,22.11,22.36,321200.0,7.4947,7.4947,7.3192,7.402,321200.0
2008-12-18 14:30:00,22.35,22.65,22.33,22.53,238400.0,7.3987,7.498,7.392,7.4582,238400.0
2008-12-18 15:00:00,22.46,22.51,22.05,22.14,241200.0,7.4351,7.4516,7.2993,7.3291,241200.0
2008-12-18 15:30:00,22.09,22.54,22.08,22.48,413600.0,7.3126,7.4615,7.3093,7.4417,413600.0
2008-12-19 09:30:00,21.5,21.97,21.48,21.83,626800.0,7.1173,7.2729,7.1107,7.2265,626800.0
2008-12-19 10:00:00,21.83,22.51,21.8,22.27,482400.0,7.2265,7.4516,7.2166,7.3722,482400.0
2008-12-19 10:30:00,22.25,22.39,22.03,22.12,215200.0,7.3655,7.4119,7.2927,7.3225,215200.0
2008-12-19 11:00:00,22.13,22.24,21.13,21.25,520400.0,7.3258,7.3622,6.9948,7.0345,520400.0
2008-12-19 11:30:00,21.2,21.34,21.13,21.18,132000.0,7.018,7.0643,6.9948,7.0113,132000.0
2008-12-19 12:00:00,21.21,21.3,21.13,21.3,150400.0,7.0213,7.0511,6.9948,7.0511,150400.0
2008-12-19 12:30:00,21.3,21.42,21.2,21.25,2250800.0,7.0511,7.0908,7.018,7.0345,2250800.0
2008-12-19 13:00:00,21.26,21.41,21.23,21.4,144800.0,7.0378,7.0875,7.0279,7.0842,144800.0
2008-12-19 13:30:00,21.4,21.45,21.23,21.3,144000.0,7.0842,7.1007,7.0279,7.0511,144000.0
2008-12-19 14:00:00,21.29,21.38,21.26,21.35,167200.0,7.0478,7.0775,7.0378,7.0676,167200.0
2008-12-19 14:30:00,21.36,21.53,21.3,21.35,228000.0,7.0709,7.1272,7.0511,7.0676,228000.0
2008-12-19 15:00:00,21.39,21.4,21.19,21.29,233600.0,7.0809,7.0842,7.0147,7.0478,233600.0
2008-12-19 15:30:00,21.31,21.42,21.2,21.34,415600.0,7.0544,7.0908,7.018,7.0643,415600.0
2008-12-22 09:30:00,20.59,20.82,20.44,20.5,640800.0,6.816,6.8922,6.7664,6.7862,640800.0
2008-12-22 10:00:00,20.51,20.57,19.75,20.02,572000.0,6.7895,6.8094,6.538,6.6273,572000.0
2008-12-22 10:30:00,20.02,20.35,19.94,20.23,284400.0,6.6273,6.7366,6.6009,6.6969,284400.0
2008-12-22 11:00:00,20.24,20.29,19.99,20.05,250000.0,6.7002,6.7167,6.6174,6.6373,250000.0
2008-12-22 11:30:00,20.05,20.18,19.89,20.18,370800.0,6.6373,6.6803,6.5843,6.6803,370800.0
2008-12-22 12:00:00,20.17,20.17,19.94,20.01,1994000.0,6.677,6.677,6.6009,6.624,1994000.0
2008-12-22 12:30:00,19.99,20.29,19.91,20.24,100800.0,6.6174,6.7167,6.5909,6.7002,100800.0
2008-12-22 13:00:00,20.24,20.35,20.11,20.24,140400.0,6.7002,6.7366,6.6571,6.7002,140400.0
2008-12-22 13:30:00,20.21,20.29,20.15,20.21,107600.0,6.6902,6.7167,6.6704,6.6902,107600.0
2008-12-22 14:00:00,20.24,20.3,19.92,19.98,113600.0,6.7002,6.72,6.5942,6.6141,113600.0
2008-12-22 14:30:00,19.92,20.12,19.92,20.0,65200.0,6.5942,6.6604,6.5942,6.6207,65200.0
2008-12-22 15:00:00,20.0,20.08,19.91,19.93,91200.0,6.6207,6.6472,6.5909,6.5975,91200.0
2008-12-22 15:30:00,19.97,20.3,19.93,20.1,363600.0,6.6108,6.72,6.5975,6.6538,363600.0
2008-12-23 09:30:00,21.02,21.2,20.72,21.11,454800.0,6.9584,7.018,6.8591,6.9882,454800.0
2008-12-23 10:00:00,21.09,21.31,21.04,21.24,277600.0,6.9815,7.0544,6.965,7.0312,277600.0
2008-12-23 10:30:00,21.28,21.32,20.87,20.88,225200.0,7.0444,7.0577,6.9087,6.912,225200.0
2008-12-23 11:00:00,20.88,20.98,20.6,20.73,244000.0,6.912,6.9451,6.8193,6.8624,244000.0
2008-12-23 11:30:00,20.67,20.97,20.5,20.63,453600.0,6.8425,6.9418,6.7862,6.8293,453600.0
2008-12-23 12:00:00,20.68,20.75,20.5,20.53,345200.0,6.8458,6.869,6.7862,6.7962,345200.0
2008-12-23 12:30:00,20.55,20.67,20.4,20.67,41200.0,6.8028,6.8425,6.7531,6.8425,41200.0
2008-12-23 13:00:00,20.62,20.68,20.52,20.67,113200.0,6.826,6.8458,6.7929,6.8425,113200.0
2008-12-23 13:30:00,20.58,20.78,20.56,20.77,308400.0,6.8127,6.8789,6.8061,6.8756,308400.0
2008-12-23 14:00:00,20.77,20.84,20.68,20.77,72800.0,6.8756,6.8988,6.8458,6.8756,72800.0
2008-12-23 14:30:00,20.77,20.77,20.5,20.55,34000.0,6.8756,6.8756,6.7862,6.8028,34000.0
2008-12-23 15:00:00,20.52,20.73,20.45,20.61,63200.0,6.7929,6.8624,6.7697,6.8227,63200.0
2008-12-23 15:30:00,20.61,20.72,20.46,20.66,149600.0,6.8227,6.8591,6.773,6.8392,149600.0
2008-12-24 08:00:00,20.49,20.49,20.49,20.49,0.0,6.7829,6.7829,6.7829,6.7829,0.0
2008-12-24 08:30:00,20.49,20.49,20.49,20.49,0.0,6.7829,6.7829,6.7829,6.7829,0.0
2008-12-24 09:00:00,20.49,20.49,20.49,20.49,0.0,6.7829,6.7829,6.7829,6.7829,0.0
2008-12-24 09:30:00,20.5,20.61,20.21,20.24,120800.0,6.7862,6.8227,6.6902,6.7002,120800.0
2008-12-24 10:00:00,20.15,20.35,20.13,20.28,104400.0,6.6704,6.7366,6.6638,6.7134,104400.0
2008-12-24 10:30:00,20.28,20.54,20.22,20.42,409200.0,6.7134,6.7995,6.6935,6.7598,409200.0
2008-12-24 11:00:00,20.42,20.67,20.25,20.41,1270400.0,6.7598,6.8425,6.7035,6.7564,1270400.0
2008-12-24 11:30:00,20.39,20.51,20.32,20.44,57200.0,6.7498,6.7895,6.7267,6.7664,57200.0
2008-12-24 12:00:00,20.44,20.55,20.4,20.53,126800.0,6.7664,6.8028,6.7531,6.7962,126800.0
2008-12-24 12:30:00,20.52,20.59,20.38,20.47,127600.0,6.7929,6.816,6.7465,6.7763,127600.0
2008-12-26 09:30:00,19.84,20.75,19.84,20.55,270000.0,6.5678,6.869,6.5678,6.8028,270000.0
2008-12-26 10:00:00,20.51,20.71,20.51,20.64,222800.0,6.7895,6.8558,6.7895,6.8326,222800.0
2008-12-26 10:30:00,20.62,20.67,20.48,20.5,56400.0,6.826,6.8425,6.7796,6.7862,56400.0
2008-12-26 11:00:00,20.51,20.54,20.33,20.34,247200.0,6.7895,6.7995,6.73,6.7333,247200.0
2008-12-26 11:30:00,20.39,20.43,20.34,20.39,122800.0,6.7498,6.7631,6.7333,6.7498,122800.0
2008-12-26 12:00:00,20.35,20.43,20.35,20.4,59200.0,6.7366,6.7631,6.7366,6.7531,59200.0
2008-12-26 12:30:00,20.38,20.43,20.31,20.36,135200.0,6.7465,6.7631,6.7233,6.7399,135200.0
2008-12-26 13:00:00,20.31,20.37,20.31,20.36,24800.0,6.7233,6.7432,6.7233,6.7399,24800.0
2008-12-26 13:30:00,20.42,20.46,20.38,20.45,27200.0,6.7598,6.773,6.7465,6.7697,27200.0
2008-12-26 14:00:00,20.5,20.56,20.42,20.52,16000.0,6.7862,6.8061,6.7598,6.7929,16000.0
2008-12-26 14:30:00,20.56,20.66,20.56,20.61,59600.0,6.8061,6.8392,6.8061,6.8227,59600.0
2008-12-26 15:00:00,20.61,20.74,20.56,20.73,50000.0,6.8227,6.8657,6.8061,6.8624,50000.0
2008-12-26 15:30:00,20.74,20.75,20.57,20.68,93200.0,6.8657,6.869,6.8094,6.8458,93200.0
2008-12-29 09:30:00,21.21,21.34,20.94,21.09,432400.0,7.0213,7.0643,6.9319,6.9815,432400.0
2008-12-29 10:00:00,21.1,21.18,20.91,21.0,250400.0,6.9849,7.0113,6.922,6.9518,250400.0
2008-12-29 10:30:00,21.0,21.2,20.99,20.99,308000.0,6.9518,7.018,6.9484,6.9484,308000.0
2008-12-29 11:00:00,20.96,21.23,20.81,21.12,251200.0,6.9385,7.0279,6.8889,6.9915,251200.0
2008-12-29 11:30:00,21.18,21.25,21.04,21.2,217600.0,7.0113,7.0345,6.965,7.018,217600.0
2008-12-29 12:00:00,21.21,21.3,21.14,21.17,138400.0,7.0213,7.0511,6.9981,7.008,138400.0
2008-12-29 12:30:00,21.16,21.2,20.94,20.94,138400.0,7.0047,7.018,6.9319,6.9319,138400.0
2008-12-29 13:00:00,20.94,20.97,20.83,20.83,125200.0,6.9319,6.9418,6.8955,6.8955,125200.0
2008-12-29 13:30:00,20.86,20.98,20.84,20.93,167200.0,6.9054,6.9451,6.8988,6.9286,167200.0
2008-12-29 14:00:00,20.92,21.07,20.83,21.03,113600.0,6.9253,6.9749,6.8955,6.9617,113600.0
2008-12-29 14:30:00,21.03,21.18,20.91,21.18,44800.0,6.9617,7.0113,6.922,7.0113,44800.0
2008-12-29 15:00:00,21.18,21.31,21.16,21.21,215600.0,7.0113,7.0544,7.0047,7.0213,215600.0
2008-12-29 15:30:00,21.19,21.34,21.05,21.13,265200.0,7.0147,7.0643,6.9683,6.9948,265200.0
2008-12-30 09:30:00,20.86,21.03,20.65,20.73,424800.0,6.9054,6.9617,6.8359,6.8624,424800.0
2008-12-30 10:00:00,20.71,21.15,20.53,21.14,412000.0,6.8558,7.0014,6.7962,6.9981,412000.0
2008-12-30 10:30:00,21.16,21.24,21.04,21.04,184400.0,7.0047,7.0312,6.965,6.965,184400.0
2008-12-30 11:00:00,21.03,21.16,20.93,21.02,118400.0,6.9617,7.0047,6.9286,6.9584,118400.0
2008-12-30 11:30:00,21.04,21.35,21.01,21.3,231600.0,6.965,7.0676,6.9551,7.0511,231600.0
2008-12-30 12:00:00,21.32,21.42,21.16,21.25,394400.0,7.0577,7.0908,7.0047,7.0345,394400.0
2008-12-30 12:30:00,21.23,21.26,20.99,21.2,15600.0,7.0279,7.0378,6.9484,7.018,15600.0
2008-12-30 13:00:00,21.18,21.4,21.13,21.2,37200.0,7.0113,7.0842,6.9948,7.018,37200.0
2008-12-30 13:30:00,21.16,21.29,21.11,21.2,55600.0,7.0047,7.0478,6.9882,7.018,55600.0
2008-12-30 14:00:00,21.18,21.31,21.16,21.31,74800.0,7.0113,7.0544,7.0047,7.0544,74800.0
2008-12-30 14:30:00,21.31,21.31,21.2,21.21,80000.0,7.0544,7.0544,7.018,7.0213,80000.0
2008-12-30 15:00:00,21.24,21.28,21.14,21.25,120400.0,7.0312,7.0444,6.9981,7.0345,120400.0
2008-12-30 15:30:00,21.26,21.44,21.06,21.44,134800.0,7.0378,7.0974,6.9716,7.0974,134800.0
2008-12-31 09:30:00,21.32,21.99,21.32,21.94,613200.0,7.0577,7.2795,7.0577,7.2629,613200.0
2008-12-31 10:00:00,21.95,22.22,21.95,22.16,97600.0,7.2662,7.3556,7.2662,7.3358,97600.0
2008-12-31 10:30:00,22.17,22.18,21.89,21.9,152800.0,7.3391,7.3424,7.2464,7.2497,152800.0
2008-12-31 11:00:00,21.85,22.19,21.85,22.19,620400.0,7.2331,7.3457,7.2331,7.3457,620400.0
2008-12-31 11:30:00,22.2,22.2,22.01,22.11,168000.0,7.349,7.349,7.2861,7.3192,168000.0
2008-12-31 12:00:00,22.13,22.2,22.05,22.2,123200.0,7.3258,7.349,7.2993,7.349,123200.0
2008-12-31 12:30:00,22.18,22.43,22.16,22.38,338000.0,7.3424,7.4251,7.3358,7.4086,338000.0
2008-12-31 13:00:00,22.39,22.43,22.22,22.31,47200.0,7.4119,7.4251,7.3556,7.3854,47200.0
2008-12-31 13:30:00,22.26,22.35,22.24,22.35,34400.0,7.3689,7.3987,7.3622,7.3987,34400.0
2008-12-31 14:00:00,22.3,22.45,22.3,22.41,60800.0,7.3821,7.4318,7.3821,7.4185,60800.0
2008-12-31 14:30:00,22.42,22.5,22.3,22.46,88000.0,7.4218,7.4483,7.3821,7.4351,88000.0
2008-12-31 15:00:00,22.49,22.59,22.36,22.45,123200.0,7.445,7.4781,7.402,7.4318,123200.0
2008-12-31 15:30:00,22.42,22.61,22.25,22.36,312800.0,7.4218,7.4847,7.3655,7.402,312800.0
2009-01-02 09:30:00,23.75,23.88,23.61,23.82,610400.0,7.8621,7.9051,7.8158,7.8853,610400.0
2009-01-02 10:00:00,23.79,24.16,23.62,24.14,339200.0,7.8753,7.9978,7.8191,7.9912,339200.0
2009-01-02 10:30:00,24.13,24.52,24.05,24.48,1627600.0,7.9879,8.117,7.9614,8.1038,1627600.0
2009-01-02 11:00:00,24.48,24.67,24.43,24.49,2131600.0,8.1038,8.1667,8.0872,8.1071,2131600.0
2009-01-02 11:30:00,24.47,24.73,24.44,24.55,477200.0,8.1004,8.1865,8.0905,8.1269,477200.0
2009-01-02 12:00:00,24.57,24.71,24.54,24.66,192800.0,8.1336,8.1799,8.1236,8.1633,192800.0
2009-01-02 12:30:00,24.66,24.71,24.53,24.63,532400.0,8.1633,8.1799,8.1203,8.1534,532400.0
2009-01-02 13:00:00,24.66,24.86,24.66,24.77,55600.0,8.1633,8.2296,8.1633,8.1998,55600.0
2009-01-02 13:30:00,24.82,24.82,24.56,24.56,86400.0,8.2163,8.2163,8.1302,8.1302,86400.0
2009-01-02 14:00:00,24.56,24.83,24.53,24.73,62800.0,8.1302,8.2196,8.1203,8.1865,62800.0
2009-01-02 14:30:00,24.75,24.85,24.75,24.84,62800.0,8.1931,8.2262,8.1931,8.2229,62800.0
2009-01-02 15:00:00,24.84,24.88,24.77,24.85,36400.0,8.2229,8.2362,8.1998,8.2262,36400.0
2009-01-02 15:30:00,24.83,24.85,24.65,24.79,320400.0,8.2196,8.2262,8.16,8.2064,320400.0
2009-01-05 09:30:00,24.98,25.14,24.7,24.77,919600.0,8.2693,8.3222,8.1766,8.1998,919600.0
2009-01-05 10:00:00,24.78,25.2,24.78,24.96,733600.0,8.2031,8.3421,8.2031,8.2627,733600.0
2009-01-05 10:30:00,24.95,25.32,24.9,25.2,733200.0,8.2593,8.3818,8.2428,8.3421,733200.0
2009-01-05 11:00:00,25.19,25.4,24.99,25.39,756400.0,8.3388,8.4083,8.2726,8.405,756400.0
2009-01-05 11:30:00,25.39,25.7,25.37,25.39,934000.0,8.405,8.5076,8.3984,8.405,934000.0
2009-01-05 12:00:00,25.43,25.84,25.41,25.75,222400.0,8.4182,8.554,8.4116,8.5242,222400.0
2009-01-05 12:30:00,25.72,25.81,25.58,25.73,144000.0,8.5142,8.544,8.4679,8.5176,144000.0
2009-01-05 13:00:00,25.66,25.92,25.65,25.76,259200.0,8.4944,8.5805,8.4911,8.5275,259200.0
2009-01-05 13:30:00,25.77,25.97,25.76,25.97,161200.0,8.5308,8.597,8.5275,8.597,161200.0
2009-01-05 14:00:00,26.0,26.35,25.83,25.91,250800.0,8.6069,8.7228,8.5507,8.5771,250800.0
2009-01-05 14:30:00,25.83,25.83,25.44,25.5,204400.0,8.5507,8.5507,8.4216,8.4414,204400.0
2009-01-05 15:00:00,25.54,25.81,25.26,25.28,217600.0,8.4547,8.544,8.362,8.3686,217600.0
2009-01-05 15:30:00,25.3,25.55,25.25,25.54,474800.0,8.3752,8.458,8.3587,8.4547,474800.0
2009-01-06 09:30:00,27.78,28.75,27.53,28.48,1824000.0,9.1962,9.5173,9.1134,9.4279,1824000.0
2009-01-06 10:00:00,28.48,28.58,27.3,27.42,1224800.0,9.4279,9.461,9.0373,9.077,1224800.0
2009-01-06 10:30:00,27.45,28.44,27.43,28.39,981600.0,9.0869,9.4147,9.0803,9.3981,981600.0
2009-01-06 11:00:00,28.39,28.59,28.03,28.47,926800.0,9.3981,9.4643,9.2789,9.4246,926800.0
2009-01-06 11:30:00,28.5,28.88,28.48,28.79,442000.0,9.4345,9.5603,9.4279,9.5305,442000.0
2009-01-06 12:00:00,28.8,29.37,28.68,29.35,1848000.0,9.5338,9.7225,9.4941,9.7159,1848000.0
2009-01-06 12:30:00,29.33,29.61,29.32,29.46,906800.0,9.7093,9.802,9.706,9.7523,906800.0
2009-01-06 13:00:00,29.46,29.56,29.05,29.15,346000.0,9.7523,9.7854,9.6166,9.6497,346000.0
2009-01-06 13:30:00,29.15,29.52,29.11,29.29,329600.0,9.6497,9.7722,9.6365,9.696,329600.0
2009-01-06 14:00:00,29.28,29.5,29.21,29.5,546400.0,9.6927,9.7656,9.6696,9.7656,546400.0
2009-01-06 14:30:00,29.5,29.86,29.46,29.86,518800.0,9.7656,9.8847,9.7523,9.8847,518800.0
2009-01-06 15:00:00,29.85,29.87,29.19,29.32,573600.0,9.8814,9.888,9.6629,9.706,573600.0
2009-01-06 15:30:00,29.32,29.4,29.09,29.22,912400.0,9.706,9.7325,9.6298,9.6729,912400.0
2009-01-07 09:30:00,27.93,28.35,27.56,28.03,899200.0,9.2458,9.3849,9.1234,9.2789,899200.0
2009-01-07 10:00:00,28.05,28.11,27.52,27.62,557200.0,9.2856,9.3054,9.1101,9.1432,557200.0
2009-01-07 10:30:00,27.59,27.61,27.27,27.51,573600.0,9.1333,9.1399,9.0273,9.1068,573600.0
2009-01-07 11:00:00,27.46,27.84,27.33,27.74,527200.0,9.0902,9.216,9.0472,9.1829,527200.0
2009-01-07 11:30:00,27.73,28.13,27.67,27.84,619200.0,9.1796,9.312,9.1598,9.216,619200.0
2009-01-07 12:00:00,27.85,27.9,27.55,27.7,438800.0,9.2194,9.2359,9.12,9.1697,438800.0
2009-01-07 12:30:00,27.66,27.83,27.58,27.73,502000.0,9.1565,9.2127,9.13,9.1796,502000.0
2009-01-07 13:00:00,27.73,27.79,27.63,27.76,505200.0,9.1796,9.1995,9.1465,9.1896,505200.0
2009-01-07 13:30:00,27.79,27.87,27.5,27.55,271600.0,9.1995,9.226,9.1035,9.12,271600.0
2009-01-07 14:00:00,27.51,27.54,27.14,27.16,241200.0,9.1068,9.1167,8.9843,8.9909,241200.0
2009-01-07 14:30:00,27.17,27.36,27.11,27.17,234400.0,8.9942,9.0571,8.9744,8.9942,234400.0
2009-01-07 15:00:00,27.14,27.25,27.0,27.19,233600.0,8.9843,9.0207,8.938,9.0009,233600.0
2009-01-07 15:30:00,27.22,27.41,27.1,27.3,371200.0,9.0108,9.0737,8.9711,9.0373,371200.0
2009-01-08 09:30:00,25.97,26.75,25.97,26.13,1103600.0,8.597,8.8552,8.597,8.65,1103600.0
2009-01-08 10:00:00,26.1,26.83,25.95,26.37,768800.0,8.64,8.8817,8.5904,8.7294,768800.0
2009-01-08 10:30:00,26.35,26.4,26.0,26.28,399200.0,8.7228,8.7393,8.6069,8.6996,399200.0
2009-01-08 11:00:00,26.27,26.75,26.26,26.41,863600.0,8.6963,8.8552,8.693,8.7427,863600.0
2009-01-08 11:30:00,26.37,26.44,26.27,26.36,475200.0,8.7294,8.7526,8.6963,8.7261,475200.0
2009-01-08 12:00:00,26.36,26.62,26.32,26.61,377600.0,8.7261,8.8122,8.7129,8.8089,377600.0
2009-01-08 12:30:00,26.62,27.0,26.55,26.77,898400.0,8.8122,8.938,8.789,8.8618,898400.0
2009-01-08 13:00:00,26.77,26.82,26.53,26.56,512400.0,8.8618,8.8784,8.7824,8.7923,512400.0
2009-01-08 13:30:00,26.58,26.7,26.5,26.59,771200.0,8.7989,8.8387,8.7725,8.8022,771200.0
2009-01-08 14:00:00,26.6,26.89,26.56,26.75,375200.0,8.8056,8.9016,8.7923,8.8552,375200.0
2009-01-08 14:30:00,26.75,27.06,26.63,27.02,158000.0,8.8552,8.9578,8.8155,8.9446,158000.0
2009-01-08 15:00:00,27.04,27.09,26.86,26.95,122400.0,8.9512,8.9678,8.8916,8.9214,122400.0
2009-01-08 15:30:00,27.0,27.2,26.82,27.11,310400.0,8.938,9.0042,8.8784,8.9744,310400.0
2009-01-09 09:30:00,26.34,26.38,24.77,24.88,973600.0,8.7195,8.7327,8.1998,8.2362,973600.0
2009-01-09 10:00:00,24.89,25.18,24.68,24.75,791200.0,8.2395,8.3355,8.17,8.1931,791200.0
2009-01-09 10:30:00,24.72,24.83,24.33,24.83,581600.0,8.1832,8.2196,8.0541,8.2196,581600.0
2009-01-09 11:00:00,24.8,25.22,24.72,25.08,453200.0,8.2097,8.3487,8.1832,8.3024,453200.0
2009-01-09 11:30:00,25.04,25.15,24.84,24.92,186000.0,8.2891,8.3256,8.2229,8.2494,186000.0
2009-01-09 12:00:00,24.94,25.35,24.85,25.11,731200.0,8.256,8.3918,8.2262,8.3123,731200.0
2009-01-09 12:30:00,25.09,25.21,24.93,24.98,326000.0,8.3057,8.3454,8.2527,8.2693,326000.0
2009-01-09 13:00:00,24.98,25.18,24.83,24.93,815200.0,8.2693,8.3355,8.2196,8.2527,815200.0
2009-01-09 13:30:00,24.95,25.06,24.88,24.95,167200.0,8.2593,8.2958,8.2362,8.2593,167200.0
2009-01-09 14:00:00,24.98,25.43,24.96,25.12,649200.0,8.2693,8.4182,8.2627,8.3156,649200.0
2009-01-09 14:30:00,25.15,25.36,25.14,25.25,352800.0,8.3256,8.3951,8.3222,8.3587,352800.0
2009-01-09 15:00:00,25.27,25.33,24.97,25.09,494800.0,8.3653,8.3851,8.266,8.3057,494800.0
2009-01-09 15:30:00,25.04,25.25,24.93,25.0,308000.0,8.2891,8.3587,8.2527,8.2759,308000.0
2009-01-12 09:30:00,24.08,24.29,23.72,24.26,581600.0,7.9713,8.0409,7.8522,8.0309,581600.0
2009-01-12 10:00:00,24.28,24.41,23.7,23.87,444800.0,8.0376,8.0806,7.8456,7.9018,444800.0
2009-01-12 10:30:00,23.86,24.28,23.82,23.94,308400.0,7.8985,8.0376,7.8853,7.925,308400.0
2009-01-12 11:00:00,23.96,24.09,23.89,24.03,344800.0,7.9316,7.9747,7.9084,7.9548,344800.0
2009-01-12 11:30:00,23.99,24.06,23.83,23.93,210000.0,7.9416,7.9647,7.8886,7.9217,210000.0
2009-01-12 12:00:00,23.87,24.0,23.78,23.79,77600.0,7.9018,7.9449,7.872,7.8753,77600.0
2009-01-12 12:30:00,23.87,23.97,23.78,23.82,151200.0,7.9018,7.9349,7.872,7.8853,151200.0
2009-01-12 13:00:00,23.83,23.86,23.73,23.75,213200.0,7.8886,7.8985,7.8555,7.8621,213200.0
2009-01-12 13:30:00,23.75,23.93,23.66,23.81,150800.0,7.8621,7.9217,7.8323,7.882,150800.0
2009-01-12 14:00:00,23.82,23.82,23.57,23.61,180400.0,7.8853,7.8853,7.8025,7.8158,180400.0
2009-01-12 14:30:00,23.61,23.66,23.46,23.53,412800.0,7.8158,7.8323,7.7661,7.7893,412800.0
2009-01-12 15:00:00,23.52,23.55,23.3,23.37,385600.0,7.786,7.7959,7.7131,7.7363,385600.0
2009-01-12 15:30:00,23.37,23.64,23.29,23.46,514000.0,7.7363,7.8257,7.7098,7.7661,514000.0
2009-01-13 09:30:00,22.0,22.79,22.0,22.49,1318800.0,7.2828,7.5443,7.2828,7.445,1318800.0
2009-01-13 10:00:00,22.45,22.89,22.38,22.43,665600.0,7.4318,7.5774,7.4086,7.4251,665600.0
2009-01-13 10:30:00,22.49,22.7,22.29,22.6,501200.0,7.445,7.5145,7.3788,7.4814,501200.0
2009-01-13 11:00:00,22.61,22.77,22.44,22.71,406800.0,7.4847,7.5377,7.4284,7.5178,406800.0
2009-01-13 11:30:00,22.71,22.93,22.66,22.88,386800.0,7.5178,7.5907,7.5013,7.5741,386800.0
2009-01-13 12:00:00,22.88,22.96,22.76,22.82,303600.0,7.5741,7.6006,7.5344,7.5542,303600.0
2009-01-13 12:30:00,22.82,23.13,22.79,22.84,440800.0,7.5542,7.6569,7.5443,7.5609,440800.0
2009-01-13 13:00:00,22.84,22.92,22.7,22.77,237200.0,7.5609,7.5873,7.5145,7.5377,237200.0
2009-01-13 13:30:00,22.79,22.79,22.45,22.46,107200.0,7.5443,7.5443,7.4318,7.4351,107200.0
2009-01-13 14:00:00,22.48,22.64,22.41,22.47,43600.0,7.4417,7.4947,7.4185,7.4384,43600.0
2009-01-13 14:30:00,22.48,23.0,22.48,22.84,155200.0,7.4417,7.6138,7.4417,7.5609,155200.0
2009-01-13 15:00:00,22.83,22.86,22.57,22.84,82800.0,7.5576,7.5675,7.4715,7.5609,82800.0
2009-01-13 15:30:00,22.79,23.05,22.72,22.98,236000.0,7.5443,7.6304,7.5211,7.6072,236000.0
2009-01-14 09:30:00,20.87,21.18,20.47,20.48,1018400.0,6.9087,7.0113,6.7763,6.7796,1018400.0
2009-01-14 10:00:00,20.46,20.68,20.2,20.21,834000.0,6.773,6.8458,6.6869,6.6902,834000.0
2009-01-14 10:30:00,20.19,20.2,19.71,19.9,1007200.0,6.6836,6.6869,6.5247,6.5876,1007200.0
2009-01-14 11:00:00,19.88,20.41,19.87,20.31,604000.0,6.581,6.7564,6.5777,6.7233,604000.0
2009-01-14 11:30:00,20.32,20.5,20.18,20.47,398400.0,6.7267,6.7862,6.6803,6.7763,398400.0
2009-01-14 12:00:00,20.47,20.54,20.25,20.38,425200.0,6.7763,6.7995,6.7035,6.7465,425200.0
2009-01-14 12:30:00,20.39,20.47,20.25,20.4,499600.0,6.7498,6.7763,6.7035,6.7531,499600.0
2009-01-14 13:00:00,20.4,20.5,20.32,20.34,367600.0,6.7531,6.7862,6.7267,6.7333,367600.0
2009-01-14 13:30:00,20.34,20.42,20.29,20.36,506400.0,6.7333,6.7598,6.7167,6.7399,506400.0
2009-01-14 14:00:00,20.32,20.51,20.2,20.46,330400.0,6.7267,6.7895,6.6869,6.773,330400.0
2009-01-14 14:30:00,20.47,20.8,20.47,20.64,386000.0,6.7763,6.8855,6.7763,6.8326,386000.0
2009-01-14 15:00:00,20.63,20.64,20.44,20.46,242800.0,6.8293,6.8326,6.7664,6.773,242800.0
2009-01-14 15:30:00,20.46,20.7,20.37,20.61,546400.0,6.773,6.8524,6.7432,6.8227,546400.0
2009-01-15 09:30:00,20.68,20.72,19.76,19.88,618400.0,6.8458,6.8591,6.5413,6.581,618400.0
2009-01-15 10:00:00,19.92,20.13,19.63,19.77,800800.0,6.5942,6.6638,6.4982,6.5446,800800.0
2009-01-15 10:30:00,19.8,20.37,19.63,20.36,394000.0,6.5545,6.7432,6.4982,6.7399,394000.0
2009-01-15 11:00:00,20.34,20.63,20.33,20.38,396400.0,6.7333,6.8293,6.73,6.7465,396400.0
2009-01-15 11:30:00,20.4,20.61,20.34,20.5,105600.0,6.7531,6.8227,6.7333,6.7862,105600.0
2009-01-15 12:00:00,20.49,20.53,20.24,20.27,218800.0,6.7829,6.7962,6.7002,6.7101,218800.0
2009-01-15 12:30:00,20.25,20.35,20.11,20.25,310800.0,6.7035,6.7366,6.6571,6.7035,310800.0
2009-01-15 13:00:00,20.23,20.31,20.18,20.29,194800.0,6.6969,6.7233,6.6803,6.7167,194800.0
2009-01-15 13:30:00,20.34,21.29,20.32,21.03,423600.0,6.7333,7.0478,6.7267,6.9617,423600.0
2009-01-15 14:00:00,21.0,21.42,20.96,21.31,431200.0,6.9518,7.0908,6.9385,7.0544,431200.0
2009-01-15 14:30:00,21.41,21.67,21.21,21.44,786000.0,7.0875,7.1735,7.0213,7.0974,786000.0
2009-01-15 15:00:00,21.43,22.0,21.43,21.62,660000.0,7.0941,7.2828,7.0941,7.157,660000.0
2009-01-15 15:30:00,21.56,21.57,21.21,21.5,1090400.0,7.1371,7.1404,7.0213,7.1173,1090400.0
2009-01-16 09:30:00,22.98,22.99,22.27,22.32,1238400.0,7.6072,7.6105,7.3722,7.3887,1238400.0
2009-01-16 10:00:00,22.29,22.53,22.05,22.49,894000.0,7.3788,7.4582,7.2993,7.445,894000.0
2009-01-16 10:30:00,22.43,22.73,22.35,22.53,926800.0,7.4251,7.5244,7.3987,7.4582,926800.0
2009-01-16 11:00:00,22.51,22.63,22.29,22.44,783600.0,7.4516,7.4913,7.3788,7.4284,783600.0
2009-01-16 11:30:00,22.43,22.5,21.91,21.93,312000.0,7.4251,7.4483,7.253,7.2596,312000.0
2009-01-16 12:00:00,21.92,22.02,21.55,21.68,288400.0,7.2563,7.2894,7.1338,7.1769,288400.0
2009-01-16 12:30:00,21.65,22.03,21.64,21.92,152800.0,7.1669,7.2927,7.1636,7.2563,152800.0
2009-01-16 13:00:00,21.92,22.13,21.79,21.88,308400.0,7.2563,7.3258,7.2133,7.2431,308400.0
2009-01-16 13:30:00,21.95,22.24,21.85,22.08,190000.0,7.2662,7.3622,7.2331,7.3093,190000.0
2009-01-16 14:00:00,22.12,22.42,22.12,22.26,100400.0,7.3225,7.4218,7.3225,7.3689,100400.0
2009-01-16 14:30:00,22.29,22.44,22.14,22.34,143200.0,7.3788,7.4284,7.3291,7.3953,143200.0
2009-01-16 15:00:00,22.34,22.5,22.19,22.24,140800.0,7.3953,7.4483,7.3457,7.3622,140800.0
2009-01-16 15:30:00,22.24,22.56,22.18,22.5,427200.0,7.3622,7.4682,7.3424,7.4483,427200.0
2009-01-20 09:30:00,21.36,21.6,20.4,20.49,890400.0,7.0709,7.1504,6.7531,6.7829,890400.0
2009-01-20 10:00:00,20.49,20.85,20.38,20.62,354000.0,6.7829,6.9021,6.7465,6.826,354000.0
2009-01-20 10:30:00,20.8,20.98,20.44,20.52,513200.0,6.8855,6.9451,6.7664,6.7929,513200.0
2009-01-20 11:00:00,20.49,20.76,20.4,20.5,321200.0,6.7829,6.8723,6.7531,6.7862,321200.0
2009-01-20 11:30:00,20.54,20.94,20.49,20.79,402800.0,6.7995,6.9319,6.7829,6.8822,402800.0
2009-01-20 12:00:00,20.78,21.19,20.67,20.67,351600.0,6.8789,7.0147,6.8425,6.8425,351600.0
2009-01-20 12:30:00,20.68,21.0,20.68,20.83,126000.0,6.8458,6.9518,6.8458,6.8955,126000.0
2009-01-20 13:00:00,20.76,20.88,20.64,20.74,96000.0,6.8723,6.912,6.8326,6.8657,96000.0
2009-01-20 13:30:00,20.71,20.76,20.5,20.5,302400.0,6.8558,6.8723,6.7862,6.7862,302400.0
2009-01-20 14:00:00,20.5,20.53,20.24,20.35,352000.0,6.7862,6.7962,6.7002,6.7366,352000.0
2009-01-20 14:30:00,20.33,20.49,20.2,20.25,208800.0,6.73,6.7829,6.6869,6.7035,208800.0
2009-01-20 15:00:00,20.25,20.27,20.0,20.12,421200.0,6.7035,6.7101,6.6207,6.6604,421200.0
2009-01-20 15:30:00,20.14,20.32,19.75,19.78,1058800.0,6.6671,6.7267,6.538,6.5479,1058800.0
2009-01-21 09:30:00,20.89,21.16,20.38,21.01,1088400.0,6.9153,7.0047,6.7465,6.9551,1088400.0
2009-01-21 10:00:00,21.03,21.31,20.94,20.97,960400.0,6.9617,7.0544,6.9319,6.9418,960400.0
2009-01-21 10:30:00,20.99,21.16,20.13,20.13,1042400.0,6.9484,7.0047,6.6638,6.6638,1042400.0
2009-01-21 11:00:00,20.12,20.8,20.11,20.75,684000.0,6.6604,6.8855,6.6571,6.869,684000.0
2009-01-21 11:30:00,20.73,20.92,20.64,20.67,195200.0,6.8624,6.9253,6.8326,6.8425,195200.0
2009-01-21 12:00:00,20.72,21.0,20.64,20.76,94400.0,6.8591,6.9518,6.8326,6.8723,94400.0
2009-01-21 12:30:00,20.73,20.91,20.68,20.89,180000.0,6.8624,6.922,6.8458,6.9153,180000.0
2009-01-21 13:00:00,20.89,21.03,20.75,20.96,258800.0,6.9153,6.9617,6.869,6.9385,258800.0
2009-01-21 13:30:00,20.93,21.29,20.93,21.29,242800.0,6.9286,7.0478,6.9286,7.0478,242800.0
2009-01-21 14:00:00,21.23,21.38,21.1,21.28,185600.0,7.0279,7.0775,6.9849,7.0444,185600.0
2009-01-21 14:30:00,21.31,21.59,21.28,21.48,210000.0,7.0544,7.1471,7.0444,7.1107,210000.0
2009-01-21 15:00:00,21.51,21.7,21.44,21.6,371600.0,7.1206,7.1835,7.0974,7.1504,371600.0
2009-01-21 15:30:00,21.62,21.84,21.45,21.81,844800.0,7.157,7.2298,7.1007,7.2199,844800.0
2009-01-22 09:30:00,21.6,21.79,21.11,21.51,1198400.0,7.1504,7.2133,6.9882,7.1206,1198400.0
2009-01-22 10:00:00,21.46,21.94,21.38,21.75,860800.0,7.104,7.2629,7.0775,7.2,860800.0
2009-01-22 10:30:00,21.73,21.73,21.24,21.29,787200.0,7.1934,7.1934,7.0312,7.0478,787200.0
2009-01-22 11:00:00,21.28,21.45,21.07,21.28,708800.0,7.0444,7.1007,6.9749,7.0444,708800.0
2009-01-22 11:30:00,21.26,21.34,20.97,21.05,98000.0,7.0378,7.0643,6.9418,6.9683,98000.0
2009-01-22 12:00:00,21.08,21.25,21.0,21.25,136000.0,6.9782,7.0345,6.9518,7.0345,136000.0
2009-01-22 12:30:00,21.21,21.58,21.21,21.42,106400.0,7.0213,7.1438,7.0213,7.0908,106400.0
2009-01-22 13:00:00,21.43,21.5,21.2,21.35,75600.0,7.0941,7.1173,7.018,7.0676,75600.0
2009-01-22 13:30:00,21.32,21.6,21.25,21.56,86800.0,7.0577,7.1504,7.0345,7.1371,86800.0
2009-01-22 14:00:00,21.56,21.93,21.54,21.69,224000.0,7.1371,7.2596,7.1305,7.1802,224000.0
2009-01-22 14:30:00,21.7,21.83,21.38,21.66,218000.0,7.1835,7.2265,7.0775,7.1702,218000.0
2009-01-22 15:00:00,21.67,21.67,21.26,21.55,185600.0,7.1735,7.1735,7.0378,7.1338,185600.0
2009-01-22 15:30:00,21.54,21.74,21.35,21.44,373600.0,7.1305,7.1967,7.0676,7.0974,373600.0
2009-01-23 09:30:00,20.28,20.83,20.28,20.69,792800.0,6.7134,6.8955,6.7134,6.8491,792800.0
2009-01-23 10:00:00,20.72,21.17,20.72,21.13,450000.0,6.8591,7.008,6.8591,6.9948,450000.0
2009-01-23 10:30:00,21.1,21.11,20.66,20.93,331200.0,6.9849,6.9882,6.8392,6.9286,331200.0
2009-01-23 11:00:00,20.98,21.38,20.96,20.96,407200.0,6.9451,7.0775,6.9385,6.9385,407200.0
2009-01-23 11:30:00,20.93,21.22,20.83,21.04,215200.0,6.9286,7.0246,6.8955,6.965,215200.0
2009-01-23 12:00:00,21.04,21.47,20.99,21.46,162000.0,6.965,7.1073,6.9484,7.104,162000.0
2009-01-23 12:30:00,21.4,21.5,21.13,21.47,254400.0,7.0842,7.1173,6.9948,7.1073,254400.0
2009-01-23 13:00:00,21.45,21.92,21.43,21.75,209600.0,7.1007,7.2563,7.0941,7.2,209600.0
2009-01-23 13:30:00,21.74,21.97,21.7,21.93,105200.0,7.1967,7.2729,7.1835,7.2596,105200.0
2009-01-23 14:00:00,21.83,21.93,21.61,21.69,98000.0,7.2265,7.2596,7.1537,7.1802,98000.0
2009-01-23 14:30:00,21.65,21.7,21.19,21.33,291600.0,7.1669,7.1835,7.0147,7.061,291600.0
2009-01-23 15:00:00,21.33,21.52,21.17,21.28,205200.0,7.061,7.1239,7.008,7.0444,205200.0
2009-01-23 15:30:00,21.28,21.56,21.21,21.45,284800.0,7.0444,7.1371,7.0213,7.1007,284800.0
2009-01-26 09:30:00,22.02,22.6,21.82,22.55,759600.0,7.2894,7.4814,7.2232,7.4649,759600.0
2009-01-26 10:00:00,22.57,23.08,22.57,22.98,676400.0,7.4715,7.6403,7.4715,7.6072,676400.0
2009-01-26 10:30:00,23.0,23.06,22.89,23.04,332400.0,7.6138,7.6337,7.5774,7.6271,332400.0
2009-01-26 11:00:00,23.04,23.17,22.78,23.08,378400.0,7.6271,7.6701,7.541,7.6403,378400.0
2009-01-26 11:30:00,23.03,23.15,22.83,23.0,165600.0,7.6238,7.6635,7.5576,7.6138,165600.0
2009-01-26 12:00:00,23.04,23.11,22.92,22.94,107200.0,7.6271,7.6502,7.5873,7.594,107200.0
2009-01-26 12:30:00,22.96,22.96,22.65,22.74,112000.0,7.6006,7.6006,7.498,7.5278,112000.0
2009-01-26 13:00:00,22.73,22.83,22.57,22.66,82400.0,7.5244,7.5576,7.4715,7.5013,82400.0
2009-01-26 13:30:00,22.68,22.68,22.26,22.33,171200.0,7.5079,7.5079,7.3689,7.392,171200.0
2009-01-26 14:00:00,22.29,22.35,21.86,22.05,252400.0,7.3788,7.3987,7.2364,7.2993,252400.0
2009-01-26 14:30:00,22.04,22.34,22.0,22.33,118000.0,7.296,7.3953,7.2828,7.392,118000.0
2009-01-26 15:00:00,22.33,22.47,22.13,22.4,132400.0,7.392,7.4384,7.3258,7.4152,132400.0
2009-01-26 15:30:00,22.38,22.41,21.98,22.09,308800.0,7.4086,7.4185,7.2762,7.3126,308800.0
2009-01-27 09:30:00,23.13,23.27,22.86,22.93,689600.0,7.6569,7.7032,7.5675,7.5907,689600.0
2009-01-27 10:00:00,22.91,23.25,22.49,23.12,521600.0,7.584,7.6966,7.445,7.6536,521600.0
2009-01-27 10:30:00,23.09,23.12,22.84,23.02,332400.0,7.6436,7.6536,7.5609,7.6204,332400.0
2009-01-27 11:00:00,23.02,23.31,22.9,23.27,446800.0,7.6204,7.7164,7.5807,7.7032,446800.0
2009-01-27 11:30:00,23.29,23.33,23.13,23.23,111200.0,7.7098,7.7231,7.6569,7.69,111200.0
2009-01-27 12:00:00,23.23,23.44,23.2,23.42,96400.0,7.69,7.7595,7.68,7.7529,96400.0
2009-01-27 12:30:00,23.43,23.44,23.32,23.37,120800.0,7.7562,7.7595,7.7198,7.7363,120800.0
2009-01-27 13:00:00,23.41,23.41,23.14,23.14,106000.0,7.7496,7.7496,7.6602,7.6602,106000.0
2009-01-27 13:30:00,23.14,23.35,23.11,23.2,126400.0,7.6602,7.7297,7.6502,7.68,126400.0
2009-01-27 14:00:00,23.2,23.23,23.01,23.05,194000.0,7.68,7.69,7.6171,7.6304,194000.0
2009-01-27 14:30:00,23.05,23.27,22.97,23.23,259200.0,7.6304,7.7032,7.6039,7.69,259200.0
2009-01-27 15:00:00,23.25,23.48,23.04,23.39,439200.0,7.6966,7.7727,7.6271,7.7429,439200.0
2009-01-27 15:30:00,23.38,23.44,23.13,23.16,565600.0,7.7396,7.7595,7.6569,7.6668,565600.0
2009-01-28 09:30:00,22.38,22.83,22.23,22.35,896400.0,7.4086,7.5576,7.3589,7.3987,896400.0
2009-01-28 10:00:00,22.36,22.5,22.13,22.47,529600.0,7.402,7.4483,7.3258,7.4384,529600.0
2009-01-28 10:30:00,22.5,22.92,22.42,22.9,630400.0,7.4483,7.5873,7.4218,7.5807,630400.0
2009-01-28 11:00:00,22.9,23.36,22.9,23.34,778000.0,7.5807,7.733,7.5807,7.7264,778000.0
2009-01-28 11:30:00,23.33,23.36,22.83,22.9,299200.0,7.7231,7.733,7.5576,7.5807,299200.0
2009-01-28 12:00:00,22.89,22.95,22.81,22.85,261200.0,7.5774,7.5973,7.5509,7.5642,261200.0
2009-01-28 12:30:00,22.88,22.93,22.8,22.85,133200.0,7.5741,7.5907,7.5476,7.5642,133200.0
2009-01-28 13:00:00,22.84,22.96,22.84,22.96,147600.0,7.5609,7.6006,7.5609,7.6006,147600.0
2009-01-28 13:30:00,22.94,23.06,22.92,23.0,126000.0,7.594,7.6337,7.5873,7.6138,126000.0
2009-01-28 14:00:00,23.0,23.15,22.75,22.85,468000.0,7.6138,7.6635,7.5311,7.5642,468000.0
2009-01-28 14:30:00,22.86,22.91,22.63,22.84,849600.0,7.5675,7.584,7.4913,7.5609,849600.0
2009-01-28 15:00:00,22.84,22.93,22.38,22.47,629600.0,7.5609,7.5907,7.4086,7.4384,629600.0
2009-01-28 15:30:00,22.5,22.55,22.25,22.48,829600.0,7.4483,7.4649,7.3655,7.4417,829600.0
2009-01-29 09:30:00,22.1,22.33,21.74,22.21,829200.0,7.3159,7.392,7.1967,7.3523,829200.0
2009-01-29 10:00:00,22.23,22.23,21.76,21.9,646400.0,7.3589,7.3589,7.2033,7.2497,646400.0
2009-01-29 10:30:00,21.9,22.28,21.82,22.14,567600.0,7.2497,7.3755,7.2232,7.3291,567600.0
2009-01-29 11:00:00,22.15,22.55,22.08,22.35,759600.0,7.3324,7.4649,7.3093,7.3987,759600.0
2009-01-29 11:30:00,22.3,22.36,22.2,22.24,169600.0,7.3821,7.402,7.349,7.3622,169600.0
2009-01-29 12:00:00,22.24,22.31,22.11,22.26,172800.0,7.3622,7.3854,7.3192,7.3689,172800.0
2009-01-29 12:30:00,22.24,22.33,22.15,22.15,270400.0,7.3622,7.392,7.3324,7.3324,270400.0
2009-01-29 13:00:00,22.17,22.36,22.14,22.33,549200.0,7.3391,7.402,7.3291,7.392,549200.0
2009-01-29 13:30:00,22.33,22.39,22.22,22.36,195600.0,7.392,7.4119,7.3556,7.402,195600.0
2009-01-29 14:00:00,22.32,22.5,22.27,22.5,62800.0,7.3887,7.4483,7.3722,7.4483,62800.0
2009-01-29 14:30:00,22.49,22.58,22.37,22.41,330000.0,7.445,7.4748,7.4053,7.4185,330000.0
2009-01-29 15:00:00,22.45,22.5,22.28,22.31,264800.0,7.4318,7.4483,7.3755,7.3854,264800.0
2009-01-29 15:30:00,22.3,22.83,22.28,22.7,1084400.0,7.3821,7.5576,7.3755,7.5145,1084400.0
2009-01-30 09:30:00,22.9,22.95,22.14,22.14,758400.0,7.5807,7.5973,7.3291,7.3291,758400.0
2009-01-30 10:00:00,22.12,22.18,21.64,21.68,664400.0,7.3225,7.3424,7.1636,7.1769,664400.0
2009-01-30 10:30:00,21.68,21.98,21.6,21.75,473600.0,7.1769,7.2762,7.1504,7.2,473600.0
2009-01-30 11:00:00,21.77,21.97,21.68,21.84,401600.0,7.2067,7.2729,7.1769,7.2298,401600.0
2009-01-30 11:30:00,21.81,21.94,21.74,21.89,653600.0,7.2199,7.2629,7.1967,7.2464,653600.0
2009-01-30 12:00:00,21.88,21.88,21.75,21.79,300000.0,7.2431,7.2431,7.2,7.2133,300000.0
2009-01-30 12:30:00,21.81,21.91,21.71,21.9,212800.0,7.2199,7.253,7.1868,7.2497,212800.0
2009-01-30 13:00:00,21.87,22.05,21.68,21.78,241600.0,7.2398,7.2993,7.1769,7.21,241600.0
2009-01-30 13:30:00,21.78,21.8,21.63,21.72,210000.0,7.21,7.2166,7.1603,7.1901,210000.0
2009-01-30 14:00:00,21.7,21.83,21.52,21.62,356000.0,7.1835,7.2265,7.1239,7.157,356000.0
2009-01-30 14:30:00,21.6,21.65,21.5,21.53,224400.0,7.1504,7.1669,7.1173,7.1272,224400.0
2009-01-30 15:00:00,21.54,21.66,21.36,21.36,315600.0,7.1305,7.1702,7.0709,7.0709,315600.0
2009-01-30 15:30:00,21.39,21.89,21.32,21.79,915600.0,7.0809,7.2464,7.0577,7.2133,915600.0
2009-02-02 09:30:00,22.7,22.83,22.44,22.62,986400.0,7.5145,7.5576,7.4284,7.488,986400.0
2009-02-02 10:00:00,22.64,23.07,22.64,22.97,798000.0,7.4947,7.637,7.4947,7.6039,798000.0
2009-02-02 10:30:00,22.98,23.05,22.64,22.74,502800.0,7.6072,7.6304,7.4947,7.5278,502800.0
2009-02-02 11:00:00,22.72,22.88,22.63,22.85,343200.0,7.5211,7.5741,7.4913,7.5642,343200.0
2009-02-02 11:30:00,22.88,23.06,22.7,22.78,224400.0,7.5741,7.6337,7.5145,7.541,224400.0
2009-02-02 12:00:00,22.81,22.98,22.77,22.96,410000.0,7.5509,7.6072,7.5377,7.6006,410000.0
2009-02-02 12:30:00,22.98,23.25,22.98,23.17,178000.0,7.6072,7.6966,7.6072,7.6701,178000.0
2009-02-02 13:00:00,23.11,23.15,22.84,22.84,193200.0,7.6502,7.6635,7.5609,7.5609,193200.0
2009-02-02 13:30:00,22.84,22.98,22.66,22.7,280000.0,7.5609,7.6072,7.5013,7.5145,280000.0
2009-02-02 14:00:00,22.67,22.71,22.43,22.56,397600.0,7.5046,7.5178,7.4251,7.4682,397600.0
2009-02-02 14:30:00,22.54,22.54,22.25,22.29,518000.0,7.4615,7.4615,7.3655,7.3788,518000.0
2009-02-02 15:00:00,22.29,22.5,22.23,22.44,459200.0,7.3788,7.4483,7.3589,7.4284,459200.0
2009-02-02 15:30:00,22.44,22.62,22.33,22.45,838400.0,7.4284,7.488,7.392,7.4318,838400.0
2009-02-03 09:30:00,23.0,23.1,22.53,22.67,566400.0,7.6138,7.6469,7.4582,7.5046,566400.0
2009-02-03 10:00:00,22.67,23.22,22.67,23.21,654800.0,7.5046,7.6867,7.5046,7.6833,654800.0
2009-02-03 10:30:00,23.22,23.57,23.2,23.53,637600.0,7.6867,7.8025,7.68,7.7893,637600.0
2009-02-03 11:00:00,23.51,24.25,23.51,24.22,578000.0,7.7827,8.0276,7.7827,8.0177,578000.0
2009-02-03 11:30:00,24.22,24.24,23.83,23.88,900400.0,8.0177,8.0243,7.8886,7.9051,900400.0
2009-02-03 12:00:00,23.93,24.15,23.79,23.9,525200.0,7.9217,7.9945,7.8753,7.9118,525200.0
2009-02-03 12:30:00,23.91,24.0,23.85,23.97,388400.0,7.9151,7.9449,7.8952,7.9349,388400.0
2009-02-03 13:00:00,23.97,24.12,23.88,24.0,728800.0,7.9349,7.9846,7.9051,7.9449,728800.0
2009-02-03 13:30:00,23.97,24.06,23.88,23.92,551200.0,7.9349,7.9647,7.9051,7.9184,551200.0
2009-02-03 14:00:00,23.94,24.25,23.9,24.18,514800.0,7.925,8.0276,7.9118,8.0044,514800.0
2009-02-03 14:30:00,24.14,24.33,24.13,24.21,242400.0,7.9912,8.0541,7.9879,8.0144,242400.0
2009-02-03 15:00:00,24.2,24.49,24.16,24.41,410400.0,8.0111,8.1071,7.9978,8.0806,410400.0
2009-02-03 15:30:00,24.42,24.5,24.33,24.45,713200.0,8.0839,8.1104,8.0541,8.0938,713200.0
2009-02-04 09:30:00,26.08,26.35,25.79,26.28,1205200.0,8.6334,8.7228,8.5374,8.6996,1205200.0
2009-02-04 10:00:00,26.3,26.73,26.3,26.73,1148000.0,8.7062,8.8486,8.7062,8.8486,1148000.0
2009-02-04 10:30:00,26.72,27.0,26.63,26.8,1052000.0,8.8453,8.938,8.8155,8.8718,1052000.0
2009-02-04 11:00:00,26.78,27.13,26.72,27.02,932800.0,8.8651,8.981,8.8453,8.9446,932800.0
2009-02-04 11:30:00,27.02,27.1,26.61,26.66,373600.0,8.9446,8.9711,8.8089,8.8254,373600.0
2009-02-04 12:00:00,26.64,26.81,26.43,26.55,1101600.0,8.8188,8.8751,8.7493,8.789,1101600.0
2009-02-04 12:30:00,26.55,26.75,26.55,26.62,780800.0,8.789,8.8552,8.789,8.8122,780800.0
2009-02-04 13:00:00,26.6,26.62,26.39,26.6,361200.0,8.8056,8.8122,8.736,8.8056,361200.0
2009-02-04 13:30:00,26.59,26.67,26.02,26.25,463200.0,8.8022,8.8287,8.6136,8.6897,463200.0
2009-02-04 14:00:00,26.26,26.26,26.01,26.12,272000.0,8.693,8.693,8.6102,8.6467,272000.0
2009-02-04 14:30:00,26.1,26.17,25.88,26.15,292800.0,8.64,8.6632,8.5672,8.6566,292800.0
2009-02-04 15:00:00,26.11,26.37,25.98,26.1,227600.0,8.6433,8.7294,8.6003,8.64,227600.0
2009-02-04 15:30:00,26.1,26.21,25.9,25.94,627600.0,8.64,8.6765,8.5738,8.5871,627600.0
2009-02-05 09:30:00,26.25,26.56,26.14,26.23,621200.0,8.6897,8.7923,8.6533,8.6831,621200.0
2009-02-05 10:00:00,26.21,26.49,25.8,26.36,398000.0,8.6765,8.7691,8.5407,8.7261,398000.0
2009-02-05 10:30:00,26.38,26.99,26.22,26.8,763600.0,8.7327,8.9347,8.6798,8.8718,763600.0
2009-02-05 11:00:00,26.79,27.05,26.66,26.83,542000.0,8.8685,8.9545,8.8254,8.8817,542000.0
2009-02-05 11:30:00,26.8,27.1,26.68,27.08,241200.0,8.8718,8.9711,8.832,8.9645,241200.0
2009-02-05 12:00:00,27.06,27.27,26.96,26.96,414400.0,8.9578,9.0273,8.9247,8.9247,414400.0
2009-02-05 12:30:00,26.97,27.25,26.91,27.25,347200.0,8.928,9.0207,8.9082,9.0207,347200.0
2009-02-05 13:00:00,27.25,27.4,27.14,27.16,281600.0,9.0207,9.0704,8.9843,8.9909,281600.0
2009-02-05 13:30:00,27.19,27.31,27.14,27.25,341600.0,9.0009,9.0406,8.9843,9.0207,341600.0
2009-02-05 14:00:00,27.25,27.5,27.25,27.49,277200.0,9.0207,9.1035,9.0207,9.1002,277200.0
2009-02-05 14:30:00,27.5,27.56,27.4,27.42,348800.0,9.1035,9.1234,9.0704,9.077,348800.0
2009-02-05 15:00:00,27.43,27.51,27.18,27.5,226400.0,9.0803,9.1068,8.9976,9.1035,226400.0
2009-02-05 15:30:00,27.51,27.55,27.25,27.25,496400.0,9.1068,9.12,9.0207,9.0207,496400.0
2009-02-06 09:30:00,28.41,29.15,28.31,29.13,1090800.0,9.4047,9.6497,9.3716,9.6431,1090800.0
2009-02-06 10:00:00,29.13,29.18,28.61,28.92,779200.0,9.6431,9.6596,9.4709,9.5736,779200.0
2009-02-06 10:30:00,28.93,29.21,28.72,29.0,445600.0,9.5769,9.6696,9.5074,9.6,445600.0
2009-02-06 11:00:00,29.02,29.12,28.72,28.79,595200.0,9.6067,9.6398,9.5074,9.5305,595200.0
2009-02-06 11:30:00,28.77,29.28,28.73,29.28,438000.0,9.5239,9.6927,9.5107,9.6927,438000.0
2009-02-06 12:00:00,29.26,29.31,29.06,29.2,286800.0,9.6861,9.7027,9.6199,9.6662,286800.0
2009-02-06 12:30:00,29.18,29.5,29.15,29.47,307600.0,9.6596,9.7656,9.6497,9.7556,307600.0
2009-02-06 13:00:00,29.49,29.99,29.34,29.96,505200.0,9.7622,9.9278,9.7126,9.9178,505200.0
2009-02-06 13:30:00,29.95,30.2,29.93,29.95,623600.0,9.9145,9.9973,9.9079,9.9145,623600.0
2009-02-06 14:00:00,29.95,30.04,29.78,29.96,642400.0,9.9145,9.9443,9.8583,9.9178,642400.0
2009-02-06 14:30:00,30.0,30.02,29.84,29.95,520800.0,9.9311,9.9377,9.8781,9.9145,520800.0
2009-02-06 15:00:00,29.94,30.6,29.79,30.42,1306800.0,9.9112,10.1297,9.8616,10.0701,1306800.0
2009-02-06 15:30:00,30.4,30.68,29.93,30.2,1679200.0,10.0635,10.1562,9.9079,9.9973,1679200.0
2009-02-09 09:30:00,28.64,29.15,28.45,28.81,1221200.0,9.4809,9.6497,9.418,9.5371,1221200.0
2009-02-09 10:00:00,28.81,28.81,28.25,28.58,690800.0,9.5371,9.5371,9.3518,9.461,690800.0
2009-02-09 10:30:00,28.58,29.15,28.58,29.11,657600.0,9.461,9.6497,9.461,9.6365,657600.0
2009-02-09 11:00:00,29.11,29.18,28.77,28.87,511600.0,9.6365,9.6596,9.5239,9.557,511600.0
2009-02-09 11:30:00,28.86,28.88,28.46,28.58,453600.0,9.5537,9.5603,9.4213,9.461,453600.0
2009-02-09 12:00:00,28.56,28.84,28.41,28.78,267600.0,9.4544,9.5471,9.4047,9.5272,267600.0
2009-02-09 12:30:00,28.8,28.83,28.5,28.53,253600.0,9.5338,9.5438,9.4345,9.4445,253600.0
2009-02-09 13:00:00,28.53,28.85,28.43,28.51,486400.0,9.4445,9.5504,9.4114,9.4378,486400.0
2009-02-09 13:30:00,28.51,28.53,27.93,28.13,481600.0,9.4378,9.4445,9.2458,9.312,481600.0
2009-02-09 14:00:00,28.13,28.16,27.5,27.58,386800.0,9.312,9.322,9.1035,9.13,386800.0
2009-02-09 14:30:00,27.54,27.84,27.5,27.76,355200.0,9.1167,9.216,9.1035,9.1896,355200.0
2009-02-09 15:00:00,27.72,28.17,27.71,28.16,319600.0,9.1763,9.3253,9.173,9.322,319600.0
2009-02-09 15:30:00,28.16,28.27,27.89,28.06,761600.0,9.322,9.3584,9.2326,9.2889,761600.0
2009-02-10 09:30:00,28.54,29.3,28.42,29.06,1041600.0,9.4478,9.6994,9.408,9.6199,1041600.0
2009-02-10 10:00:00,29.03,29.3,28.43,28.45,644800.0,9.61,9.6994,9.4114,9.418,644800.0
2009-02-10 10:30:00,28.44,28.62,28.23,28.58,549200.0,9.4147,9.4742,9.3451,9.461,549200.0
2009-02-10 11:00:00,28.57,28.89,27.83,28.3,906400.0,9.4577,9.5636,9.2127,9.3683,906400.0
2009-02-10 11:30:00,28.27,28.29,27.55,27.74,390400.0,9.3584,9.365,9.12,9.1829,390400.0
2009-02-10 12:00:00,27.73,28.1,27.73,27.91,350800.0,9.1796,9.3021,9.1796,9.2392,350800.0
2009-02-10 12:30:00,27.93,27.94,27.65,27.76,428800.0,9.2458,9.2491,9.1531,9.1896,428800.0
2009-02-10 13:00:00,27.74,27.76,27.14,27.18,291200.0,9.1829,9.1896,8.9843,8.9976,291200.0
2009-02-10 13:30:00,27.16,27.38,27.13,27.21,106000.0,8.9909,9.0638,8.981,9.0075,106000.0
2009-02-10 14:00:00,27.22,27.34,26.84,26.89,448400.0,9.0108,9.0505,8.885,8.9016,448400.0
2009-02-10 14:30:00,26.9,26.98,26.63,26.67,472400.0,8.9049,8.9313,8.8155,8.8287,472400.0
2009-02-10 15:00:00,26.7,26.83,26.41,26.6,434800.0,8.8387,8.8817,8.7427,8.8056,434800.0
2009-02-10 15:30:00,26.63,26.95,26.47,26.83,658400.0,8.8155,8.9214,8.7625,8.8817,658400.0
2009-02-11 09:30:00,28.59,28.66,28.13,28.51,943600.0,9.4643,9.4875,9.312,9.4378,943600.0
2009-02-11 10:00:00,28.48,28.56,27.74,27.85,1078400.0,9.4279,9.4544,9.1829,9.2194,1078400.0
2009-02-11 10:30:00,27.84,28.34,27.77,28.27,534800.0,9.216,9.3816,9.1929,9.3584,534800.0
2009-02-11 11:00:00,28.19,28.32,27.93,28.18,297600.0,9.3319,9.3749,9.2458,9.3286,297600.0
2009-02-11 11:30:00,28.18,28.38,28.1,28.23,184400.0,9.3286,9.3948,9.3021,9.3451,184400.0
2009-02-11 12:00:00,28.21,28.63,28.2,28.32,282400.0,9.3385,9.4776,9.3352,9.3749,282400.0
2009-02-11 12:30:00,28.35,28.4,28.18,28.2,271600.0,9.3849,9.4014,9.3286,9.3352,271600.0
2009-02-11 13:00:00,28.2,28.2,28.2,28.2,0.0,9.3352,9.3352,9.3352,9.3352,0.0
2009-02-11 13:30:00,28.2,28.2,28.2,28.2,0.0,9.3352,9.3352,9.3352,9.3352,0.0
2009-02-11 14:00:00,28.2,28.2,28.2,28.2,0.0,9.3352,9.3352,9.3352,9.3352,0.0
2009-02-11 14:30:00,28.2,28.2,28.2,28.2,0.0,9.3352,9.3352,9.3352,9.3352,0.0
2009-02-11 15:00:00,28.2,28.2,28.2,28.2,0.0,9.3352,9.3352,9.3352,9.3352,0.0
2009-02-11 15:30:00,28.2,28.2,28.2,28.2,0.0,9.3352,9.3352,9.3352,9.3352,0.0
2009-02-12 09:30:00,25.69,26.22,25.55,26.22,1091600.0,8.5043,8.6798,8.458,8.6798,1091600.0
2009-02-12 10:00:00,26.19,27.19,26.12,26.93,1026400.0,8.6698,9.0009,8.6467,8.9148,1026400.0
2009-02-12 10:30:00,26.91,27.65,26.72,27.41,783600.0,8.9082,9.1531,8.8453,9.0737,783600.0
2009-02-12 11:00:00,27.4,27.79,27.12,27.78,405600.0,9.0704,9.1995,8.9777,9.1962,405600.0
2009-02-12 11:30:00,27.71,28.05,27.61,27.79,269600.0,9.173,9.2856,9.1399,9.1995,269600.0
2009-02-12 12:00:00,27.8,28.08,27.75,28.03,145200.0,9.2028,9.2955,9.1862,9.2789,145200.0
2009-02-12 12:30:00,28.05,28.05,27.71,27.73,76000.0,9.2856,9.2856,9.173,9.1796,76000.0
2009-02-12 13:00:00,27.72,27.73,27.44,27.48,147200.0,9.1763,9.1796,9.0836,9.0969,147200.0
2009-02-12 13:30:00,27.44,27.5,27.31,27.45,114800.0,9.0836,9.1035,9.0406,9.0869,114800.0
2009-02-12 14:00:00,27.42,27.55,27.3,27.34,146400.0,9.077,9.12,9.0373,9.0505,146400.0
2009-02-12 14:30:00,27.35,27.35,26.82,26.88,346800.0,9.0538,9.0538,8.8784,8.8982,346800.0
2009-02-12 15:00:00,26.9,27.39,26.66,27.39,228400.0,8.9049,9.0671,8.8254,9.0671,228400.0
2009-02-12 15:30:00,27.39,28.0,27.34,27.9,356000.0,9.0671,9.269,9.0505,9.2359,356000.0
2009-02-13 09:30:00,28.32,28.52,27.5,27.69,1003200.0,9.3749,9.4411,9.1035,9.1664,1003200.0
2009-02-13 10:00:00,27.72,28.61,27.7,28.57,539200.0,9.1763,9.4709,9.1697,9.4577,539200.0
2009-02-13 10:30:00,28.57,28.98,28.57,28.78,532800.0,9.4577,9.5934,9.4577,9.5272,532800.0
2009-02-13 11:00:00,28.79,28.8,28.4,28.51,324000.0,9.5305,9.5338,9.4014,9.4378,324000.0
2009-02-13 11:30:00,28.53,28.73,28.38,28.38,73200.0,9.4445,9.5107,9.3948,9.3948,73200.0
2009-02-13 12:00:00,28.37,28.49,28.09,28.33,178000.0,9.3915,9.4312,9.2988,9.3782,178000.0
2009-02-13 12:30:00,28.39,28.39,28.23,28.32,142400.0,9.3981,9.3981,9.3451,9.3749,142400.0
2009-02-13 13:00:00,28.3,28.47,28.25,28.4,65600.0,9.3683,9.4246,9.3518,9.4014,65600.0
2009-02-13 13:30:00,28.42,28.71,28.39,28.57,176400.0,9.408,9.504,9.3981,9.4577,176400.0
2009-02-13 14:00:00,28.61,28.73,28.5,28.71,130000.0,9.4709,9.5107,9.4345,9.504,130000.0
2009-02-13 14:30:00,28.68,28.8,28.62,28.65,172000.0,9.4941,9.5338,9.4742,9.4842,172000.0
2009-02-13 15:00:00,28.7,28.72,28.45,28.61,87600.0,9.5007,9.5074,9.418,9.4709,87600.0
2009-02-13 15:30:00,28.58,28.69,28.5,28.53,488000.0,9.461,9.4974,9.4345,9.4445,488000.0
2009-02-17 09:30:00,26.64,26.88,26.16,26.49,1051200.0,8.8188,8.8982,8.6599,8.7691,1051200.0
2009-02-17 10:00:00,26.48,27.17,26.47,26.97,554000.0,8.7658,8.9942,8.7625,8.928,554000.0
2009-02-17 10:30:00,26.97,27.06,26.73,26.87,313200.0,8.928,8.9578,8.8486,8.8949,313200.0
2009-02-17 11:00:00,26.83,27.09,26.81,26.93,190400.0,8.8817,8.9678,8.8751,8.9148,190400.0
2009-02-17 11:30:00,26.92,26.92,26.58,26.65,209200.0,8.9115,8.9115,8.7989,8.8221,209200.0
2009-02-17 12:00:00,26.6,26.72,26.51,26.67,168000.0,8.8056,8.8453,8.7758,8.8287,168000.0
2009-02-17 12:30:00,26.66,26.71,26.58,26.65,49600.0,8.8254,8.842,8.7989,8.8221,49600.0
2009-02-17 13:00:00,26.65,26.71,26.51,26.54,74400.0,8.8221,8.842,8.7758,8.7857,74400.0
2009-02-17 13:30:00,26.56,26.75,26.52,26.61,107200.0,8.7923,8.8552,8.7791,8.8089,107200.0
2009-02-17 14:00:00,26.61,26.67,26.5,26.57,67600.0,8.8089,8.8287,8.7725,8.7956,67600.0
2009-02-17 14:30:00,26.53,26.71,26.5,26.58,122000.0,8.7824,8.842,8.7725,8.7989,122000.0
2009-02-17 15:00:00,26.53,26.65,26.33,26.4,139200.0,8.7824,8.8221,8.7162,8.7393,139200.0
2009-02-17 15:30:00,26.36,26.75,26.13,26.38,384400.0,8.7261,8.8552,8.65,8.7327,384400.0
2009-02-18 09:30:00,27.0,27.0,26.09,26.31,665600.0,9.1643,9.1643,8.8555,8.9301,665600.0
2009-02-18 10:00:00,26.32,26.43,25.57,26.15,706800.0,8.9335,8.9709,8.679,8.8758,706800.0
2009-02-18 10:30:00,26.25,26.54,26.24,26.39,275600.0,8.9098,9.0082,8.9064,8.9573,275600.0
2009-02-18 11:00:00,26.36,26.82,26.19,26.8,285600.0,8.9471,9.1032,8.8894,9.0964,285600.0
2009-02-18 11:30:00,26.81,26.91,26.62,26.73,108000.0,9.0998,9.1338,9.0354,9.0727,108000.0
2009-02-18 12:00:00,26.66,26.94,26.66,26.74,47600.0,9.0489,9.144,9.0489,9.0761,47600.0
2009-02-18 12:30:00,26.75,26.83,26.54,26.73,112800.0,9.0795,9.1066,9.0082,9.0727,112800.0
2009-02-18 13:00:00,26.77,26.83,26.51,26.68,111200.0,9.0863,9.1066,8.998,9.0557,111200.0
2009-02-18 13:30:00,26.65,26.68,26.37,26.37,148800.0,9.0455,9.0557,8.9505,8.9505,148800.0
2009-02-18 14:00:00,26.37,26.56,26.23,26.31,162400.0,8.9505,9.015,8.903,8.9301,162400.0
2009-02-18 14:30:00,26.38,26.48,26.27,26.43,79200.0,8.9539,8.9878,8.9166,8.9709,79200.0
2009-02-18 15:00:00,26.47,26.5,26.26,26.36,253600.0,8.9844,8.9946,8.9132,8.9471,253600.0
2009-02-18 15:30:00,26.28,26.85,26.27,26.73,558000.0,8.92,9.1134,8.9166,9.0727,558000.0
2009-02-19 09:30:00,28.88,28.93,28.55,28.6,905600.0,9.8024,9.8194,9.6904,9.7074,905600.0
2009-02-19 10:00:00,28.6,28.93,27.99,28.15,802800.0,9.7074,9.8194,9.5004,9.5547,802800.0
2009-02-19 10:30:00,28.16,28.75,27.94,28.33,523600.0,9.5581,9.7583,9.4834,9.6158,523600.0
2009-02-19 11:00:00,28.35,29.0,28.25,28.84,834400.0,9.6225,9.8432,9.5886,9.7889,834400.0
2009-02-19 11:30:00,28.84,28.84,28.16,28.21,187200.0,9.7889,9.7889,9.5581,9.575,187200.0
2009-02-19 12:00:00,28.28,28.29,27.96,28.04,314800.0,9.5988,9.6022,9.4902,9.5173,314800.0
2009-02-19 12:30:00,28.07,28.28,28.06,28.21,140000.0,9.5275,9.5988,9.5241,9.575,140000.0
2009-02-19 13:00:00,28.16,28.33,28.1,28.3,166400.0,9.5581,9.6158,9.5377,9.6056,166400.0
2009-02-19 13:30:00,28.31,28.34,28.05,28.11,89200.0,9.609,9.6192,9.5207,9.5411,89200.0
2009-02-19 14:00:00,28.13,28.34,27.98,28.1,98000.0,9.5479,9.6192,9.497,9.5377,98000.0
2009-02-19 14:30:00,28.1,28.19,27.86,28.0,159200.0,9.5377,9.5682,9.4562,9.5038,159200.0
2009-02-19 15:00:00,28.0,28.06,27.63,27.94,184800.0,9.5038,9.5241,9.3782,9.4834,184800.0
2009-02-19 15:30:00,27.9,28.02,27.57,27.74,294000.0,9.4698,9.5105,9.3578,9.4155,294000.0
2009-02-20 09:30:00,26.46,26.67,26.21,26.4,1547200.0,8.981,9.0523,8.8962,8.9607,1547200.0
2009-02-20 10:00:00,26.42,26.77,26.38,26.69,780400.0,8.9675,9.0863,8.9539,9.0591,780400.0
2009-02-20 10:30:00,26.66,26.72,26.31,26.43,376000.0,9.0489,9.0693,8.9301,8.9709,376000.0
2009-02-20 11:00:00,26.38,26.48,25.75,25.84,410400.0,8.9539,8.9878,8.7401,8.7706,410400.0
2009-02-20 11:30:00,25.85,26.03,25.75,25.96,83200.0,8.774,8.8351,8.7401,8.8113,83200.0
2009-02-20 12:00:00,25.88,26.29,25.88,26.11,80800.0,8.7842,8.9233,8.7842,8.8622,80800.0
2009-02-20 12:30:00,26.08,26.37,26.05,26.18,301200.0,8.8521,8.9505,8.8419,8.886,301200.0
2009-02-20 13:00:00,26.16,26.17,25.88,26.05,201200.0,8.8792,8.8826,8.7842,8.8419,201200.0
2009-02-20 13:30:00,26.03,26.08,25.84,25.94,164400.0,8.8351,8.8521,8.7706,8.8045,164400.0
2009-02-20 14:00:00,25.91,26.43,25.69,26.25,360800.0,8.7944,8.9709,8.7197,8.9098,360800.0
2009-02-20 14:30:00,26.27,26.89,26.25,26.69,378400.0,8.9166,9.127,8.9098,9.0591,378400.0
2009-02-20 15:00:00,26.66,26.68,26.29,26.35,199600.0,9.0489,9.0557,8.9233,8.9437,199600.0
2009-02-20 15:30:00,26.32,26.58,26.18,26.58,464800.0,8.9335,9.0218,8.886,9.0218,464800.0
2009-02-23 09:30:00,27.01,27.05,26.56,26.66,817600.0,9.1677,9.1813,9.015,9.0489,817600.0
2009-02-23 10:00:00,26.65,26.72,26.18,26.5,730000.0,9.0455,9.0693,8.886,8.9946,730000.0
2009-02-23 10:30:00,26.46,26.61,26.0,26.34,466800.0,8.981,9.032,8.8249,8.9403,466800.0
2009-02-23 11:00:00,26.34,26.6,26.3,26.6,417200.0,8.9403,9.0286,8.9267,9.0286,417200.0
2009-02-23 11:30:00,26.55,26.55,26.2,26.24,184400.0,9.0116,9.0116,8.8928,8.9064,184400.0
2009-02-23 12:00:00,26.23,26.3,25.95,25.96,206400.0,8.903,8.9267,8.8079,8.8113,206400.0
2009-02-23 12:30:00,25.96,25.96,25.67,25.71,176800.0,8.8113,8.8113,8.7129,8.7265,176800.0
2009-02-23 13:00:00,25.66,25.97,25.65,25.83,151600.0,8.7095,8.8147,8.7061,8.7672,151600.0
2009-02-23 13:30:00,25.86,25.93,25.6,25.62,148400.0,8.7774,8.8012,8.6891,8.6959,148400.0
2009-02-23 14:00:00,25.6,25.81,25.46,25.81,190400.0,8.6891,8.7604,8.6416,8.7604,190400.0
2009-02-23 14:30:00,25.8,25.85,25.41,25.5,132400.0,8.757,8.774,8.6247,8.6552,132400.0
2009-02-23 15:00:00,25.43,25.61,25.18,25.2,258800.0,8.6314,8.6925,8.5466,8.5534,258800.0
2009-02-23 15:30:00,25.21,25.36,25.03,25.11,419200.0,8.5568,8.6077,8.4957,8.5228,419200.0
2009-02-24 09:30:00,25.81,25.9,25.49,25.5,386400.0,8.7604,8.791,8.6518,8.6552,386400.0
2009-02-24 10:00:00,25.5,25.53,25.03,25.47,428400.0,8.6552,8.6654,8.4957,8.645,428400.0
2009-02-24 10:30:00,25.42,25.75,25.32,25.53,237200.0,8.628,8.7401,8.5941,8.6654,237200.0
2009-02-24 11:00:00,25.5,26.04,25.5,25.88,482000.0,8.6552,8.8385,8.6552,8.7842,482000.0
2009-02-24 11:30:00,25.91,25.93,25.38,25.47,114400.0,8.7944,8.8012,8.6145,8.645,114400.0
2009-02-24 12:00:00,25.47,25.61,25.33,25.58,52400.0,8.645,8.6925,8.5975,8.6824,52400.0
2009-02-24 12:30:00,25.54,25.79,25.54,25.66,74400.0,8.6688,8.7536,8.6688,8.7095,74400.0
2009-02-24 13:00:00,25.7,26.11,25.59,26.1,123200.0,8.7231,8.8622,8.6858,8.8589,123200.0
2009-02-24 13:30:00,26.12,26.32,26.05,26.23,70400.0,8.8656,8.9335,8.8419,8.903,70400.0
2009-02-24 14:00:00,26.23,26.73,26.21,26.67,179200.0,8.903,9.0727,8.8962,9.0523,179200.0
2009-02-24 14:30:00,26.66,26.75,26.43,26.68,158800.0,9.0489,9.0795,8.9709,9.0557,158800.0
2009-02-24 15:00:00,26.7,26.87,26.59,26.63,206000.0,9.0625,9.1202,9.0252,9.0387,206000.0
2009-02-24 15:30:00,26.63,26.95,26.56,26.73,427600.0,9.0387,9.1474,9.015,9.0727,427600.0
2009-02-25 09:30:00,26.18,26.4,25.63,25.65,608800.0,8.886,8.9607,8.6993,8.7061,608800.0
2009-02-25 10:00:00,25.65,25.65,24.74,25.39,946400.0,8.7061,8.7061,8.3972,8.6179,946400.0
2009-02-25 10:30:00,25.42,25.49,24.9,24.98,479200.0,8.628,8.6518,8.4516,8.4787,479200.0
2009-02-25 11:00:00,25.02,25.75,25.02,25.71,308400.0,8.4923,8.7401,8.4923,8.7265,308400.0
2009-02-25 11:30:00,25.63,25.85,25.5,25.5,150800.0,8.6993,8.774,8.6552,8.6552,150800.0
2009-02-25 12:00:00,25.59,25.72,25.46,25.53,408800.0,8.6858,8.7299,8.6416,8.6654,408800.0
2009-02-25 12:30:00,25.5,25.57,25.29,25.41,133200.0,8.6552,8.679,8.5839,8.6247,133200.0
2009-02-25 13:00:00,25.41,25.57,25.37,25.45,97600.0,8.6247,8.679,8.6111,8.6382,97600.0
2009-02-25 13:30:00,25.46,25.98,25.45,25.85,83200.0,8.6416,8.8181,8.6382,8.774,83200.0
2009-02-25 14:00:00,25.89,25.89,25.47,25.66,70800.0,8.7876,8.7876,8.645,8.7095,70800.0
2009-02-25 14:30:00,25.65,25.79,25.53,25.66,79200.0,8.7061,8.7536,8.6654,8.7095,79200.0
2009-02-25 15:00:00,25.66,26.05,25.66,25.9,146800.0,8.7095,8.8419,8.7095,8.791,146800.0
2009-02-25 15:30:00,25.9,25.93,25.39,25.39,241600.0,8.791,8.8012,8.6179,8.6179,241600.0
2009-02-26 09:30:00,26.65,26.71,26.14,26.35,576800.0,9.0455,9.0659,8.8724,8.9437,576800.0
2009-02-26 10:00:00,26.36,26.94,26.25,26.68,530800.0,8.9471,9.144,8.9098,9.0557,530800.0
2009-02-26 10:30:00,26.67,27.11,26.57,27.07,370800.0,9.0523,9.2017,9.0184,9.1881,370800.0
2009-02-26 11:00:00,27.07,27.08,26.7,26.85,341600.0,9.1881,9.1915,9.0625,9.1134,341600.0
2009-02-26 11:30:00,26.84,27.13,26.79,26.95,358400.0,9.11,9.2085,9.0931,9.1474,358400.0
2009-02-26 12:00:00,26.95,26.95,26.58,26.58,80400.0,9.1474,9.1474,9.0218,9.0218,80400.0
2009-02-26 12:30:00,26.58,26.75,26.51,26.65,132400.0,9.0218,9.0795,8.998,9.0455,132400.0
2009-02-26 13:00:00,26.68,26.71,26.44,26.65,92400.0,9.0557,9.0659,8.9743,9.0455,92400.0
2009-02-26 13:30:00,26.63,26.74,26.53,26.64,98400.0,9.0387,9.0761,9.0048,9.0421,98400.0
2009-02-26 14:00:00,26.64,26.77,26.46,26.7,102000.0,9.0421,9.0863,8.981,9.0625,102000.0
2009-02-26 14:30:00,26.7,26.7,26.28,26.34,81600.0,9.0625,9.0625,8.92,8.9403,81600.0
2009-02-26 15:00:00,26.33,26.42,26.18,26.25,348000.0,8.9369,8.9675,8.886,8.9098,348000.0
2009-02-26 15:30:00,26.26,26.59,26.1,26.1,525200.0,8.9132,9.0252,8.8589,8.8589,525200.0
2009-02-27 09:30:00,25.01,25.38,25.0,25.25,469600.0,8.4889,8.6145,8.4855,8.5703,469600.0
2009-02-27 10:00:00,25.22,25.7,25.04,25.58,507200.0,8.5602,8.7231,8.4991,8.6824,507200.0
2009-02-27 10:30:00,25.62,25.89,25.58,25.65,342400.0,8.6959,8.7876,8.6824,8.7061,342400.0
2009-02-27 11:00:00,25.69,25.73,25.4,25.5,194000.0,8.7197,8.7333,8.6213,8.6552,194000.0
2009-02-27 11:30:00,25.57,25.9,25.52,25.77,93600.0,8.679,8.791,8.662,8.7468,93600.0
2009-02-27 12:00:00,25.77,26.15,25.77,26.15,78400.0,8.7468,8.8758,8.7468,8.8758,78400.0
2009-02-27 12:30:00,26.15,26.25,26.0,26.25,40000.0,8.8758,8.9098,8.8249,8.9098,40000.0
2009-02-27 13:00:00,26.23,26.43,26.2,26.32,66000.0,8.903,8.9709,8.8928,8.9335,66000.0
2009-02-27 13:30:00,26.3,26.42,26.0,26.29,76000.0,8.9267,8.9675,8.8249,8.9233,76000.0
2009-02-27 14:00:00,26.26,26.42,25.93,25.95,85600.0,8.9132,8.9675,8.8012,8.8079,85600.0
2009-02-27 14:30:00,25.99,26.13,25.89,25.97,66800.0,8.8215,8.869,8.7876,8.8147,66800.0
2009-02-27 15:00:00,25.98,25.98,25.41,25.55,100800.0,8.8181,8.8181,8.6247,8.6722,100800.0
2009-02-27 15:30:00,25.5,25.76,25.4,25.69,250400.0,8.6552,8.7435,8.6213,8.7197,250400.0
2009-03-02 09:30:00,24.75,24.97,24.5,24.5,260000.0,8.4006,8.4753,8.3158,8.3158,260000.0
2009-03-02 10:00:00,24.51,24.7,23.95,23.95,591200.0,8.3192,8.3837,8.1291,8.1291,591200.0
2009-03-02 10:30:00,23.94,24.0,23.7,23.79,313600.0,8.1257,8.1461,8.0442,8.0748,313600.0
2009-03-02 11:00:00,23.81,23.9,23.63,23.63,330400.0,8.0816,8.1121,8.0205,8.0205,330400.0
2009-03-02 11:30:00,23.63,23.74,23.13,23.23,235600.0,8.0205,8.0578,7.8508,7.8847,235600.0
2009-03-02 12:00:00,23.22,23.52,23.2,23.46,190000.0,7.8813,7.9832,7.8745,7.9628,190000.0
2009-03-02 12:30:00,23.43,23.44,23.23,23.3,112000.0,7.9526,7.956,7.8847,7.9085,112000.0
2009-03-02 13:00:00,23.29,23.38,23.13,23.18,157600.0,7.9051,7.9356,7.8508,7.8677,157600.0
2009-03-02 13:30:00,23.16,23.44,23.13,23.42,112400.0,7.861,7.956,7.8508,7.9492,112400.0
2009-03-02 14:00:00,23.4,23.49,23.3,23.32,125600.0,7.9424,7.973,7.9085,7.9153,125600.0
2009-03-02 14:30:00,23.31,23.49,23.26,23.36,152800.0,7.9119,7.973,7.8949,7.9288,152800.0
2009-03-02 15:00:00,23.4,23.4,23.03,23.13,261200.0,7.9424,7.9424,7.8168,7.8508,261200.0
2009-03-02 15:30:00,23.13,23.19,22.86,23.02,625200.0,7.8508,7.8711,7.7591,7.8134,625200.0
2009-03-03 09:30:00,23.28,23.43,22.98,23.04,494000.0,7.9017,7.9526,7.7999,7.8202,494000.0
2009-03-03 10:00:00,23.04,23.19,22.73,23.11,355600.0,7.8202,7.8711,7.715,7.844,355600.0
2009-03-03 10:30:00,23.07,23.28,22.95,22.98,190400.0,7.8304,7.9017,7.7897,7.7999,190400.0
2009-03-03 11:00:00,23.06,23.06,22.44,22.79,569200.0,7.827,7.827,7.6166,7.7354,569200.0
2009-03-03 11:30:00,22.79,22.84,22.4,22.5,108000.0,7.7354,7.7523,7.603,7.6369,108000.0
2009-03-03 12:00:00,22.54,23.11,22.54,23.01,112400.0,7.6505,7.844,7.6505,7.81,112400.0
2009-03-03 12:30:00,23.04,23.04,22.75,22.85,103200.0,7.8202,7.8202,7.7218,7.7557,103200.0
2009-03-03 13:00:00,22.88,22.98,22.78,22.82,131200.0,7.7659,7.7999,7.732,7.7456,131200.0
2009-03-03 13:30:00,22.89,22.99,22.64,22.94,131200.0,7.7693,7.8033,7.6845,7.7863,131200.0
2009-03-03 14:00:00,22.9,23.24,22.9,23.15,311600.0,7.7727,7.8881,7.7727,7.8576,311600.0
2009-03-03 14:30:00,23.19,23.53,23.17,23.4,372400.0,7.8711,7.9865,7.8644,7.9424,372400.0
2009-03-03 15:00:00,23.42,23.44,23.04,23.1,244400.0,7.9492,7.956,7.8202,7.8406,244400.0
2009-03-03 15:30:00,23.08,23.17,22.97,23.1,438800.0,7.8338,7.8644,7.7965,7.8406,438800.0
2009-03-04 09:30:00,24.94,25.14,24.82,24.82,1087600.0,8.4651,8.533,8.4244,8.4244,1087600.0
2009-03-04 10:00:00,24.81,25.54,24.81,25.22,841200.0,8.421,8.6688,8.421,8.5602,841200.0
2009-03-04 10:30:00,25.22,25.59,25.06,25.48,406800.0,8.5602,8.6858,8.5059,8.6484,406800.0
2009-03-04 11:00:00,25.48,26.05,25.47,26.03,374400.0,8.6484,8.8419,8.645,8.8351,374400.0
2009-03-04 11:30:00,26.06,26.13,25.78,26.0,183200.0,8.8453,8.869,8.7502,8.8249,183200.0
2009-03-04 12:00:00,25.96,25.99,25.71,25.84,88400.0,8.8113,8.8215,8.7265,8.7706,88400.0
2009-03-04 12:30:00,25.83,26.06,25.72,25.78,86000.0,8.7672,8.8453,8.7299,8.7502,86000.0
2009-03-04 13:00:00,25.76,25.89,25.61,25.8,100400.0,8.7435,8.7876,8.6925,8.757,100400.0
2009-03-04 13:30:00,25.78,25.93,25.7,25.77,168800.0,8.7502,8.8012,8.7231,8.7468,168800.0
2009-03-04 14:00:00,25.71,26.06,25.69,26.05,124400.0,8.7265,8.8453,8.7197,8.8419,124400.0
2009-03-04 14:30:00,26.05,26.42,25.99,26.37,256400.0,8.8419,8.9675,8.8215,8.9505,256400.0
2009-03-04 15:00:00,26.38,26.63,26.32,26.61,268000.0,8.9539,9.0387,8.9335,9.032,268000.0
2009-03-04 15:30:00,26.64,26.64,25.55,25.99,686800.0,9.0421,9.0421,8.6722,8.8215,686800.0
2009-03-05 09:30:00,24.48,25.15,24.41,25.02,661600.0,8.309,8.5364,8.2852,8.4923,661600.0
2009-03-05 10:00:00,25.05,25.34,24.59,24.76,403200.0,8.5025,8.6009,8.3463,8.404,403200.0
2009-03-05 10:30:00,24.77,24.98,24.68,24.73,276400.0,8.4074,8.4787,8.3769,8.3938,276400.0
2009-03-05 11:00:00,24.75,24.81,24.38,24.39,300800.0,8.4006,8.421,8.2751,8.2784,300800.0
2009-03-05 11:30:00,24.46,24.61,24.38,24.49,150800.0,8.3022,8.3531,8.2751,8.3124,150800.0
2009-03-05 12:00:00,24.49,24.53,24.34,24.46,132400.0,8.3124,8.326,8.2615,8.3022,132400.0
2009-03-05 12:30:00,24.46,24.5,24.27,24.32,140000.0,8.3022,8.3158,8.2377,8.2547,140000.0
2009-03-05 13:00:00,24.33,24.53,24.27,24.34,220400.0,8.2581,8.326,8.2377,8.2615,220400.0
2009-03-05 13:30:00,24.32,24.38,24.12,24.26,154800.0,8.2547,8.2751,8.1868,8.2343,154800.0
2009-03-05 14:00:00,24.25,24.25,23.93,23.96,258000.0,8.2309,8.2309,8.1223,8.1325,258000.0
2009-03-05 14:30:00,23.95,24.11,23.9,23.99,216400.0,8.1291,8.1834,8.1121,8.1427,216400.0
2009-03-05 15:00:00,24.0,24.28,23.9,24.06,163200.0,8.1461,8.2411,8.1121,8.1664,163200.0
2009-03-05 15:30:00,24.06,24.15,23.75,24.13,314800.0,8.1664,8.197,8.0612,8.1902,314800.0
2009-03-06 09:30:00,26.17,26.6,25.85,25.95,617200.0,8.8826,9.0286,8.774,8.8079,617200.0
2009-03-06 10:00:00,26.01,26.21,25.67,25.85,539600.0,8.8283,8.8962,8.7129,8.774,539600.0
2009-03-06 10:30:00,25.8,25.98,25.32,25.46,488400.0,8.757,8.8181,8.5941,8.6416,488400.0
2009-03-06 11:00:00,25.46,25.71,25.34,25.55,483600.0,8.6416,8.7265,8.6009,8.6722,483600.0
2009-03-06 11:30:00,25.6,25.93,25.6,25.64,243200.0,8.6891,8.8012,8.6891,8.7027,243200.0
2009-03-06 12:00:00,25.62,25.93,25.61,25.8,198800.0,8.6959,8.8012,8.6925,8.757,198800.0
2009-03-06 12:30:00,25.8,25.8,25.29,25.53,167600.0,8.757,8.757,8.5839,8.6654,167600.0
2009-03-06 13:00:00,25.49,25.53,25.26,25.29,94400.0,8.6518,8.6654,8.5737,8.5839,94400.0
2009-03-06 13:30:00,25.28,25.29,25.08,25.2,121200.0,8.5805,8.5839,8.5126,8.5534,121200.0
2009-03-06 14:00:00,25.22,25.37,25.11,25.17,158000.0,8.5602,8.6111,8.5228,8.5432,158000.0
2009-03-06 14:30:00,25.25,25.34,24.96,25.02,118800.0,8.5703,8.6009,8.4719,8.4923,118800.0
2009-03-06 15:00:00,25.04,25.07,24.81,24.84,167200.0,8.4991,8.5093,8.421,8.4312,167200.0
2009-03-06 15:30:00,24.88,25.7,24.87,25.61,293200.0,8.4448,8.7231,8.4414,8.6925,293200.0
2009-03-09 09:30:00,24.51,25.15,24.48,24.81,426800.0,8.3192,8.5364,8.309,8.421,426800.0
2009-03-09 10:00:00,24.81,25.13,24.7,24.8,343200.0,8.421,8.5296,8.3837,8.4176,343200.0
2009-03-09 10:30:00,24.75,24.99,24.45,24.45,413600.0,8.4006,8.4821,8.2988,8.2988,413600.0
2009-03-09 11:00:00,24.47,24.54,24.18,24.25,252800.0,8.3056,8.3294,8.2072,8.2309,252800.0
2009-03-09 11:30:00,24.3,24.64,24.21,24.47,217200.0,8.2479,8.3633,8.2174,8.3056,217200.0
2009-03-09 12:00:00,24.46,24.72,24.32,24.67,195200.0,8.3022,8.3905,8.2547,8.3735,195200.0
2009-03-09 12:30:00,24.63,24.73,24.58,24.68,22400.0,8.3599,8.3938,8.3429,8.3769,22400.0
2009-03-09 13:00:00,24.59,24.6,24.25,24.3,102400.0,8.3463,8.3497,8.2309,8.2479,102400.0
2009-03-09 13:30:00,24.31,24.45,24.28,24.34,62000.0,8.2513,8.2988,8.2411,8.2615,62000.0
2009-03-09 14:00:00,24.35,24.52,24.23,24.33,110000.0,8.2649,8.3226,8.2241,8.2581,110000.0
2009-03-09 14:30:00,24.3,24.36,24.2,24.2,82800.0,8.2479,8.2683,8.214,8.214,82800.0
2009-03-09 15:00:00,24.27,24.34,23.91,23.99,199600.0,8.2377,8.2615,8.1155,8.1427,199600.0
2009-03-09 15:30:00,23.98,24.11,23.87,24.04,424400.0,8.1393,8.1834,8.1019,8.1596,424400.0
2009-03-10 09:30:00,26.69,27.13,26.3,26.89,921200.0,9.0591,9.2085,8.9267,9.127,921200.0
2009-03-10 10:00:00,26.95,27.5,26.86,27.13,556400.0,9.1474,9.334,9.1168,9.2085,556400.0
2009-03-10 10:30:00,27.13,27.59,26.97,27.54,304800.0,9.2085,9.3646,9.1541,9.3476,304800.0
2009-03-10 11:00:00,27.47,27.69,27.47,27.6,340400.0,9.3239,9.3985,9.3239,9.368,340400.0
2009-03-10 11:30:00,27.61,27.7,27.33,27.53,379200.0,9.3714,9.4019,9.2763,9.3442,379200.0
2009-03-10 12:00:00,27.55,27.68,27.4,27.61,320800.0,9.351,9.3951,9.3001,9.3714,320800.0
2009-03-10 12:30:00,27.59,27.65,27.53,27.56,61200.0,9.3646,9.385,9.3442,9.3544,61200.0
2009-03-10 13:00:00,27.54,27.56,27.34,27.36,54400.0,9.3476,9.3544,9.2797,9.2865,54400.0
2009-03-10 13:30:00,27.36,27.59,27.33,27.43,85200.0,9.2865,9.3646,9.2763,9.3103,85200.0
2009-03-10 14:00:00,27.43,27.43,26.99,27.11,81600.0,9.3103,9.3103,9.1609,9.2017,81600.0
2009-03-10 14:30:00,27.13,27.25,26.93,27.14,101600.0,9.2085,9.2492,9.1406,9.2119,101600.0
2009-03-10 15:00:00,27.11,27.42,27.05,27.37,127600.0,9.2017,9.3069,9.1813,9.2899,127600.0
2009-03-10 15:30:00,27.42,27.58,27.21,27.55,373600.0,9.3069,9.3612,9.2356,9.351,373600.0
2009-03-11 09:30:00,28.54,28.83,28.19,28.78,786800.0,9.687,9.7855,9.5682,9.7685,786800.0
2009-03-11 10:00:00,28.76,28.82,28.34,28.62,550000.0,9.7617,9.7821,9.6192,9.7142,550000.0
2009-03-11 10:30:00,28.63,28.83,28.38,28.77,738800.0,9.7176,9.7855,9.6327,9.7651,738800.0
2009-03-11 11:00:00,28.77,28.88,28.61,28.73,531200.0,9.7651,9.8024,9.7108,9.7515,531200.0
2009-03-11 11:30:00,28.74,28.91,28.48,28.88,326400.0,9.7549,9.8126,9.6667,9.8024,326400.0
2009-03-11 12:00:00,28.89,29.0,28.7,28.84,527200.0,9.8058,9.8432,9.7413,9.7889,527200.0
2009-03-11 12:30:00,28.84,28.88,28.56,28.58,268000.0,9.7889,9.8024,9.6938,9.7006,268000.0
2009-03-11 13:00:00,28.58,28.73,28.53,28.62,276800.0,9.7006,9.7515,9.6836,9.7142,276800.0
2009-03-11 13:30:00,28.63,28.75,28.6,28.66,176000.0,9.7176,9.7583,9.7074,9.7278,176000.0
2009-03-11 14:00:00,28.7,28.72,28.2,28.26,458400.0,9.7413,9.7481,9.5716,9.592,458400.0
2009-03-11 14:30:00,28.28,28.57,28.28,28.47,162400.0,9.5988,9.6972,9.5988,9.6633,162400.0
2009-03-11 15:00:00,28.48,28.92,28.43,28.83,334800.0,9.6667,9.816,9.6497,9.7855,334800.0
2009-03-11 15:30:00,28.85,28.95,28.5,28.63,336800.0,9.7923,9.8262,9.6735,9.7176,336800.0
2009-03-12 09:30:00,27.57,27.76,27.21,27.48,614000.0,9.3578,9.4223,9.2356,9.3273,614000.0
2009-03-12 10:00:00,27.49,28.12,27.46,28.06,529600.0,9.3306,9.5445,9.3205,9.5241,529600.0
2009-03-12 10:30:00,28.11,28.32,27.8,28.16,280400.0,9.5411,9.6124,9.4359,9.5581,280400.0
2009-03-12 11:00:00,28.13,28.32,28.06,28.13,349200.0,9.5479,9.6124,9.5241,9.5479,349200.0
2009-03-12 11:30:00,28.14,28.38,28.1,28.24,168000.0,9.5513,9.6327,9.5377,9.5852,168000.0
2009-03-12 12:00:00,28.25,28.5,28.18,28.35,216400.0,9.5886,9.6735,9.5648,9.6225,216400.0
2009-03-12 12:30:00,28.38,28.7,28.35,28.67,130400.0,9.6327,9.7413,9.6225,9.7312,130400.0
2009-03-12 13:00:00,28.7,28.75,28.59,28.61,194000.0,9.7413,9.7583,9.704,9.7108,194000.0
2009-03-12 13:30:00,28.63,28.86,28.6,28.75,295200.0,9.7176,9.7957,9.7074,9.7583,295200.0
2009-03-12 14:00:00,28.78,28.97,28.65,28.81,94000.0,9.7685,9.833,9.7244,9.7787,94000.0
2009-03-12 14:30:00,28.85,29.13,28.81,29.08,129200.0,9.7923,9.8873,9.7787,9.8703,129200.0
2009-03-12 15:00:00,29.07,29.37,28.92,29.19,291200.0,9.8669,9.9688,9.816,9.9077,291200.0
2009-03-12 15:30:00,29.18,29.44,29.15,29.33,358400.0,9.9043,9.9925,9.8941,9.9552,358400.0
2009-03-13 09:30:00,30.25,30.35,29.86,30.3,984000.0,10.2674,10.3014,10.1351,10.2844,984000.0
2009-03-13 10:00:00,30.31,30.49,30.02,30.08,456000.0,10.2878,10.3489,10.1894,10.2097,456000.0
2009-03-13 10:30:00,30.06,30.19,29.78,29.79,394000.0,10.203,10.2471,10.1079,10.1113,394000.0
2009-03-13 11:00:00,29.82,29.9,29.38,29.52,656800.0,10.1215,10.1486,9.9722,10.0197,656800.0
2009-03-13 11:30:00,29.5,29.5,28.98,29.14,358800.0,10.0129,10.0129,9.8364,9.8907,358800.0
2009-03-13 12:00:00,29.12,29.29,28.92,29.06,229200.0,9.8839,9.9416,9.816,9.8635,229200.0
2009-03-13 12:30:00,29.07,29.42,28.99,29.17,151200.0,9.8669,9.9857,9.8398,9.9009,151200.0
2009-03-13 13:00:00,29.19,29.61,29.18,29.59,164800.0,9.9077,10.0502,9.9043,10.0434,164800.0
2009-03-13 13:30:00,29.59,29.6,29.29,29.47,95600.0,10.0434,10.0468,9.9416,10.0027,95600.0
2009-03-13 14:00:00,29.45,29.6,29.43,29.5,93600.0,9.9959,10.0468,9.9891,10.0129,93600.0
2009-03-13 14:30:00,29.49,29.66,29.47,29.47,98800.0,10.0095,10.0672,10.0027,10.0027,98800.0
2009-03-13 15:00:00,29.45,29.81,29.45,29.73,120800.0,9.9959,10.1181,9.9959,10.0909,120800.0
2009-03-13 15:30:00,29.75,29.75,29.48,29.55,255600.0,10.0977,10.0977,10.0061,10.0299,255600.0
2009-03-16 09:30:00,29.48,29.53,29.07,29.23,341600.0,10.0061,10.0231,9.8669,9.9212,341600.0
2009-03-16 10:00:00,29.29,29.36,28.88,28.93,308800.0,9.9416,9.9654,9.8024,9.8194,308800.0
2009-03-16 10:30:00,28.93,29.4,28.88,29.22,582800.0,9.8194,9.9789,9.8024,9.9178,582800.0
2009-03-16 11:00:00,29.22,29.74,29.15,29.61,512000.0,9.9178,10.0943,9.8941,10.0502,512000.0
2009-03-16 11:30:00,29.61,29.72,29.44,29.48,268400.0,10.0502,10.0876,9.9925,10.0061,268400.0
2009-03-16 12:00:00,29.47,29.57,29.34,29.51,238000.0,10.0027,10.0366,9.9586,10.0163,238000.0
2009-03-16 12:30:00,29.58,29.94,29.51,29.93,236800.0,10.04,10.1622,10.0163,10.1588,236800.0
2009-03-16 13:00:00,29.92,29.93,29.81,29.91,181600.0,10.1554,10.1588,10.1181,10.152,181600.0
2009-03-16 13:30:00,29.91,30.06,29.64,29.68,259200.0,10.152,10.203,10.0604,10.074,259200.0
2009-03-16 14:00:00,29.68,29.73,29.58,29.62,179200.0,10.074,10.0909,10.04,10.0536,179200.0
2009-03-16 14:30:00,29.66,29.77,29.37,29.4,346000.0,10.0672,10.1045,9.9688,9.9789,346000.0
2009-03-16 15:00:00,29.37,29.42,29.07,29.21,356400.0,9.9688,9.9857,9.8669,9.9144,356400.0
2009-03-16 15:30:00,29.24,29.33,29.04,29.11,372400.0,9.9246,9.9552,9.8567,9.8805,372400.0
2009-03-17 09:30:00,27.53,27.73,27.06,27.25,964800.0,9.3442,9.4121,9.1847,9.2492,964800.0
2009-03-17 10:00:00,27.24,27.61,27.11,27.13,639200.0,9.2458,9.3714,9.2017,9.2085,639200.0
2009-03-17 10:30:00,27.13,27.54,26.89,27.34,552400.0,9.2085,9.3476,9.127,9.2797,552400.0
2009-03-17 11:00:00,27.31,27.53,27.24,27.36,466000.0,9.2696,9.3442,9.2458,9.2865,466000.0
2009-03-17 11:30:00,27.36,27.58,27.25,27.58,284400.0,9.2865,9.3612,9.2492,9.3612,284400.0
2009-03-17 12:00:00,27.57,27.83,27.5,27.73,259600.0,9.3578,9.4461,9.334,9.4121,259600.0
2009-03-17 12:30:00,27.72,27.82,27.68,27.74,86800.0,9.4087,9.4427,9.3951,9.4155,86800.0
2009-03-17 13:00:00,27.74,27.9,27.67,27.84,121200.0,9.4155,9.4698,9.3917,9.4494,121200.0
2009-03-17 13:30:00,27.88,28.13,27.81,27.81,114800.0,9.463,9.5479,9.4393,9.4393,114800.0
2009-03-17 14:00:00,27.83,27.85,27.68,27.69,111600.0,9.4461,9.4528,9.3951,9.3985,111600.0
2009-03-17 14:30:00,27.69,27.81,27.59,27.7,246400.0,9.3985,9.4393,9.3646,9.4019,246400.0
2009-03-17 15:00:00,27.7,28.0,27.7,27.88,326400.0,9.4019,9.5038,9.4019,9.463,326400.0
2009-03-17 15:30:00,27.88,28.24,27.81,28.2,434000.0,9.463,9.5852,9.4393,9.5716,434000.0
2009-03-18 09:30:00,26.52,26.57,26.35,26.43,748000.0,9.0014,9.0184,8.9437,8.9709,748000.0
2009-03-18 10:00:00,26.45,26.49,25.96,25.97,639600.0,8.9777,8.9912,8.8113,8.8147,639600.0
2009-03-18 10:30:00,25.97,26.11,25.82,26.08,585200.0,8.8147,8.8622,8.7638,8.8521,585200.0
2009-03-18 11:00:00,26.09,26.09,25.78,25.83,396800.0,8.8555,8.8555,8.7502,8.7672,396800.0
2009-03-18 11:30:00,25.84,25.89,25.51,25.68,474400.0,8.7706,8.7876,8.6586,8.7163,474400.0
2009-03-18 12:00:00,25.68,25.98,25.68,25.82,355600.0,8.7163,8.8181,8.7163,8.7638,355600.0
2009-03-18 12:30:00,25.81,26.01,25.72,25.96,115200.0,8.7604,8.8283,8.7299,8.8113,115200.0
2009-03-18 13:00:00,25.96,26.02,25.89,25.98,71200.0,8.8113,8.8317,8.7876,8.8181,71200.0
2009-03-18 13:30:00,25.98,26.11,25.94,25.96,92000.0,8.8181,8.8622,8.8045,8.8113,92000.0
2009-03-18 14:00:00,25.97,26.93,25.93,26.77,410800.0,8.8147,9.1406,8.8012,9.0863,410800.0
2009-03-18 14:30:00,26.81,27.43,26.6,27.43,602400.0,9.0998,9.3103,9.0286,9.3103,602400.0
2009-03-18 15:00:00,27.42,27.78,27.06,27.29,818000.0,9.3069,9.4291,9.1847,9.2628,818000.0
2009-03-18 15:30:00,27.31,27.53,27.06,27.5,393600.0,9.2696,9.3442,9.1847,9.334,393600.0
2009-03-19 09:30:00,30.01,30.23,28.87,28.87,1173600.0,10.186,10.2607,9.799,9.799,1173600.0
2009-03-19 10:00:00,28.91,29.6,28.79,29.22,670000.0,9.8126,10.0468,9.7719,9.9178,670000.0
2009-03-19 10:30:00,29.21,29.44,29.01,29.1,668400.0,9.9144,9.9925,9.8466,9.8771,668400.0
2009-03-19 11:00:00,29.1,29.19,28.88,28.92,503200.0,9.8771,9.9077,9.8024,9.816,503200.0
2009-03-19 11:30:00,28.89,28.93,28.39,28.71,639200.0,9.8058,9.8194,9.6361,9.7447,639200.0
2009-03-19 12:00:00,28.7,28.98,28.61,28.93,344800.0,9.7413,9.8364,9.7108,9.8194,344800.0
2009-03-19 12:30:00,28.97,29.08,28.73,28.94,175600.0,9.833,9.8703,9.7515,9.8228,175600.0
2009-03-19 13:00:00,28.94,29.21,28.83,29.18,130000.0,9.8228,9.9144,9.7855,9.9043,130000.0
2009-03-19 13:30:00,29.18,29.27,29.11,29.13,167200.0,9.9043,9.9348,9.8805,9.8873,167200.0
2009-03-19 14:00:00,29.13,29.29,28.95,29.03,136800.0,9.8873,9.9416,9.8262,9.8534,136800.0
2009-03-19 14:30:00,29.0,29.0,28.81,28.92,105600.0,9.8432,9.8432,9.7787,9.816,105600.0
2009-03-19 15:00:00,28.88,29.0,28.8,28.82,149200.0,9.8024,9.8432,9.7753,9.7821,149200.0
2009-03-19 15:30:00,28.83,28.98,28.56,28.58,282800.0,9.7855,9.8364,9.6938,9.7006,282800.0
2009-03-20 09:30:00,29.01,29.03,28.73,28.99,448800.0,9.8466,9.8534,9.7515,9.8398,448800.0
2009-03-20 10:00:00,28.98,29.42,28.86,29.42,274800.0,9.8364,9.9857,9.7957,9.9857,274800.0
2009-03-20 10:30:00,29.41,29.43,29.04,29.26,170400.0,9.9823,9.9891,9.8567,9.9314,170400.0
2009-03-20 11:00:00,29.26,29.28,29.07,29.07,202400.0,9.9314,9.9382,9.8669,9.8669,202400.0
2009-03-20 11:30:00,29.07,29.11,28.81,28.88,142800.0,9.8669,9.8805,9.7787,9.8024,142800.0
2009-03-20 12:00:00,28.83,29.34,28.83,29.29,186800.0,9.7855,9.9586,9.7855,9.9416,186800.0
2009-03-20 12:30:00,29.27,29.33,28.85,29.0,80000.0,9.9348,9.9552,9.7923,9.8432,80000.0
2009-03-20 13:00:00,29.0,29.05,28.77,28.77,41600.0,9.8432,9.8601,9.7651,9.7651,41600.0
2009-03-20 13:30:00,28.79,28.87,28.5,28.5,104400.0,9.7719,9.799,9.6735,9.6735,104400.0
2009-03-20 14:00:00,28.5,28.59,28.31,28.38,132000.0,9.6735,9.704,9.609,9.6327,132000.0
2009-03-20 14:30:00,28.38,28.5,28.27,28.5,153600.0,9.6327,9.6735,9.5954,9.6735,153600.0
2009-03-20 15:00:00,28.48,28.81,28.48,28.7,89600.0,9.6667,9.7787,9.6667,9.7413,89600.0
2009-03-20 15:30:00,28.72,28.85,28.51,28.55,321600.0,9.7481,9.7923,9.6769,9.6904,321600.0
2009-03-23 09:30:00,32.0,32.0,31.65,31.95,892000.0,10.8614,10.8614,10.7426,10.8445,892000.0
2009-03-23 10:00:00,31.97,32.59,31.9,32.34,597200.0,10.8512,11.0617,10.8275,10.9768,597200.0
2009-03-23 10:30:00,32.3,32.75,32.27,32.75,388400.0,10.9633,11.116,10.9531,11.116,388400.0
2009-03-23 11:00:00,32.74,33.24,32.74,32.98,554800.0,11.1126,11.2823,11.1126,11.1941,554800.0
2009-03-23 11:30:00,32.99,33.34,32.89,33.23,456000.0,11.1975,11.3163,11.1635,11.2789,456000.0
2009-03-23 12:00:00,33.24,33.33,33.09,33.23,571600.0,11.2823,11.3129,11.2314,11.2789,571600.0
2009-03-23 12:30:00,33.16,33.2,32.89,32.92,312400.0,11.2552,11.2687,11.1635,11.1737,312400.0
2009-03-23 13:00:00,32.95,33.18,32.86,32.93,173600.0,11.1839,11.2619,11.1533,11.1771,173600.0
2009-03-23 13:30:00,32.94,33.01,32.62,32.67,208800.0,11.1805,11.2042,11.0719,11.0888,208800.0
2009-03-23 14:00:00,32.74,32.84,32.66,32.79,204400.0,11.1126,11.1465,11.0854,11.1296,204400.0
2009-03-23 14:30:00,32.79,33.09,32.77,33.07,317200.0,11.1296,11.2314,11.1228,11.2246,317200.0
2009-03-23 15:00:00,33.07,33.08,32.89,33.0,346400.0,11.2246,11.228,11.1635,11.2009,346400.0
2009-03-23 15:30:00,33.02,33.25,32.84,33.2,554400.0,11.2076,11.2857,11.1465,11.2687,554400.0
2009-03-24 09:30:00,31.81,31.98,31.49,31.62,681600.0,10.7969,10.8546,10.6883,10.7325,681600.0
2009-03-24 10:00:00,31.62,32.08,31.32,31.32,509600.0,10.7325,10.8886,10.6306,10.6306,509600.0
2009-03-24 10:30:00,31.33,31.69,31.18,31.61,414400.0,10.634,10.7562,10.5831,10.7291,414400.0
2009-03-24 11:00:00,31.59,32.42,31.58,32.33,402000.0,10.7223,11.004,10.7189,10.9734,402000.0
2009-03-24 11:30:00,32.36,32.77,32.31,32.51,437600.0,10.9836,11.1228,10.9667,11.0345,437600.0
2009-03-24 12:00:00,32.51,33.15,32.4,33.1,552000.0,11.0345,11.2518,10.9972,11.2348,552000.0
2009-03-24 12:30:00,33.1,33.2,32.86,33.2,244800.0,11.2348,11.2687,11.1533,11.2687,244800.0
2009-03-24 13:00:00,33.2,33.65,33.17,33.57,217200.0,11.2687,11.4215,11.2586,11.3943,217200.0
2009-03-24 13:30:00,33.58,33.65,33.11,33.25,251200.0,11.3977,11.4215,11.2382,11.2857,251200.0
2009-03-24 14:00:00,33.29,33.44,33.16,33.29,133600.0,11.2993,11.3502,11.2552,11.2993,133600.0
2009-03-24 14:30:00,33.29,33.41,33.18,33.38,171200.0,11.2993,11.34,11.2619,11.3298,171200.0
2009-03-24 15:00:00,33.4,33.49,33.15,33.25,212000.0,11.3366,11.3672,11.2518,11.2857,212000.0
2009-03-24 15:30:00,33.27,33.37,32.66,32.81,385200.0,11.2925,11.3264,11.0854,11.1364,385200.0
2009-03-25 09:30:00,32.08,32.55,31.99,32.45,627600.0,10.8886,11.0481,10.858,11.0142,627600.0
2009-03-25 10:00:00,32.49,33.18,32.49,32.58,838800.0,11.0277,11.2619,11.0277,11.0583,838800.0
2009-03-25 10:30:00,32.56,32.92,32.15,32.17,451600.0,11.0515,11.1737,10.9123,10.9191,451600.0
2009-03-25 11:00:00,32.14,32.57,32.14,32.39,360000.0,10.9089,11.0549,10.9089,10.9938,360000.0
2009-03-25 11:30:00,32.39,32.63,32.34,32.34,303200.0,10.9938,11.0753,10.9768,10.9768,303200.0
2009-03-25 12:00:00,32.34,32.58,31.92,32.21,313200.0,10.9768,11.0583,10.8343,10.9327,313200.0
2009-03-25 12:30:00,32.18,32.43,32.15,32.39,135600.0,10.9225,11.0074,10.9123,10.9938,135600.0
2009-03-25 13:00:00,32.38,32.47,31.78,31.83,124000.0,10.9904,11.021,10.7868,10.8037,124000.0
2009-03-25 13:30:00,31.87,31.97,31.66,31.81,177600.0,10.8173,10.8512,10.746,10.7969,177600.0
2009-03-25 14:00:00,31.83,31.83,31.4,31.43,192000.0,10.8037,10.8037,10.6578,10.668,192000.0
2009-03-25 14:30:00,31.43,31.43,31.11,31.17,136400.0,10.668,10.668,10.5593,10.5797,136400.0
2009-03-25 15:00:00,31.22,31.5,31.0,31.5,226000.0,10.5967,10.6917,10.522,10.6917,226000.0
2009-03-25 15:30:00,31.53,32.09,31.45,32.07,338800.0,10.7019,10.892,10.6748,10.8852,338800.0
2009-03-26 09:30:00,34.21,34.24,33.7,33.76,886000.0,11.6115,11.6217,11.4384,11.4588,886000.0
2009-03-26 10:00:00,33.76,34.13,33.73,33.81,666000.0,11.4588,11.5844,11.4486,11.4758,666000.0
2009-03-26 10:30:00,33.75,34.02,33.68,33.94,558800.0,11.4554,11.5471,11.4317,11.5199,558800.0
2009-03-26 11:00:00,33.91,34.21,33.87,34.08,333200.0,11.5097,11.6115,11.4961,11.5674,333200.0
2009-03-26 11:30:00,34.1,34.55,34.01,34.55,586000.0,11.5742,11.727,11.5437,11.727,586000.0
2009-03-26 12:00:00,34.56,34.68,34.38,34.46,488400.0,11.7303,11.7711,11.6692,11.6964,488400.0
2009-03-26 12:30:00,34.46,34.5,34.22,34.29,151600.0,11.6964,11.71,11.6149,11.6387,151600.0
2009-03-26 13:00:00,34.31,34.8,34.31,34.73,255600.0,11.6455,11.8118,11.6455,11.788,255600.0
2009-03-26 13:30:00,34.74,34.93,34.63,34.85,234000.0,11.7914,11.8559,11.7541,11.8288,234000.0
2009-03-26 14:00:00,34.85,34.97,34.63,34.68,224400.0,11.8288,11.8695,11.7541,11.7711,224400.0
2009-03-26 14:30:00,34.66,34.75,34.22,34.25,423200.0,11.7643,11.7948,11.6149,11.6251,423200.0
2009-03-26 15:00:00,34.25,34.67,34.24,34.57,489600.0,11.6251,11.7677,11.6217,11.7337,489600.0
2009-03-26 15:30:00,34.56,34.82,34.4,34.74,856800.0,11.7303,11.8186,11.676,11.7914,856800.0
2009-03-27 09:30:00,34.58,34.9,34.46,34.79,671600.0,11.7371,11.8457,11.6964,11.8084,671600.0
2009-03-27 10:00:00,34.77,34.84,34.52,34.59,483600.0,11.8016,11.8254,11.7168,11.7405,483600.0
2009-03-27 10:30:00,34.59,35.03,34.51,34.92,310400.0,11.7405,11.8899,11.7134,11.8525,310400.0
2009-03-27 11:00:00,34.9,35.7,34.88,35.54,546800.0,11.8457,12.1173,11.839,12.063,546800.0
2009-03-27 11:30:00,35.53,35.83,35.34,35.65,487600.0,12.0596,12.1614,11.9951,12.1003,487600.0
2009-03-27 12:00:00,35.65,35.77,35.35,35.4,331600.0,12.1003,12.141,11.9985,12.0155,331600.0
2009-03-27 12:30:00,35.38,35.47,35.04,35.11,292800.0,12.0087,12.0392,11.8933,11.917,292800.0
2009-03-27 13:00:00,35.1,35.21,34.94,35.13,199200.0,11.9136,11.951,11.8593,11.9238,199200.0
2009-03-27 13:30:00,35.12,35.37,34.89,34.95,161200.0,11.9204,12.0053,11.8424,11.8627,161200.0
2009-03-27 14:00:00,35.02,35.33,34.95,35.28,150800.0,11.8865,11.9917,11.8627,11.9747,150800.0
2009-03-27 14:30:00,35.28,35.45,35.1,35.45,148800.0,11.9747,12.0324,11.9136,12.0324,148800.0
2009-03-27 15:00:00,35.48,35.56,35.31,35.42,205200.0,12.0426,12.0698,11.9849,12.0222,205200.0
2009-03-27 15:30:00,35.36,35.55,35.14,35.35,412000.0,12.0019,12.0664,11.9272,11.9985,412000.0
2009-03-30 09:30:00,33.71,33.74,33.05,33.31,864000.0,11.4418,11.452,11.2178,11.3061,864000.0
2009-03-30 10:00:00,33.29,33.44,33.09,33.37,412800.0,11.2993,11.3502,11.2314,11.3264,412800.0
2009-03-30 10:30:00,33.31,33.34,33.02,33.2,362000.0,11.3061,11.3163,11.2076,11.2687,362000.0
2009-03-30 11:00:00,33.19,33.51,33.02,33.43,376000.0,11.2653,11.374,11.2076,11.3468,376000.0
2009-03-30 11:30:00,33.42,33.42,32.91,32.98,238000.0,11.3434,11.3434,11.1703,11.1941,238000.0
2009-03-30 12:00:00,32.99,33.23,32.89,33.11,391600.0,11.1975,11.2789,11.1635,11.2382,391600.0
2009-03-30 12:30:00,33.1,33.17,32.97,32.98,193200.0,11.2348,11.2586,11.1907,11.1941,193200.0
2009-03-30 13:00:00,32.98,33.13,32.91,33.07,161200.0,11.1941,11.245,11.1703,11.2246,161200.0
2009-03-30 13:30:00,33.07,33.12,32.65,32.7,120400.0,11.2246,11.2416,11.0821,11.099,120400.0
2009-03-30 14:00:00,32.68,33.11,32.64,32.99,194800.0,11.0922,11.2382,11.0787,11.1975,194800.0
2009-03-30 14:30:00,33.01,33.09,32.75,32.76,106800.0,11.2042,11.2314,11.116,11.1194,106800.0
2009-03-30 15:00:00,32.75,33.23,32.75,33.13,193200.0,11.116,11.2789,11.116,11.245,193200.0
2009-03-30 15:30:00,33.1,33.3,33.0,33.3,248800.0,11.2348,11.3027,11.2009,11.3027,248800.0
2009-03-31 09:30:00,33.92,34.04,33.42,33.42,581200.0,11.5131,11.5538,11.3434,11.3434,581200.0
2009-03-31 10:00:00,33.38,33.68,33.25,33.66,424800.0,11.3298,11.4317,11.2857,11.4249,424800.0
2009-03-31 10:30:00,33.68,33.74,33.47,33.54,278000.0,11.4317,11.452,11.3604,11.3841,278000.0
2009-03-31 11:00:00,33.67,33.98,33.6,33.82,388000.0,11.4283,11.5335,11.4045,11.4792,388000.0
2009-03-31 11:30:00,33.88,34.0,33.66,33.88,125200.0,11.4995,11.5403,11.4249,11.4995,125200.0
2009-03-31 12:00:00,33.88,33.9,33.65,33.7,43600.0,11.4995,11.5063,11.4215,11.4384,43600.0
2009-03-31 12:30:00,33.68,33.82,33.66,33.82,28800.0,11.4317,11.4792,11.4249,11.4792,28800.0
2009-03-31 13:00:00,33.83,34.0,33.79,33.81,104000.0,11.4826,11.5403,11.469,11.4758,104000.0
2009-03-31 13:30:00,33.87,34.08,33.86,34.04,108000.0,11.4961,11.5674,11.4928,11.5538,108000.0
2009-03-31 14:00:00,34.1,34.33,34.08,34.26,70800.0,11.5742,11.6523,11.5674,11.6285,70800.0
2009-03-31 14:30:00,34.26,34.46,34.05,34.05,160400.0,11.6285,11.6964,11.5572,11.5572,160400.0
2009-03-31 15:00:00,34.05,34.27,33.74,34.25,382800.0,11.5572,11.6319,11.452,11.6251,382800.0
2009-03-31 15:30:00,34.28,34.28,33.51,33.52,438800.0,11.6353,11.6353,11.374,11.3773,438800.0
2009-04-01 09:30:00,32.71,33.34,32.56,33.27,434400.0,11.1024,11.3163,11.0515,11.2925,434400.0
2009-04-01 10:00:00,33.3,34.14,33.3,33.79,550000.0,11.3027,11.5878,11.3027,11.469,550000.0
2009-04-01 10:30:00,33.76,34.17,33.54,33.73,528000.0,11.4588,11.598,11.3841,11.4486,528000.0
2009-04-01 11:00:00,33.68,33.83,33.44,33.73,460000.0,11.4317,11.4826,11.3502,11.4486,460000.0
2009-04-01 11:30:00,33.76,34.14,33.73,34.07,214800.0,11.4588,11.5878,11.4486,11.564,214800.0
2009-04-01 12:00:00,34.12,34.42,34.04,34.27,158000.0,11.581,11.6828,11.5538,11.6319,158000.0
2009-04-01 12:30:00,34.25,34.26,33.66,33.67,166400.0,11.6251,11.6285,11.4249,11.4283,166400.0
2009-04-01 13:00:00,33.7,33.87,33.66,33.84,226400.0,11.4384,11.4961,11.4249,11.486,226400.0
2009-04-01 13:30:00,33.82,34.25,33.78,34.2,94800.0,11.4792,11.6251,11.4656,11.6082,94800.0
2009-04-01 14:00:00,34.22,34.5,34.2,34.44,92800.0,11.6149,11.71,11.6082,11.6896,92800.0
2009-04-01 14:30:00,34.47,34.64,34.29,34.56,108800.0,11.6998,11.7575,11.6387,11.7303,108800.0
2009-04-01 15:00:00,34.56,34.56,34.1,34.38,95600.0,11.7303,11.7303,11.5742,11.6692,95600.0
2009-04-01 15:30:00,34.36,34.84,34.26,34.53,337200.0,11.6625,11.8254,11.6285,11.7202,337200.0
2009-04-02 09:30:00,36.58,36.67,36.2,36.6,550800.0,12.416,12.4465,12.287,12.4228,550800.0
2009-04-02 10:00:00,36.6,36.72,36.19,36.19,648800.0,12.4228,12.4635,12.2836,12.2836,648800.0
2009-04-02 10:30:00,36.21,36.81,36.17,36.79,389200.0,12.2904,12.494,12.2768,12.4873,389200.0
2009-04-02 11:00:00,36.81,37.49,36.8,37.43,516800.0,12.494,12.7248,12.4906,12.7045,516800.0
2009-04-02 11:30:00,37.43,37.43,37.13,37.23,147200.0,12.7045,12.7045,12.6027,12.6366,147200.0
2009-04-02 12:00:00,37.23,37.57,37.07,37.5,236400.0,12.6366,12.752,12.5823,12.7282,236400.0
2009-04-02 12:30:00,37.55,37.57,37.3,37.3,93600.0,12.7452,12.752,12.6604,12.6604,93600.0
2009-04-02 13:00:00,37.28,37.3,37.0,37.0,69200.0,12.6536,12.6604,12.5585,12.5585,69200.0
2009-04-02 13:30:00,37.0,37.18,36.9,36.99,134800.0,12.5585,12.6196,12.5246,12.5551,134800.0
2009-04-02 14:00:00,37.02,37.27,36.99,37.27,106000.0,12.5653,12.6502,12.5551,12.6502,106000.0
2009-04-02 14:30:00,37.29,37.44,37.0,37.14,146000.0,12.657,12.7079,12.5585,12.606,146000.0
2009-04-02 15:00:00,37.09,37.22,36.92,37.06,140800.0,12.5891,12.6332,12.5314,12.5789,140800.0
2009-04-02 15:30:00,37.06,37.18,36.59,36.72,320400.0,12.5789,12.6196,12.4194,12.4635,320400.0
2009-04-03 09:30:00,36.92,37.79,36.8,37.76,625600.0,12.5314,12.8267,12.4906,12.8165,625600.0
2009-04-03 10:00:00,37.68,37.68,36.94,37.14,364000.0,12.7893,12.7893,12.5382,12.606,364000.0
2009-04-03 10:30:00,37.15,37.24,36.72,36.8,471600.0,12.6094,12.64,12.4635,12.4906,471600.0
2009-04-03 11:00:00,36.76,36.82,36.66,36.77,262000.0,12.4771,12.4974,12.4431,12.4805,262000.0
2009-04-03 11:30:00,36.8,37.08,36.72,36.97,162400.0,12.4906,12.5857,12.4635,12.5483,162400.0
2009-04-03 12:00:00,36.93,37.35,36.92,37.35,173600.0,12.5348,12.6773,12.5314,12.6773,173600.0
2009-04-03 12:30:00,37.33,37.36,36.95,36.96,187200.0,12.6705,12.6807,12.5416,12.545,187200.0
2009-04-03 13:00:00,36.93,37.1,36.78,36.99,321200.0,12.5348,12.5925,12.4839,12.5551,321200.0
2009-04-03 13:30:00,37.06,37.19,36.77,37.19,177600.0,12.5789,12.623,12.4805,12.623,177600.0
2009-04-03 14:00:00,37.15,37.44,37.05,37.43,227600.0,12.6094,12.7079,12.5755,12.7045,227600.0
2009-04-03 14:30:00,37.42,37.47,36.97,37.13,237600.0,12.7011,12.7181,12.5483,12.6027,237600.0
2009-04-03 15:00:00,37.11,37.19,36.78,36.79,360000.0,12.5959,12.623,12.4839,12.4873,360000.0
2009-04-03 15:30:00,36.81,37.36,36.74,37.27,284400.0,12.494,12.6807,12.4703,12.6502,284400.0
2009-04-06 09:30:00,32.74,33.24,32.56,33.02,1195200.0,11.1126,11.2823,11.0515,11.2076,1195200.0
2009-04-06 10:00:00,33.0,33.42,32.88,32.91,890400.0,11.2009,11.3434,11.1601,11.1703,890400.0
2009-04-06 10:30:00,32.93,33.01,32.58,32.58,842800.0,11.1771,11.2042,11.0583,11.0583,842800.0
2009-04-06 11:00:00,32.62,32.63,32.23,32.52,842800.0,11.0719,11.0753,10.9395,11.0379,842800.0
2009-04-06 11:30:00,32.48,32.62,32.36,32.47,125200.0,11.0244,11.0719,10.9836,11.021,125200.0
2009-04-06 12:00:00,32.5,32.56,32.36,32.42,176800.0,11.0311,11.0515,10.9836,11.004,176800.0
2009-04-06 12:30:00,32.42,32.61,32.33,32.61,166400.0,11.004,11.0685,10.9734,11.0685,166400.0
2009-04-06 13:00:00,32.65,32.69,32.51,32.55,158000.0,11.0821,11.0956,11.0345,11.0481,158000.0
2009-04-06 13:30:00,32.57,32.77,32.45,32.61,166000.0,11.0549,11.1228,11.0142,11.0685,166000.0
2009-04-06 14:00:00,32.61,32.99,32.56,32.94,152400.0,11.0685,11.1975,11.0515,11.1805,152400.0
2009-04-06 14:30:00,32.96,32.98,32.75,32.83,232400.0,11.1873,11.1941,11.116,11.1431,232400.0
2009-04-06 15:00:00,32.83,32.98,32.66,32.95,323600.0,11.1431,11.1941,11.0854,11.1839,323600.0
2009-04-06 15:30:00,32.94,33.34,32.93,33.08,684800.0,11.1805,11.3163,11.1771,11.228,684800.0
2009-04-07 09:30:00,31.68,32.0,31.58,31.89,677200.0,10.7528,10.8614,10.7189,10.8241,677200.0
2009-04-07 10:00:00,31.89,31.96,31.49,31.72,586000.0,10.8241,10.8479,10.6883,10.7664,586000.0
2009-04-07 10:30:00,31.75,32.01,31.43,31.48,716800.0,10.7766,10.8648,10.668,10.6849,716800.0
2009-04-07 11:00:00,31.47,32.12,31.42,31.9,708000.0,10.6815,10.9022,10.6646,10.8275,708000.0
2009-04-07 11:30:00,31.9,32.09,31.73,31.89,223600.0,10.8275,10.892,10.7698,10.8241,223600.0
2009-04-07 12:00:00,31.9,32.13,31.9,31.97,106400.0,10.8275,10.9056,10.8275,10.8512,106400.0
2009-04-07 12:30:00,31.97,32.03,31.8,31.83,100000.0,10.8512,10.8716,10.7935,10.8037,100000.0
2009-04-07 13:00:00,31.82,31.9,31.55,31.57,224800.0,10.8003,10.8275,10.7087,10.7155,224800.0
2009-04-07 13:30:00,31.56,31.78,31.55,31.69,75200.0,10.7121,10.7868,10.7087,10.7562,75200.0
2009-04-07 14:00:00,31.64,31.8,31.6,31.73,91600.0,10.7392,10.7935,10.7257,10.7698,91600.0
2009-04-07 14:30:00,31.74,31.77,31.64,31.75,165200.0,10.7732,10.7834,10.7392,10.7766,165200.0
2009-04-07 15:00:00,31.76,32.06,31.66,31.87,320800.0,10.78,10.8818,10.746,10.8173,320800.0
2009-04-07 15:30:00,31.87,32.16,31.66,31.67,369600.0,10.8173,10.9157,10.746,10.7494,369600.0
2009-04-08 09:30:00,33.19,33.24,32.65,32.88,422000.0,11.2653,11.2823,11.0821,11.1601,422000.0
2009-04-08 10:00:00,32.81,32.86,32.34,32.38,226800.0,11.1364,11.1533,10.9768,10.9904,226800.0
2009-04-08 10:30:00,32.43,32.66,32.4,32.57,124800.0,11.0074,11.0854,10.9972,11.0549,124800.0
2009-04-08 11:00:00,32.58,33.0,32.58,32.9,226400.0,11.0583,11.2009,11.0583,11.1669,226400.0
2009-04-08 11:30:00,32.89,33.02,32.77,32.93,219600.0,11.1635,11.2076,11.1228,11.1771,219600.0
2009-04-08 12:00:00,32.94,33.0,32.81,32.94,132000.0,11.1805,11.2009,11.1364,11.1805,132000.0
2009-04-08 12:30:00,32.95,33.32,32.83,33.32,124400.0,11.1839,11.3095,11.1431,11.3095,124400.0
2009-04-08 13:00:00,33.26,33.43,33.24,33.37,107600.0,11.2891,11.3468,11.2823,11.3264,107600.0
2009-04-08 13:30:00,33.37,33.4,33.24,33.25,198800.0,11.3264,11.3366,11.2823,11.2857,198800.0
2009-04-08 14:00:00,33.3,33.3,32.79,32.87,223200.0,11.3027,11.3027,11.1296,11.1567,223200.0
2009-04-08 14:30:00,32.89,33.0,32.88,32.98,160800.0,11.1635,11.2009,11.1601,11.1941,160800.0
2009-04-08 15:00:00,32.95,32.98,32.71,32.89,183600.0,11.1839,11.1941,11.1024,11.1635,183600.0
2009-04-08 15:30:00,32.91,33.25,32.86,33.15,291200.0,11.1703,11.2857,11.1533,11.2518,291200.0
2009-04-09 09:30:00,35.02,35.15,34.75,35.1,425200.0,11.8865,11.9306,11.7948,11.9136,425200.0
2009-04-09 10:00:00,35.09,35.15,34.67,34.78,318400.0,11.9102,11.9306,11.7677,11.805,318400.0
2009-04-09 10:30:00,34.8,34.98,34.5,34.51,247200.0,11.8118,11.8729,11.71,11.7134,247200.0
2009-04-09 11:00:00,34.52,34.73,34.44,34.52,272800.0,11.7168,11.788,11.6896,11.7168,272800.0
2009-04-09 11:30:00,34.49,34.59,34.32,34.48,308400.0,11.7066,11.7405,11.6489,11.7032,308400.0
2009-04-09 12:00:00,34.47,34.48,34.15,34.26,277600.0,11.6998,11.7032,11.5912,11.6285,277600.0
2009-04-09 12:30:00,34.35,34.36,34.26,34.32,38000.0,11.6591,11.6625,11.6285,11.6489,38000.0
2009-04-09 13:00:00,34.33,34.57,34.31,34.53,160000.0,11.6523,11.7337,11.6455,11.7202,160000.0
2009-04-09 13:30:00,34.53,34.75,34.48,34.73,78000.0,11.7202,11.7948,11.7032,11.788,78000.0
2009-04-09 14:00:00,34.69,34.85,34.65,34.8,176400.0,11.7745,11.8288,11.7609,11.8118,176400.0
2009-04-09 14:30:00,34.85,35.0,34.79,34.9,134400.0,11.8288,11.8797,11.8084,11.8457,134400.0
2009-04-09 15:00:00,34.9,34.93,34.82,34.85,132000.0,11.8457,11.8559,11.8186,11.8288,132000.0
2009-04-09 15:30:00,34.85,35.04,34.76,34.93,360400.0,11.8288,11.8933,11.7982,11.8559,360400.0
2009-04-13 09:30:00,35.32,35.32,34.83,35.11,184400.0,11.9883,11.9883,11.822,11.917,184400.0
2009-04-13 10:00:00,35.1,35.81,35.1,35.81,240000.0,11.9136,12.1546,11.9136,12.1546,240000.0
2009-04-13 10:30:00,35.79,35.85,35.62,35.75,152800.0,12.1478,12.1682,12.0901,12.1343,152800.0
2009-04-13 11:00:00,35.76,36.07,35.56,36.06,114800.0,12.1376,12.2429,12.0698,12.2395,114800.0
2009-04-13 11:30:00,36.02,36.05,35.83,35.99,157600.0,12.2259,12.2361,12.1614,12.2157,157600.0
2009-04-13 12:00:00,35.99,36.2,35.96,36.1,130800.0,12.2157,12.287,12.2055,12.2531,130800.0
2009-04-13 12:30:00,36.13,36.35,36.13,36.32,110400.0,12.2632,12.3379,12.2632,12.3277,110400.0
2009-04-13 13:00:00,36.36,36.6,36.25,36.54,113200.0,12.3413,12.4228,12.304,12.4024,113200.0
2009-04-13 13:30:00,36.52,36.75,36.38,36.75,215600.0,12.3956,12.4737,12.3481,12.4737,215600.0
2009-04-13 14:00:00,36.74,36.77,36.51,36.54,208800.0,12.4703,12.4805,12.3922,12.4024,208800.0
2009-04-13 14:30:00,36.56,36.58,36.24,36.24,134800.0,12.4092,12.416,12.3006,12.3006,134800.0
2009-04-13 15:00:00,36.27,36.63,36.13,36.61,270000.0,12.3108,12.4329,12.2632,12.4262,270000.0
2009-04-13 15:30:00,36.61,36.88,36.25,36.25,378000.0,12.4262,12.5178,12.304,12.304,378000.0
2009-04-14 09:30:00,36.62,37.11,36.43,37.05,708400.0,12.4295,12.5959,12.3651,12.5755,708400.0
2009-04-14 10:00:00,37.05,37.5,36.87,37.49,470000.0,12.5755,12.7282,12.5144,12.7248,470000.0
2009-04-14 10:30:00,37.5,37.84,37.49,37.74,483600.0,12.7282,12.8436,12.7248,12.8097,483600.0
2009-04-14 11:00:00,37.7,37.76,36.68,36.77,473600.0,12.7961,12.8165,12.4499,12.4805,473600.0
2009-04-14 11:30:00,36.79,37.41,36.79,37.31,175600.0,12.4873,12.6977,12.4873,12.6637,175600.0
2009-04-14 12:00:00,37.31,37.34,37.05,37.13,134800.0,12.6637,12.6739,12.5755,12.6027,134800.0
2009-04-14 12:30:00,37.13,37.17,36.68,36.68,98000.0,12.6027,12.6162,12.4499,12.4499,98000.0
2009-04-14 13:00:00,36.72,36.8,36.45,36.55,257200.0,12.4635,12.4906,12.3718,12.4058,257200.0
2009-04-14 13:30:00,36.52,36.66,36.48,36.6,93200.0,12.3956,12.4431,12.382,12.4228,93200.0
2009-04-14 14:00:00,36.52,36.81,36.46,36.77,134800.0,12.3956,12.494,12.3752,12.4805,134800.0
2009-04-14 14:30:00,36.81,36.86,36.66,36.85,83200.0,12.494,12.511,12.4431,12.5076,83200.0
2009-04-14 15:00:00,36.88,37.04,36.73,36.84,91600.0,12.5178,12.5721,12.4669,12.5042,91600.0
2009-04-14 15:30:00,36.79,36.85,36.44,36.46,195600.0,12.4873,12.5076,12.3685,12.3752,195600.0
2009-04-15 09:30:00,35.7,35.84,35.48,35.81,547200.0,12.1173,12.1648,12.0426,12.1546,547200.0
2009-04-15 10:00:00,35.83,36.25,35.64,35.69,406400.0,12.1614,12.304,12.0969,12.1139,406400.0
2009-04-15 10:30:00,35.69,35.72,35.15,35.18,484400.0,12.1139,12.1241,11.9306,11.9408,484400.0
2009-04-15 11:00:00,35.19,35.41,35.06,35.41,346800.0,11.9442,12.0189,11.9001,12.0189,346800.0
2009-04-15 11:30:00,35.35,35.67,35.35,35.67,124800.0,11.9985,12.1071,11.9985,12.1071,124800.0
2009-04-15 12:00:00,35.68,35.83,35.55,35.58,88400.0,12.1105,12.1614,12.0664,12.0766,88400.0
2009-04-15 12:30:00,35.58,35.98,35.56,35.9,148800.0,12.0766,12.2123,12.0698,12.1852,148800.0
2009-04-15 13:00:00,35.9,35.97,35.55,35.62,136400.0,12.1852,12.2089,12.0664,12.0901,136400.0
2009-04-15 13:30:00,35.62,35.68,35.34,35.45,215600.0,12.0901,12.1105,11.9951,12.0324,215600.0
2009-04-15 14:00:00,35.45,35.64,35.36,35.48,191200.0,12.0324,12.0969,12.0019,12.0426,191200.0
2009-04-15 14:30:00,35.44,35.56,35.15,35.24,306800.0,12.029,12.0698,11.9306,11.9612,306800.0
2009-04-15 15:00:00,35.22,35.58,35.19,35.55,169200.0,11.9544,12.0766,11.9442,12.0664,169200.0
2009-04-15 15:30:00,35.52,35.92,35.52,35.88,172400.0,12.0562,12.192,12.0562,12.1784,172400.0
2009-04-16 09:30:00,37.3,37.41,36.84,37.32,465200.0,12.6604,12.6977,12.5042,12.6671,465200.0
2009-04-16 10:00:00,37.31,37.45,36.92,37.31,543200.0,12.6637,12.7113,12.5314,12.6637,543200.0
2009-04-16 10:30:00,37.32,37.4,36.55,36.62,400400.0,12.6671,12.6943,12.4058,12.4295,400400.0
2009-04-16 11:00:00,36.6,36.77,36.54,36.6,377600.0,12.4228,12.4805,12.4024,12.4228,377600.0
2009-04-16 11:30:00,36.64,37.0,36.61,36.9,202000.0,12.4363,12.5585,12.4262,12.5246,202000.0
2009-04-16 12:00:00,36.87,36.98,36.73,36.73,94800.0,12.5144,12.5517,12.4669,12.4669,94800.0
2009-04-16 12:30:00,36.74,37.0,36.74,36.97,74000.0,12.4703,12.5585,12.4703,12.5483,74000.0
2009-04-16 13:00:00,36.98,37.18,36.97,37.06,167200.0,12.5517,12.6196,12.5483,12.5789,167200.0
2009-04-16 13:30:00,37.09,37.13,36.86,37.13,138800.0,12.5891,12.6027,12.511,12.6027,138800.0
2009-04-16 14:00:00,37.13,37.25,37.12,37.24,133200.0,12.6027,12.6434,12.5993,12.64,133200.0
2009-04-16 14:30:00,37.24,37.5,37.16,37.42,218400.0,12.64,12.7282,12.6128,12.7011,218400.0
2009-04-16 15:00:00,37.46,37.74,37.42,37.66,204800.0,12.7147,12.8097,12.7011,12.7825,204800.0
2009-04-16 15:30:00,37.66,37.73,37.28,37.36,357600.0,12.7825,12.8063,12.6536,12.6807,357600.0
2009-04-17 09:30:00,35.89,35.99,35.37,35.62,757200.0,12.1818,12.2157,12.0053,12.0901,757200.0
2009-04-17 10:00:00,35.63,35.7,35.38,35.68,460800.0,12.0935,12.1173,12.0087,12.1105,460800.0
2009-04-17 10:30:00,35.63,35.64,35.3,35.32,504000.0,12.0935,12.0969,11.9815,11.9883,504000.0
2009-04-17 11:00:00,35.31,35.52,35.23,35.51,382800.0,11.9849,12.0562,11.9578,12.0528,382800.0
2009-04-17 11:30:00,35.51,35.82,35.47,35.72,203200.0,12.0528,12.158,12.0392,12.1241,203200.0
2009-04-17 12:00:00,35.76,35.83,35.6,35.74,140800.0,12.1376,12.1614,12.0833,12.1309,140800.0
2009-04-17 12:30:00,35.76,35.79,35.54,35.65,130000.0,12.1376,12.1478,12.063,12.1003,130000.0
2009-04-17 13:00:00,35.74,35.87,35.65,35.85,99600.0,12.1309,12.175,12.1003,12.1682,99600.0
2009-04-17 13:30:00,35.83,36.0,35.77,35.99,85200.0,12.1614,12.2191,12.141,12.2157,85200.0
2009-04-17 14:00:00,35.99,36.04,35.93,36.0,293600.0,12.2157,12.2327,12.1954,12.2191,293600.0
2009-04-17 14:30:00,35.99,36.24,35.96,36.04,202000.0,12.2157,12.3006,12.2055,12.2327,202000.0
2009-04-17 15:00:00,36.04,36.35,36.03,36.29,278800.0,12.2327,12.3379,12.2293,12.3175,278800.0
2009-04-17 15:30:00,36.29,36.34,36.09,36.15,466800.0,12.3175,12.3345,12.2497,12.27,466800.0
2009-04-20 09:30:00,33.69,33.7,33.02,33.13,719200.0,11.4351,11.4384,11.2076,11.245,719200.0
2009-04-20 10:00:00,33.13,33.16,32.44,32.66,683200.0,11.245,11.2552,11.0108,11.0854,683200.0
2009-04-20 10:30:00,32.67,33.02,32.57,32.84,462800.0,11.0888,11.2076,11.0549,11.1465,462800.0
2009-04-20 11:00:00,32.84,33.05,32.78,32.98,248000.0,11.1465,11.2178,11.1262,11.1941,248000.0
2009-04-20 11:30:00,32.99,33.18,32.98,33.15,132000.0,11.1975,11.2619,11.1941,11.2518,132000.0
2009-04-20 12:00:00,33.14,33.16,32.95,33.05,192000.0,11.2484,11.2552,11.1839,11.2178,192000.0
2009-04-20 12:30:00,33.07,33.18,33.0,33.16,83600.0,11.2246,11.2619,11.2009,11.2552,83600.0
2009-04-20 13:00:00,33.13,33.13,32.76,32.85,106000.0,11.245,11.245,11.1194,11.1499,106000.0
2009-04-20 13:30:00,32.83,32.88,32.76,32.81,122800.0,11.1431,11.1601,11.1194,11.1364,122800.0
2009-04-20 14:00:00,32.8,32.81,32.65,32.71,185200.0,11.133,11.1364,11.0821,11.1024,185200.0
2009-04-20 14:30:00,32.72,32.77,32.56,32.57,227600.0,11.1058,11.1228,11.0515,11.0549,227600.0
2009-04-20 15:00:00,32.57,32.62,32.44,32.44,256400.0,11.0549,11.0719,11.0108,11.0108,256400.0
2009-04-20 15:30:00,32.49,32.68,32.41,32.45,458400.0,11.0277,11.0922,11.0006,11.0142,458400.0
2009-04-21 09:30:00,32.95,33.39,32.79,32.98,686000.0,11.1839,11.3332,11.1296,11.1941,686000.0
2009-04-21 10:00:00,33.0,33.04,32.6,32.72,756000.0,11.2009,11.2144,11.0651,11.1058,756000.0
2009-04-21 10:30:00,32.7,33.13,32.56,33.12,500800.0,11.099,11.245,11.0515,11.2416,500800.0
2009-04-21 11:00:00,33.13,33.86,33.13,33.64,566800.0,11.245,11.4928,11.245,11.4181,566800.0
2009-04-21 11:30:00,33.63,33.87,33.59,33.78,160000.0,11.4147,11.4961,11.4011,11.4656,160000.0
2009-04-21 12:00:00,33.77,34.07,33.74,33.98,195200.0,11.4622,11.564,11.452,11.5335,195200.0
2009-04-21 12:30:00,33.98,34.14,33.77,33.83,232800.0,11.5335,11.5878,11.4622,11.4826,232800.0
2009-04-21 13:00:00,33.8,34.01,33.8,33.94,234800.0,11.4724,11.5437,11.4724,11.5199,234800.0
2009-04-21 13:30:00,33.9,33.91,33.65,33.71,209200.0,11.5063,11.5097,11.4215,11.4418,209200.0
2009-04-21 14:00:00,33.74,33.83,33.5,33.67,225600.0,11.452,11.4826,11.3706,11.4283,225600.0
2009-04-21 14:30:00,33.68,33.87,33.68,33.8,194000.0,11.4317,11.4961,11.4317,11.4724,194000.0
2009-04-21 15:00:00,33.82,34.31,33.78,33.97,215200.0,11.4792,11.6455,11.4656,11.5301,215200.0
2009-04-21 15:30:00,33.97,34.21,33.73,33.95,216400.0,11.5301,11.6115,11.4486,11.5233,216400.0
2009-04-22 09:30:00,34.0,34.92,33.82,34.77,502000.0,11.5403,11.8525,11.4792,11.8016,502000.0
2009-04-22 10:00:00,34.85,36.06,34.82,35.99,808800.0,11.8288,12.2395,11.8186,12.2157,808800.0
2009-04-22 10:30:00,36.02,36.1,35.44,35.67,676000.0,12.2259,12.2531,12.029,12.1071,676000.0
2009-04-22 11:00:00,35.65,35.84,35.52,35.75,444400.0,12.1003,12.1648,12.0562,12.1343,444400.0
2009-04-22 11:30:00,35.76,36.25,35.76,36.25,189200.0,12.1376,12.304,12.1376,12.304,189200.0
2009-04-22 12:00:00,36.24,36.3,36.02,36.04,244400.0,12.3006,12.3209,12.2259,12.2327,244400.0
2009-04-22 12:30:00,36.02,36.31,35.92,36.27,204800.0,12.2259,12.3243,12.192,12.3108,204800.0
2009-04-22 13:00:00,36.31,36.49,36.1,36.49,305600.0,12.3243,12.3854,12.2531,12.3854,305600.0
2009-04-22 13:30:00,36.47,36.72,36.41,36.52,288400.0,12.3786,12.4635,12.3583,12.3956,288400.0
2009-04-22 14:00:00,36.5,36.8,36.44,36.8,224800.0,12.3888,12.4906,12.3685,12.4906,224800.0
2009-04-22 14:30:00,36.84,37.22,36.81,37.11,291600.0,12.5042,12.6332,12.494,12.5959,291600.0
2009-04-22 15:00:00,37.06,37.33,36.82,36.86,486800.0,12.5789,12.6705,12.4974,12.511,486800.0
2009-04-22 15:30:00,36.86,36.88,35.75,35.78,646000.0,12.511,12.5178,12.1343,12.1444,646000.0
2009-04-23 09:30:00,37.98,38.42,37.78,38.21,704800.0,12.8912,13.0405,12.8233,12.9692,704800.0
2009-04-23 10:00:00,38.23,38.24,37.81,38.02,790800.0,12.976,12.9794,12.8335,12.9047,790800.0
2009-04-23 10:30:00,38.04,38.34,37.84,37.92,413200.0,12.9115,13.0134,12.8436,12.8708,413200.0
2009-04-23 11:00:00,37.88,37.93,37.34,37.48,512400.0,12.8572,12.8742,12.6739,12.7215,512400.0
2009-04-23 11:30:00,37.49,37.92,37.47,37.59,180800.0,12.7248,12.8708,12.7181,12.7588,180800.0
2009-04-23 12:00:00,37.58,37.99,37.58,37.99,194400.0,12.7554,12.8946,12.7554,12.8946,194400.0
2009-04-23 12:30:00,37.98,38.27,37.88,38.21,237600.0,12.8912,12.9896,12.8572,12.9692,237600.0
2009-04-23 13:00:00,38.2,38.68,38.18,38.63,278800.0,12.9658,13.1288,12.959,13.1118,278800.0
2009-04-23 13:30:00,38.63,38.7,38.42,38.57,258000.0,13.1118,13.1355,13.0405,13.0914,258000.0
2009-04-23 14:00:00,38.55,38.62,38.34,38.6,208400.0,13.0846,13.1084,13.0134,13.1016,208400.0
2009-04-23 14:30:00,38.62,38.98,38.54,38.57,288400.0,13.1084,13.2306,13.0812,13.0914,288400.0
2009-04-23 15:00:00,38.56,38.66,38.11,38.43,418800.0,13.088,13.122,12.9353,13.0439,418800.0
2009-04-23 15:30:00,38.31,38.77,38.19,38.5,438400.0,13.0032,13.1593,12.9624,13.0677,438400.0
2009-04-24 09:30:00,39.06,39.44,38.83,39.43,580400.0,13.2577,13.3867,13.1797,13.3833,580400.0
2009-04-24 10:00:00,39.42,39.76,38.96,39.19,456400.0,13.3799,13.4953,13.2238,13.3019,456400.0
2009-04-24 10:30:00,39.24,39.5,39.17,39.44,241600.0,13.3188,13.4071,13.2951,13.3867,241600.0
2009-04-24 11:00:00,39.39,39.5,39.28,39.46,193600.0,13.3697,13.4071,13.3324,13.3935,193600.0
2009-04-24 11:30:00,39.46,39.9,39.45,39.8,205600.0,13.3935,13.5428,13.3901,13.5089,205600.0
2009-04-24 12:00:00,39.78,39.83,39.4,39.45,123600.0,13.5021,13.5191,13.3731,13.3901,123600.0
2009-04-24 12:30:00,39.43,39.55,39.18,39.29,186000.0,13.3833,13.424,13.2985,13.3358,186000.0
2009-04-24 13:00:00,39.29,39.33,39.15,39.16,129600.0,13.3358,13.3494,13.2883,13.2917,129600.0
2009-04-24 13:30:00,39.18,39.18,38.95,38.97,123600.0,13.2985,13.2985,13.2204,13.2272,123600.0
2009-04-24 14:00:00,38.96,39.17,38.5,39.05,282800.0,13.2238,13.2951,13.0677,13.2543,282800.0
2009-04-24 14:30:00,39.05,39.47,38.94,39.42,183200.0,13.2543,13.3969,13.217,13.3799,183200.0
2009-04-24 15:00:00,39.44,39.56,39.34,39.42,196000.0,13.3867,13.4274,13.3528,13.3799,196000.0
2009-04-24 15:30:00,39.48,39.63,39.08,39.24,246400.0,13.4003,13.4512,13.2645,13.3188,246400.0
2009-04-27 09:30:00,38.29,38.55,38.08,38.5,479600.0,12.9964,13.0846,12.9251,13.0677,479600.0
2009-04-27 10:00:00,38.54,39.03,38.44,38.98,480000.0,13.0812,13.2476,13.0473,13.2306,480000.0
2009-04-27 10:30:00,38.97,39.48,38.93,39.46,334800.0,13.2272,13.4003,13.2136,13.3935,334800.0
2009-04-27 11:00:00,39.46,39.69,39.46,39.6,271200.0,13.3935,13.4716,13.3935,13.441,271200.0
2009-04-27 11:30:00,39.64,39.64,39.24,39.27,104400.0,13.4546,13.4546,13.3188,13.329,104400.0
2009-04-27 12:00:00,39.28,39.5,39.24,39.33,90400.0,13.3324,13.4071,13.3188,13.3494,90400.0
2009-04-27 12:30:00,39.33,39.46,39.21,39.34,124800.0,13.3494,13.3935,13.3086,13.3528,124800.0
2009-04-27 13:00:00,39.35,39.35,39.02,39.05,136000.0,13.3562,13.3562,13.2442,13.2543,136000.0
2009-04-27 13:30:00,39.05,39.14,38.68,38.88,221200.0,13.2543,13.2849,13.1288,13.1966,221200.0
2009-04-27 14:00:00,38.85,39.0,38.73,38.99,99600.0,13.1865,13.2374,13.1457,13.234,99600.0
2009-04-27 14:30:00,39.02,39.2,38.98,39.07,94000.0,13.2442,13.3053,13.2306,13.2611,94000.0
2009-04-27 15:00:00,39.0,39.3,38.88,39.08,189200.0,13.2374,13.3392,13.1966,13.2645,189200.0
2009-04-27 15:30:00,39.08,39.45,38.93,39.02,298400.0,13.2645,13.3901,13.2136,13.2442,298400.0
2009-04-28 09:30:00,37.02,37.57,36.93,37.55,470800.0,12.5653,12.752,12.5348,12.7452,470800.0
2009-04-28 10:00:00,37.54,37.85,37.3,37.46,415600.0,12.7418,12.847,12.6604,12.7147,415600.0
2009-04-28 10:30:00,37.49,37.52,37.07,37.19,345200.0,12.7248,12.735,12.5823,12.623,345200.0
2009-04-28 11:00:00,37.21,37.33,36.89,36.89,392000.0,12.6298,12.6705,12.5212,12.5212,392000.0
2009-04-28 11:30:00,36.91,36.94,36.68,36.83,84000.0,12.528,12.5382,12.4499,12.5008,84000.0
2009-04-28 12:00:00,36.84,37.05,36.84,37.03,38000.0,12.5042,12.5755,12.5042,12.5687,38000.0
2009-04-28 12:30:00,37.02,37.06,36.96,37.04,38800.0,12.5653,12.5789,12.545,12.5721,38800.0
2009-04-28 13:00:00,37.03,37.08,36.92,36.98,102400.0,12.5687,12.5857,12.5314,12.5517,102400.0
2009-04-28 13:30:00,36.93,37.19,36.9,36.95,53200.0,12.5348,12.623,12.5246,12.5416,53200.0
2009-04-28 14:00:00,36.96,37.24,36.9,37.2,120000.0,12.545,12.64,12.5246,12.6264,120000.0
2009-04-28 14:30:00,37.23,37.45,37.17,37.17,80000.0,12.6366,12.7113,12.6162,12.6162,80000.0
2009-04-28 15:00:00,37.21,37.33,36.95,36.95,96000.0,12.6298,12.6705,12.5416,12.5416,96000.0
2009-04-28 15:30:00,36.93,37.02,36.76,36.76,341600.0,12.5348,12.5653,12.4771,12.4771,341600.0
2009-04-29 09:30:00,38.02,38.74,37.8,38.74,572000.0,12.9047,13.1491,12.8301,13.1491,572000.0
2009-04-29 10:00:00,38.74,39.34,38.61,39.17,552400.0,13.1491,13.3528,13.105,13.2951,552400.0
2009-04-29 10:30:00,39.18,39.48,39.16,39.43,408400.0,13.2985,13.4003,13.2917,13.3833,408400.0
2009-04-29 11:00:00,39.42,39.71,39.2,39.71,287600.0,13.3799,13.4784,13.3053,13.4784,287600.0
2009-04-29 11:30:00,39.66,39.83,39.38,39.47,187600.0,13.4614,13.5191,13.3663,13.3969,187600.0
2009-04-29 12:00:00,39.46,39.69,39.43,39.49,112400.0,13.3935,13.4716,13.3833,13.4037,112400.0
2009-04-29 12:30:00,39.52,39.56,39.34,39.48,48800.0,13.4139,13.4274,13.3528,13.4003,48800.0
2009-04-29 13:00:00,39.48,39.69,39.42,39.69,36000.0,13.4003,13.4716,13.3799,13.4716,36000.0
2009-04-29 13:30:00,39.66,39.74,39.62,39.71,55200.0,13.4614,13.4885,13.4478,13.4784,55200.0
2009-04-29 14:00:00,39.71,39.82,39.5,39.79,128000.0,13.4784,13.5157,13.4071,13.5055,128000.0
2009-04-29 14:30:00,39.82,39.99,39.69,39.9,150000.0,13.5157,13.5734,13.4716,13.5428,150000.0
2009-04-29 15:00:00,39.81,39.99,39.4,39.51,139600.0,13.5123,13.5734,13.3731,13.4105,139600.0
2009-04-29 15:30:00,39.53,39.74,39.3,39.47,308800.0,13.4173,13.4885,13.3392,13.3969,308800.0
2009-04-30 09:30:00,40.34,40.66,40.04,40.5,488800.0,13.6922,13.8008,13.5904,13.7465,488800.0
2009-04-30 10:00:00,40.48,41.02,40.47,40.96,403200.0,13.7397,13.923,13.7363,13.9026,403200.0
2009-04-30 10:30:00,40.98,41.24,40.88,41.19,382800.0,13.9094,13.9977,13.8755,13.9807,382800.0
2009-04-30 11:00:00,41.18,41.37,41.01,41.29,426800.0,13.9773,14.0418,13.9196,14.0146,426800.0
2009-04-30 11:30:00,41.32,41.48,40.83,40.85,313200.0,14.0248,14.0791,13.8585,13.8653,313200.0
2009-04-30 12:00:00,40.9,40.92,40.58,40.78,286000.0,13.8823,13.8891,13.7737,13.8415,286000.0
2009-04-30 12:30:00,40.78,40.83,40.0,40.28,244800.0,13.8415,13.8585,13.5768,13.6718,244800.0
2009-04-30 13:00:00,40.28,40.56,40.1,40.34,215600.0,13.6718,13.7669,13.6107,13.6922,215600.0
2009-04-30 13:30:00,40.35,40.9,40.3,40.9,135600.0,13.6956,13.8823,13.6786,13.8823,135600.0
2009-04-30 14:00:00,40.9,41.14,40.72,41.08,124400.0,13.8823,13.9637,13.8212,13.9434,124400.0
2009-04-30 14:30:00,41.05,41.05,40.67,40.77,152400.0,13.9332,13.9332,13.8042,13.8381,152400.0
2009-04-30 15:00:00,40.77,40.81,40.29,40.52,145600.0,13.8381,13.8517,13.6752,13.7533,145600.0
2009-04-30 15:30:00,40.47,41.0,40.47,40.63,450400.0,13.7363,13.9162,13.7363,13.7906,450400.0
2009-05-01 09:30:00,41.34,41.85,41.34,41.71,392400.0,14.0316,14.2047,14.0316,14.1572,392400.0
2009-05-01 10:00:00,41.75,42.0,41.37,41.53,322800.0,14.1708,14.2556,14.0418,14.0961,322800.0
2009-05-01 10:30:00,41.55,41.85,41.5,41.74,346400.0,14.1029,14.2047,14.0859,14.1674,346400.0
2009-05-01 11:00:00,41.71,42.5,41.71,42.5,429600.0,14.1572,14.4253,14.1572,14.4253,429600.0
2009-05-01 11:30:00,42.5,42.59,42.2,42.24,180000.0,14.4253,14.4559,14.3235,14.3371,180000.0
2009-05-01 12:00:00,42.24,42.81,42.21,42.6,102400.0,14.3371,14.5306,14.3269,14.4593,102400.0
2009-05-01 12:30:00,42.56,43.12,42.49,43.12,167600.0,14.4457,14.6358,14.4219,14.6358,167600.0
2009-05-01 13:00:00,43.13,43.26,43.06,43.25,102800.0,14.6392,14.6833,14.6154,14.6799,102800.0
2009-05-01 13:30:00,43.22,43.42,43.02,43.14,98400.0,14.6697,14.7376,14.6018,14.6426,98400.0
2009-05-01 14:00:00,43.14,43.4,43.09,43.22,132000.0,14.6426,14.7308,14.6256,14.6697,132000.0
2009-05-01 14:30:00,43.18,43.18,42.81,42.88,131200.0,14.6561,14.6561,14.5306,14.5543,131200.0
2009-05-01 15:00:00,42.88,43.22,42.63,42.69,190000.0,14.5543,14.6697,14.4695,14.4898,190000.0
2009-05-01 15:30:00,42.68,43.05,42.52,42.94,344400.0,14.4864,14.612,14.4321,14.5747,344400.0
2009-05-04 09:30:00,44.25,45.17,43.95,45.15,432400.0,15.0193,15.3316,14.9175,15.3248,432400.0
2009-05-04 10:00:00,45.11,45.57,44.57,44.62,426800.0,15.3112,15.4674,15.1279,15.1449,426800.0
2009-05-04 10:30:00,44.62,44.71,44.15,44.18,226800.0,15.1449,15.1755,14.9854,14.9956,226800.0
2009-05-04 11:00:00,44.21,44.77,44.18,44.71,166400.0,15.0057,15.1958,14.9956,15.1755,166400.0
2009-05-04 11:30:00,44.73,44.96,44.72,44.89,198800.0,15.1822,15.2603,15.1788,15.2366,198800.0
2009-05-04 12:00:00,44.85,45.02,44.72,44.77,198000.0,15.223,15.2807,15.1788,15.1958,198000.0
2009-05-04 12:30:00,44.79,45.0,44.77,44.95,116400.0,15.2026,15.2739,15.1958,15.2569,116400.0
2009-05-04 13:00:00,44.92,45.36,44.92,45.3,156400.0,15.2467,15.3961,15.2467,15.3757,156400.0
2009-05-04 13:30:00,45.34,45.53,45.33,45.42,210800.0,15.3893,15.4538,15.3859,15.4164,210800.0
2009-05-04 14:00:00,45.44,45.48,45.27,45.48,156800.0,15.4232,15.4368,15.3655,15.4368,156800.0
2009-05-04 14:30:00,45.48,45.53,45.25,45.34,184400.0,15.4368,15.4538,15.3587,15.3893,184400.0
2009-05-04 15:00:00,45.36,45.38,44.93,45.01,273600.0,15.3961,15.4029,15.2501,15.2773,273600.0
2009-05-04 15:30:00,45.01,45.33,44.85,45.27,406400.0,15.2773,15.3859,15.223,15.3655,406400.0
2009-05-05 09:30:00,45.66,45.7,44.75,45.19,675600.0,15.4979,15.5115,15.189,15.3384,675600.0
2009-05-05 10:00:00,45.24,45.34,44.86,45.05,743600.0,15.3553,15.3893,15.2264,15.2909,743600.0
2009-05-05 10:30:00,45.02,45.02,44.19,44.27,477600.0,15.2807,15.2807,14.999,15.0261,477600.0
2009-05-05 11:00:00,44.19,44.42,43.65,43.86,448800.0,14.999,15.077,14.8157,14.8869,448800.0
2009-05-05 11:30:00,43.92,44.72,43.85,44.42,288000.0,14.9073,15.1788,14.8836,15.077,288000.0
2009-05-05 12:00:00,44.42,44.67,44.25,44.48,414000.0,15.077,15.1619,15.0193,15.0974,414000.0
2009-05-05 12:30:00,44.52,44.54,44.02,44.12,146000.0,15.111,15.1178,14.9413,14.9752,146000.0
2009-05-05 13:00:00,44.15,44.36,44.1,44.16,168000.0,14.9854,15.0567,14.9684,14.9888,168000.0
2009-05-05 13:30:00,44.14,44.23,44.04,44.12,148400.0,14.982,15.0125,14.948,14.9752,148400.0
2009-05-05 14:00:00,44.13,44.25,44.0,44.02,109200.0,14.9786,15.0193,14.9345,14.9413,109200.0
2009-05-05 14:30:00,44.0,44.22,43.97,44.14,86000.0,14.9345,15.0091,14.9243,14.982,86000.0
2009-05-05 15:00:00,44.15,44.38,44.13,44.21,146400.0,14.9854,15.0634,14.9786,15.0057,146400.0
2009-05-05 15:30:00,44.27,44.83,44.27,44.48,329600.0,15.0261,15.2162,15.0261,15.0974,329600.0
2009-05-06 09:30:00,45.02,45.4,44.66,45.13,1087200.0,15.2807,15.4097,15.1585,15.318,1087200.0
2009-05-06 10:00:00,45.14,45.23,44.27,44.27,593600.0,15.3214,15.352,15.0261,15.0261,593600.0
2009-05-06 10:30:00,44.29,44.74,44.07,44.69,382400.0,15.0329,15.1856,14.9582,15.1687,382400.0
2009-05-06 11:00:00,44.69,44.77,44.38,44.63,502800.0,15.1687,15.1958,15.0634,15.1483,502800.0
2009-05-06 11:30:00,44.52,44.91,44.52,44.9,239200.0,15.111,15.2433,15.111,15.2399,239200.0
2009-05-06 12:00:00,44.85,45.57,44.85,45.55,217600.0,15.223,15.4674,15.223,15.4606,217600.0
2009-05-06 12:30:00,45.5,45.62,45.35,45.55,330800.0,15.4436,15.4843,15.3927,15.4606,330800.0
2009-05-06 13:00:00,45.55,45.7,45.45,45.63,221200.0,15.4606,15.5115,15.4266,15.4877,221200.0
2009-05-06 13:30:00,45.63,46.09,45.58,46.04,220000.0,15.4877,15.6439,15.4708,15.6269,220000.0
2009-05-06 14:00:00,46.05,46.25,45.86,46.16,174800.0,15.6303,15.6982,15.5658,15.6676,174800.0
2009-05-06 14:30:00,46.22,46.28,45.79,45.8,134000.0,15.688,15.7083,15.542,15.5454,134000.0
2009-05-06 15:00:00,45.84,46.01,45.5,45.65,222000.0,15.559,15.6167,15.4436,15.4945,222000.0
2009-05-06 15:30:00,45.7,45.97,45.56,45.85,324400.0,15.5115,15.6031,15.464,15.5624,324400.0
2009-05-07 09:30:00,47.49,48.16,46.9,46.94,910400.0,16.119,16.3465,15.9188,15.9324,910400.0
2009-05-07 10:00:00,46.92,46.98,45.44,45.51,924000.0,15.9256,15.9459,15.4232,15.447,924000.0
2009-05-07 10:30:00,45.52,46.99,45.08,45.8,606800.0,15.4504,15.9493,15.301,15.5454,606800.0
2009-05-07 11:00:00,45.77,45.94,45.0,45.22,342400.0,15.5352,15.5929,15.2739,15.3486,342400.0
2009-05-07 11:30:00,45.24,45.83,45.24,45.78,138000.0,15.3553,15.5556,15.3553,15.5386,138000.0
2009-05-07 12:00:00,45.82,45.87,45.47,45.59,166000.0,15.5522,15.5692,15.4334,15.4741,166000.0
2009-05-07 12:30:00,45.52,45.83,45.49,45.69,56400.0,15.4504,15.5556,15.4402,15.5081,56400.0
2009-05-07 13:00:00,45.71,45.71,45.0,45.0,133600.0,15.5149,15.5149,15.2739,15.2739,133600.0
2009-05-07 13:30:00,45.02,45.14,44.88,45.14,150800.0,15.2807,15.3214,15.2332,15.3214,150800.0
2009-05-07 14:00:00,45.11,45.22,44.95,45.18,104400.0,15.3112,15.3486,15.2569,15.335,104400.0
2009-05-07 14:30:00,45.18,45.18,44.85,45.02,135200.0,15.335,15.335,15.223,15.2807,135200.0
2009-05-07 15:00:00,45.01,45.23,44.81,45.17,252400.0,15.2773,15.352,15.2094,15.3316,252400.0
2009-05-07 15:30:00,45.14,45.62,44.9,45.3,250000.0,15.3214,15.4843,15.2399,15.3757,250000.0
2009-05-08 09:30:00,45.29,46.18,45.21,45.65,1044000.0,15.3723,15.6744,15.3452,15.4945,1044000.0
2009-05-08 10:00:00,45.68,45.77,44.98,45.15,733600.0,15.5047,15.5352,15.2671,15.3248,733600.0
2009-05-08 10:30:00,45.15,45.41,45.0,45.25,369600.0,15.3248,15.413,15.2739,15.3587,369600.0
2009-05-08 11:00:00,45.26,45.63,45.25,45.38,225600.0,15.3621,15.4877,15.3587,15.4029,225600.0
2009-05-08 11:30:00,45.39,45.69,45.28,45.69,131600.0,15.4063,15.5081,15.3689,15.5081,131600.0
2009-05-08 12:00:00,45.73,46.1,45.66,45.98,110800.0,15.5217,15.6472,15.4979,15.6065,110800.0
2009-05-08 12:30:00,45.99,46.26,45.93,46.15,252000.0,15.6099,15.7016,15.5895,15.6642,252000.0
2009-05-08 13:00:00,46.2,46.35,46.1,46.24,169600.0,15.6812,15.7321,15.6472,15.6948,169600.0
2009-05-08 13:30:00,46.21,46.35,46.12,46.22,69600.0,15.6846,15.7321,15.654,15.688,69600.0
2009-05-08 14:00:00,46.22,46.66,46.18,46.56,178800.0,15.688,15.8373,15.6744,15.8034,178800.0
2009-05-08 14:30:00,46.57,46.65,46.49,46.56,226400.0,15.8068,15.8339,15.7796,15.8034,226400.0
2009-05-08 15:00:00,46.55,46.59,46.25,46.43,133600.0,15.8,15.8136,15.6982,15.7593,133600.0
2009-05-08 15:30:00,46.38,46.57,46.26,46.41,244400.0,15.7423,15.8068,15.7016,15.7525,244400.0
2009-05-11 09:30:00,44.82,44.9,44.21,44.53,850400.0,15.2128,15.2399,15.0057,15.1144,850400.0
2009-05-11 10:00:00,44.51,45.35,44.33,44.96,529200.0,15.1076,15.3927,15.0465,15.2603,529200.0
2009-05-11 10:30:00,44.93,45.63,44.79,45.45,406000.0,15.2501,15.4877,15.2026,15.4266,406000.0
2009-05-11 11:00:00,45.43,45.89,45.29,45.84,382800.0,15.4198,15.576,15.3723,15.559,382800.0
2009-05-11 11:30:00,45.84,45.85,45.34,45.34,154800.0,15.559,15.5624,15.3893,15.3893,154800.0
2009-05-11 12:00:00,45.3,45.43,45.09,45.33,146400.0,15.3757,15.4198,15.3044,15.3859,146400.0
2009-05-11 12:30:00,45.35,45.49,45.16,45.2,204800.0,15.3927,15.4402,15.3282,15.3418,204800.0
2009-05-11 13:00:00,45.2,45.24,44.99,45.18,209200.0,15.3418,15.3553,15.2705,15.335,209200.0
2009-05-11 13:30:00,45.13,45.48,45.13,45.26,95200.0,15.318,15.4368,15.318,15.3621,95200.0
2009-05-11 14:00:00,45.28,45.33,45.12,45.31,157600.0,15.3689,15.3859,15.3146,15.3791,157600.0
2009-05-11 14:30:00,45.32,45.63,45.28,45.51,134400.0,15.3825,15.4877,15.3689,15.447,134400.0
2009-05-11 15:00:00,45.51,45.6,45.13,45.31,154800.0,15.447,15.4775,15.318,15.3791,154800.0
2009-05-11 15:30:00,45.3,45.35,45.08,45.25,328400.0,15.3757,15.3927,15.301,15.3587,328400.0
2009-05-12 09:30:00,44.71,44.79,44.0,44.06,1091200.0,15.1755,15.2026,14.9345,14.9548,1091200.0
2009-05-12 10:00:00,44.03,44.09,43.43,43.63,653200.0,14.9447,14.965,14.741,14.8089,653200.0
2009-05-12 10:30:00,43.59,43.67,43.09,43.35,869600.0,14.7953,14.8225,14.6256,14.7138,869600.0
2009-05-12 11:00:00,43.35,43.36,42.52,42.77,818800.0,14.7138,14.7172,14.4321,14.517,818800.0
2009-05-12 11:30:00,42.78,42.92,42.17,42.22,514400.0,14.5204,14.5679,14.3133,14.3303,514400.0
2009-05-12 12:00:00,42.27,42.3,41.0,41.1,821200.0,14.3473,14.3575,13.9162,13.9502,821200.0
2009-05-12 12:30:00,41.11,41.13,40.32,40.48,776000.0,13.9535,13.9603,13.6854,13.7397,776000.0
2009-05-12 13:00:00,40.48,41.41,40.46,41.19,594800.0,13.7397,14.0554,13.7329,13.9807,594800.0
2009-05-12 13:30:00,41.18,41.48,41.02,41.02,406800.0,13.9773,14.0791,13.923,13.923,406800.0
2009-05-12 14:00:00,41.01,41.28,40.8,41.08,476000.0,13.9196,14.0112,13.8483,13.9434,476000.0
2009-05-12 14:30:00,40.99,41.83,40.92,41.63,597200.0,13.9128,14.1979,13.8891,14.13,597200.0
2009-05-12 15:00:00,41.69,42.13,41.67,41.96,820400.0,14.1504,14.2998,14.1436,14.2421,820400.0
2009-05-12 15:30:00,41.95,41.98,41.4,41.52,1262000.0,14.2387,14.2488,14.052,14.0927,1262000.0
2009-05-13 09:30:00,38.8,38.81,37.57,38.13,1526800.0,13.1695,13.1729,12.752,12.9421,1526800.0
2009-05-13 10:00:00,38.12,38.64,37.93,38.62,940000.0,12.9387,13.1152,12.8742,13.1084,940000.0
2009-05-13 10:30:00,38.65,38.93,38.01,38.11,836800.0,13.1186,13.2136,12.9013,12.9353,836800.0
2009-05-13 11:00:00,38.09,38.56,37.79,38.25,634000.0,12.9285,13.088,12.8267,12.9828,634000.0
2009-05-13 11:30:00,38.26,38.27,37.78,37.93,155200.0,12.9862,12.9896,12.8233,12.8742,155200.0
2009-05-13 12:00:00,37.92,38.25,37.9,38.1,163600.0,12.8708,12.9828,12.864,12.9319,163600.0
2009-05-13 12:30:00,38.12,38.12,37.58,37.58,272000.0,12.9387,12.9387,12.7554,12.7554,272000.0
2009-05-13 13:00:00,37.58,37.7,37.38,37.51,357600.0,12.7554,12.7961,12.6875,12.7316,357600.0
2009-05-13 13:30:00,37.52,38.0,37.41,37.98,291200.0,12.735,12.8979,12.6977,12.8912,291200.0
2009-05-13 14:00:00,37.99,38.0,37.63,37.88,204000.0,12.8946,12.8979,12.7724,12.8572,204000.0
2009-05-13 14:30:00,37.85,38.02,37.76,38.02,177200.0,12.847,12.9047,12.8165,12.9047,177200.0
2009-05-13 15:00:00,38.04,38.1,37.78,37.82,294400.0,12.9115,12.9319,12.8233,12.8369,294400.0
2009-05-13 15:30:00,37.83,37.98,37.6,37.73,812400.0,12.8402,12.8912,12.7622,12.8063,812400.0
2009-05-14 09:30:00,38.19,38.65,37.69,37.98,845200.0,12.9624,13.1186,12.7927,12.8912,845200.0
2009-05-14 10:00:00,38.03,39.3,38.02,38.9,938800.0,12.9081,13.3392,12.9047,13.2034,938800.0
2009-05-14 10:30:00,38.95,39.28,38.81,39.24,640400.0,13.2204,13.3324,13.1729,13.3188,640400.0
2009-05-14 11:00:00,39.21,39.42,39.08,39.37,610800.0,13.3086,13.3799,13.2645,13.363,610800.0
2009-05-14 11:30:00,39.42,39.9,39.4,39.83,261600.0,13.3799,13.5428,13.3731,13.5191,261600.0
2009-05-14 12:00:00,39.82,40.17,39.78,39.97,218800.0,13.5157,13.6345,13.5021,13.5666,218800.0
2009-05-14 12:30:00,39.95,40.1,39.65,39.71,200400.0,13.5598,13.6107,13.458,13.4784,200400.0
2009-05-14 13:00:00,39.69,39.81,39.53,39.62,180400.0,13.4716,13.5123,13.4173,13.4478,180400.0
2009-05-14 13:30:00,39.61,39.85,39.6,39.81,182000.0,13.4444,13.5259,13.441,13.5123,182000.0
2009-05-14 14:00:00,39.81,40.31,39.81,40.12,225200.0,13.5123,13.682,13.5123,13.6175,225200.0
2009-05-14 14:30:00,40.1,40.18,39.85,39.93,200800.0,13.6107,13.6379,13.5259,13.553,200800.0
2009-05-14 15:00:00,39.95,40.14,39.77,40.05,128800.0,13.5598,13.6243,13.4987,13.5938,128800.0
2009-05-14 15:30:00,40.06,40.17,39.63,39.86,398400.0,13.5972,13.6345,13.4512,13.5293,398400.0
2009-05-15 09:30:00,40.62,41.25,40.5,40.88,1161600.0,13.7872,14.0011,13.7465,13.8755,1161600.0
2009-05-15 10:00:00,40.93,40.94,40.19,40.62,919200.0,13.8924,13.8958,13.6413,13.7872,919200.0
2009-05-15 10:30:00,40.63,41.05,40.5,40.72,322000.0,13.7906,13.9332,13.7465,13.8212,322000.0
2009-05-15 11:00:00,40.71,40.86,40.52,40.59,223600.0,13.8178,13.8687,13.7533,13.777,223600.0
2009-05-15 11:30:00,40.59,40.63,40.02,40.03,220000.0,13.777,13.7906,13.5836,13.587,220000.0
2009-05-15 12:00:00,40.02,40.23,39.96,40.13,178000.0,13.5836,13.6549,13.5632,13.6209,178000.0
2009-05-15 12:30:00,40.17,40.17,39.73,39.86,255200.0,13.6345,13.6345,13.4851,13.5293,255200.0
2009-05-15 13:00:00,39.83,40.12,39.8,39.97,173200.0,13.5191,13.6175,13.5089,13.5666,173200.0
2009-05-15 13:30:00,39.98,40.02,39.77,39.84,114000.0,13.57,13.5836,13.4987,13.5225,114000.0
2009-05-15 14:00:00,39.8,39.92,39.69,39.85,97200.0,13.5089,13.5496,13.4716,13.5259,97200.0
2009-05-15 14:30:00,39.8,39.83,39.43,39.49,146000.0,13.5089,13.5191,13.3833,13.4037,146000.0
2009-05-15 15:00:00,39.49,40.0,39.25,40.0,338000.0,13.4037,13.5768,13.3222,13.5768,338000.0
2009-05-15 15:30:00,40.0,40.04,39.62,39.63,476800.0,13.5768,13.5904,13.4478,13.4512,476800.0
2009-05-18 09:30:00,39.96,40.62,39.79,40.19,975600.0,13.5632,13.7872,13.5055,13.6413,975600.0
2009-05-18 10:00:00,40.21,40.35,39.97,40.16,370400.0,13.6481,13.6956,13.5666,13.6311,370400.0
2009-05-18 10:30:00,40.19,40.76,40.19,40.63,390800.0,13.6413,13.8347,13.6413,13.7906,390800.0
2009-05-18 11:00:00,40.63,40.73,40.44,40.65,324000.0,13.7906,13.8246,13.7261,13.7974,324000.0
2009-05-18 11:30:00,40.69,41.0,40.67,40.81,181600.0,13.811,13.9162,13.8042,13.8517,181600.0
2009-05-18 12:00:00,40.84,41.12,40.74,41.08,166400.0,13.8619,13.9569,13.828,13.9434,166400.0
2009-05-18 12:30:00,41.1,41.49,40.83,41.32,422000.0,13.9502,14.0825,13.8585,14.0248,422000.0
2009-05-18 13:00:00,41.32,41.45,41.25,41.4,250400.0,14.0248,14.0689,14.0011,14.052,250400.0
2009-05-18 13:30:00,41.38,41.46,41.24,41.33,156000.0,14.0452,14.0723,13.9977,14.0282,156000.0
2009-05-18 14:00:00,41.38,41.68,41.3,41.55,195600.0,14.0452,14.147,14.018,14.1029,195600.0
2009-05-18 14:30:00,41.52,42.11,41.52,41.96,231600.0,14.0927,14.293,14.0927,14.2421,231600.0
2009-05-18 15:00:00,41.97,42.07,41.77,41.88,358000.0,14.2454,14.2794,14.1776,14.2149,358000.0
2009-05-18 15:30:00,41.88,42.15,41.82,42.04,469600.0,14.2149,14.3065,14.1945,14.2692,469600.0
2009-05-19 09:30:00,42.67,43.21,42.53,42.93,826800.0,14.483,14.6663,14.4355,14.5713,826800.0
2009-05-19 10:00:00,42.82,43.52,42.61,43.5,530000.0,14.534,14.7715,14.4627,14.7648,530000.0
2009-05-19 10:30:00,43.47,43.58,42.7,42.82,461200.0,14.7546,14.7919,14.4932,14.534,461200.0
2009-05-19 11:00:00,42.85,42.85,42.38,42.53,427600.0,14.5441,14.5441,14.3846,14.4355,427600.0
2009-05-19 11:30:00,42.59,43.06,42.46,42.93,327600.0,14.4559,14.6154,14.4118,14.5713,327600.0
2009-05-19 12:00:00,42.94,43.18,42.78,43.14,153200.0,14.5747,14.6561,14.5204,14.6426,153200.0
2009-05-19 12:30:00,43.13,43.17,42.7,42.72,128800.0,14.6392,14.6527,14.4932,14.5,128800.0
2009-05-19 13:00:00,42.68,43.17,42.09,42.55,455600.0,14.4864,14.6527,14.2862,14.4423,455600.0
2009-05-19 13:30:00,42.56,42.79,42.3,42.34,302800.0,14.4457,14.5238,14.3575,14.371,302800.0
2009-05-19 14:00:00,42.37,42.48,41.71,42.46,324800.0,14.3812,14.4185,14.1572,14.4118,324800.0
2009-05-19 14:30:00,42.45,42.81,42.43,42.51,152000.0,14.4084,14.5306,14.4016,14.4287,152000.0
2009-05-19 15:00:00,42.56,42.71,42.46,42.63,221200.0,14.4457,14.4966,14.4118,14.4695,221200.0
2009-05-19 15:30:00,42.6,42.66,41.97,42.1,316000.0,14.4593,14.4796,14.2454,14.2896,316000.0
2009-05-20 09:30:00,44.23,44.81,44.13,44.49,852800.0,15.0125,15.2094,14.9786,15.1008,852800.0
2009-05-20 10:00:00,44.55,44.86,44.4,44.65,604800.0,15.1211,15.2264,15.0702,15.1551,604800.0
2009-05-20 10:30:00,44.7,44.98,44.68,44.73,356000.0,15.1721,15.2671,15.1653,15.1822,356000.0
2009-05-20 11:00:00,44.71,44.87,44.6,44.83,303600.0,15.1755,15.2298,15.1381,15.2162,303600.0
2009-05-20 11:30:00,44.82,45.25,44.38,44.39,358400.0,15.2128,15.3587,15.0634,15.0668,358400.0
2009-05-20 12:00:00,44.38,44.59,44.27,44.44,215600.0,15.0634,15.1347,15.0261,15.0838,215600.0
2009-05-20 12:30:00,44.4,44.52,44.0,44.24,265200.0,15.0702,15.111,14.9345,15.0159,265200.0
2009-05-20 13:00:00,44.22,44.6,44.12,44.6,193200.0,15.0091,15.1381,14.9752,15.1381,193200.0
2009-05-20 13:30:00,44.61,44.99,44.61,44.85,188800.0,15.1415,15.2705,15.1415,15.223,188800.0
2009-05-20 14:00:00,44.91,44.96,44.53,44.88,217600.0,15.2433,15.2603,15.1144,15.2332,217600.0
2009-05-20 14:30:00,44.88,44.9,44.65,44.77,224400.0,15.2332,15.2399,15.1551,15.1958,224400.0
2009-05-20 15:00:00,44.74,44.76,44.11,44.17,280800.0,15.1856,15.1924,14.9718,14.9922,280800.0
2009-05-20 15:30:00,44.14,44.22,43.55,43.65,610000.0,14.982,15.0091,14.7817,14.8157,610000.0
2009-05-21 09:30:00,42.74,42.84,42.07,42.07,864000.0,14.5068,14.5407,14.2794,14.2794,864000.0
2009-05-21 10:00:00,42.07,42.55,41.63,41.7,563600.0,14.2794,14.4423,14.13,14.1538,563600.0
2009-05-21 10:30:00,41.69,42.17,41.65,41.95,410800.0,14.1504,14.3133,14.1368,14.2387,410800.0
2009-05-21 11:00:00,41.94,42.03,41.74,41.83,314400.0,14.2353,14.2658,14.1674,14.1979,314400.0
2009-05-21 11:30:00,41.86,42.27,41.78,42.25,252800.0,14.2081,14.3473,14.181,14.3405,252800.0
2009-05-21 12:00:00,42.22,42.32,42.14,42.21,300800.0,14.3303,14.3642,14.3031,14.3269,300800.0
2009-05-21 12:30:00,42.21,42.6,42.21,42.52,200400.0,14.3269,14.4593,14.3269,14.4321,200400.0
2009-05-21 13:00:00,42.5,42.57,42.12,42.21,339200.0,14.4253,14.4491,14.2964,14.3269,339200.0
2009-05-21 13:30:00,42.2,42.27,42.02,42.09,340800.0,14.3235,14.3473,14.2624,14.2862,340800.0
2009-05-21 14:00:00,42.12,42.26,42.0,42.24,339200.0,14.2964,14.3439,14.2556,14.3371,339200.0
2009-05-21 14:30:00,42.2,42.44,42.02,42.22,394000.0,14.3235,14.405,14.2624,14.3303,394000.0
2009-05-21 15:00:00,42.23,42.32,42.01,42.21,401200.0,14.3337,14.3642,14.259,14.3269,401200.0
2009-05-21 15:30:00,42.23,42.61,42.2,42.57,478400.0,14.3337,14.4627,14.3235,14.4491,478400.0
2009-05-22 09:30:00,43.83,44.14,43.06,43.49,562000.0,14.8768,14.982,14.6154,14.7614,562000.0
2009-05-22 10:00:00,43.45,44.25,43.38,44.01,492000.0,14.7478,15.0193,14.724,14.9379,492000.0
2009-05-22 10:30:00,43.98,44.1,43.69,43.91,312400.0,14.9277,14.9684,14.8292,14.9039,312400.0
2009-05-22 11:00:00,43.95,44.13,43.82,43.98,303600.0,14.9175,14.9786,14.8734,14.9277,303600.0
2009-05-22 11:30:00,43.95,44.06,43.79,44.0,155600.0,14.9175,14.9548,14.8632,14.9345,155600.0
2009-05-22 12:00:00,44.0,44.19,43.94,44.0,139200.0,14.9345,14.999,14.9141,14.9345,139200.0
2009-05-22 12:30:00,43.99,44.18,43.91,44.0,537200.0,14.9311,14.9956,14.9039,14.9345,537200.0
2009-05-22 13:00:00,44.0,44.19,43.95,44.12,229200.0,14.9345,14.999,14.9175,14.9752,229200.0
2009-05-22 13:30:00,44.09,44.09,43.88,43.91,148400.0,14.965,14.965,14.8937,14.9039,148400.0
2009-05-22 14:00:00,44.01,44.02,43.84,43.85,56000.0,14.9379,14.9413,14.8802,14.8836,56000.0
2009-05-22 14:30:00,43.88,43.97,43.86,43.97,36400.0,14.8937,14.9243,14.8869,14.9243,36400.0
2009-05-22 15:00:00,43.97,44.02,43.69,43.85,204400.0,14.9243,14.9413,14.8292,14.8836,204400.0
2009-05-22 15:30:00,43.87,44.02,43.35,43.46,257200.0,14.8903,14.9413,14.7138,14.7512,257200.0
2009-05-26 09:30:00,42.35,43.1,42.31,42.81,618800.0,14.3744,14.629,14.3608,14.5306,618800.0
2009-05-26 10:00:00,42.83,44.21,42.83,43.93,910400.0,14.5373,15.0057,14.5373,14.9107,910400.0
2009-05-26 10:30:00,43.92,44.38,43.92,44.04,427200.0,14.9073,15.0634,14.9073,14.948,427200.0
2009-05-26 11:00:00,44.05,44.29,43.77,44.15,283600.0,14.9514,15.0329,14.8564,14.9854,283600.0
2009-05-26 11:30:00,44.14,44.14,43.88,43.98,175200.0,14.982,14.982,14.8937,14.9277,175200.0
2009-05-26 12:00:00,43.98,44.08,43.81,44.0,40400.0,14.9277,14.9616,14.87,14.9345,40400.0
2009-05-26 12:30:00,44.0,44.08,43.85,44.01,79600.0,14.9345,14.9616,14.8836,14.9379,79600.0
2009-05-26 13:00:00,44.01,44.12,43.93,44.08,235600.0,14.9379,14.9752,14.9107,14.9616,235600.0
2009-05-26 13:30:00,44.09,44.2,44.01,44.2,281200.0,14.965,15.0024,14.9379,15.0024,281200.0
2009-05-26 14:00:00,44.21,44.36,44.18,44.27,74400.0,15.0057,15.0567,14.9956,15.0261,74400.0
2009-05-26 14:30:00,44.3,44.38,44.0,44.0,92800.0,15.0363,15.0634,14.9345,14.9345,92800.0
2009-05-26 15:00:00,44.01,44.16,44.0,44.15,66800.0,14.9379,14.9888,14.9345,14.9854,66800.0
2009-05-26 15:30:00,44.06,44.38,44.0,44.21,164400.0,14.9548,15.0634,14.9345,15.0057,164400.0
2009-05-27 09:30:00,43.81,44.4,43.57,44.4,305200.0,14.87,15.0702,14.7885,15.0702,305200.0
2009-05-27 10:00:00,44.42,44.6,43.53,43.63,786400.0,15.077,15.1381,14.7749,14.8089,786400.0
2009-05-27 10:30:00,43.66,44.06,43.41,44.0,445600.0,14.8191,14.9548,14.7342,14.9345,445600.0
2009-05-27 11:00:00,44.03,44.1,43.71,43.99,284000.0,14.9447,14.9684,14.836,14.9311,284000.0
2009-05-27 11:30:00,43.96,44.12,43.83,43.98,162800.0,14.9209,14.9752,14.8768,14.9277,162800.0
2009-05-27 12:00:00,43.99,44.31,43.99,44.22,188000.0,14.9311,15.0397,14.9311,15.0091,188000.0
2009-05-27 12:30:00,44.21,44.21,43.8,43.85,109200.0,15.0057,15.0057,14.8666,14.8836,109200.0
2009-05-27 13:00:00,43.84,44.05,43.83,43.92,152800.0,14.8802,14.9514,14.8768,14.9073,152800.0
2009-05-27 13:30:00,43.9,43.9,43.0,43.36,196800.0,14.9005,14.9005,14.595,14.7172,196800.0
2009-05-27 14:00:00,43.31,43.41,43.02,43.16,137600.0,14.7003,14.7342,14.6018,14.6494,137600.0
2009-05-27 14:30:00,43.15,43.44,43.01,43.09,144800.0,14.646,14.7444,14.5984,14.6256,144800.0
2009-05-27 15:00:00,43.06,43.24,42.59,42.67,232400.0,14.6154,14.6765,14.4559,14.483,232400.0
2009-05-27 15:30:00,42.63,42.81,42.52,42.6,232400.0,14.4695,14.5306,14.4321,14.4593,232400.0
2009-05-28 09:30:00,43.42,44.14,43.4,43.82,761600.0,14.7376,14.982,14.7308,14.8734,761600.0
2009-05-28 10:00:00,43.82,43.82,42.55,43.15,657200.0,14.8734,14.8734,14.4423,14.646,657200.0
2009-05-28 10:30:00,43.15,43.83,43.03,43.83,504800.0,14.646,14.8768,14.6052,14.8768,504800.0
2009-05-28 11:00:00,43.85,44.16,43.74,43.94,514400.0,14.8836,14.9888,14.8462,14.9141,514400.0
2009-05-28 11:30:00,43.94,44.3,43.94,44.2,128000.0,14.9141,15.0363,14.9141,15.0024,128000.0
2009-05-28 12:00:00,44.27,44.3,43.69,43.72,117200.0,15.0261,15.0363,14.8292,14.8394,117200.0
2009-05-28 12:30:00,43.73,43.84,43.47,43.61,79200.0,14.8428,14.8802,14.7546,14.8021,79200.0
2009-05-28 13:00:00,43.62,44.27,43.58,44.11,128000.0,14.8055,15.0261,14.7919,14.9718,128000.0
2009-05-28 13:30:00,44.07,44.25,43.89,44.0,108800.0,14.9582,15.0193,14.8971,14.9345,108800.0
2009-05-28 14:00:00,44.08,44.46,44.08,44.35,148800.0,14.9616,15.0906,14.9616,15.0533,148800.0
2009-05-28 14:30:00,44.39,44.45,44.17,44.36,124000.0,15.0668,15.0872,14.9922,15.0567,124000.0
2009-05-28 15:00:00,44.35,44.43,44.16,44.39,158000.0,15.0533,15.0804,14.9888,15.0668,158000.0
2009-05-28 15:30:00,44.39,44.47,44.09,44.18,281600.0,15.0668,15.094,14.965,14.9956,281600.0
2009-05-29 09:30:00,45.96,46.17,45.16,45.72,930400.0,15.5997,15.671,15.3282,15.5183,930400.0
2009-05-29 10:00:00,45.72,46.06,45.47,46.04,282800.0,15.5183,15.6337,15.4334,15.6269,282800.0
2009-05-29 10:30:00,46.06,46.09,45.25,45.49,280000.0,15.6337,15.6439,15.3587,15.4402,280000.0
2009-05-29 11:00:00,45.49,45.79,45.27,45.57,263200.0,15.4402,15.542,15.3655,15.4674,263200.0
2009-05-29 11:30:00,45.55,45.64,45.05,45.05,210800.0,15.4606,15.4911,15.2909,15.2909,210800.0
2009-05-29 12:00:00,45.11,45.44,45.11,45.35,100400.0,15.3112,15.4232,15.3112,15.3927,100400.0
2009-05-29 12:30:00,45.36,45.58,45.23,45.34,232000.0,15.3961,15.4708,15.352,15.3893,232000.0
2009-05-29 13:00:00,45.54,45.68,45.36,45.51,203600.0,15.4572,15.5047,15.3961,15.447,203600.0
2009-05-29 13:30:00,45.48,45.55,45.19,45.27,163600.0,15.4368,15.4606,15.3384,15.3655,163600.0
2009-05-29 14:00:00,45.27,45.42,45.13,45.18,96000.0,15.3655,15.4164,15.318,15.335,96000.0
2009-05-29 14:30:00,45.18,45.2,44.73,44.93,134400.0,15.335,15.3418,15.1822,15.2501,134400.0
2009-05-29 15:00:00,44.91,45.19,44.82,45.18,109600.0,15.2433,15.3384,15.2128,15.335,109600.0
2009-05-29 15:30:00,45.12,45.49,45.05,45.37,304400.0,15.3146,15.4402,15.2909,15.3995,304400.0
2009-06-01 09:30:00,48.53,48.94,48.02,48.89,704800.0,16.472,16.6112,16.2989,16.5942,704800.0
2009-06-01 10:00:00,48.93,49.72,48.88,49.15,645600.0,16.6078,16.8759,16.5908,16.6825,645600.0
2009-06-01 10:30:00,49.18,49.3,48.73,49.21,395200.0,16.6927,16.7334,16.5399,16.7028,395200.0
2009-06-01 11:00:00,49.21,49.29,49.06,49.1,304000.0,16.7028,16.73,16.6519,16.6655,304000.0
2009-06-01 11:30:00,49.1,49.5,48.92,49.46,187200.0,16.6655,16.8013,16.6044,16.7877,187200.0
2009-06-01 12:00:00,49.42,49.6,49.38,49.59,94400.0,16.7741,16.8352,16.7605,16.8318,94400.0
2009-06-01 12:30:00,49.59,49.72,49.42,49.43,122400.0,16.8318,16.8759,16.7741,16.7775,122400.0
2009-06-01 13:00:00,49.46,49.56,49.4,49.54,98000.0,16.7877,16.8216,16.7673,16.8149,98000.0
2009-06-01 13:30:00,49.54,49.77,49.49,49.73,146000.0,16.8149,16.8929,16.7979,16.8793,146000.0
2009-06-01 14:00:00,49.74,49.93,49.56,49.6,136000.0,16.8827,16.9472,16.8216,16.8352,136000.0
2009-06-01 14:30:00,49.58,49.58,49.13,49.3,175200.0,16.8284,16.8284,16.6757,16.7334,175200.0
2009-06-01 15:00:00,49.27,49.35,49.04,49.33,230000.0,16.7232,16.7504,16.6451,16.7436,230000.0
2009-06-01 15:30:00,49.38,49.57,49.11,49.15,387200.0,16.7605,16.825,16.6689,16.6825,387200.0
2009-06-02 09:30:00,49.46,50.34,49.24,50.32,720800.0,16.7877,17.0864,16.713,17.0796,720800.0
2009-06-02 10:00:00,50.35,50.74,50.05,50.25,468000.0,17.0898,17.2222,16.988,17.0558,468000.0
2009-06-02 10:30:00,50.33,50.87,50.27,50.51,307600.0,17.083,17.2663,17.0626,17.1441,307600.0
2009-06-02 11:00:00,50.56,50.76,50.47,50.5,262800.0,17.1611,17.2289,17.1305,17.1407,262800.0
2009-06-02 11:30:00,50.52,50.55,50.03,50.25,299600.0,17.1475,17.1577,16.9812,17.0558,299600.0
2009-06-02 12:00:00,50.22,50.26,49.8,49.88,127200.0,17.0457,17.0592,16.9031,16.9303,127200.0
2009-06-02 12:30:00,49.86,50.18,49.77,50.02,135600.0,16.9235,17.0321,16.8929,16.9778,135600.0
2009-06-02 13:00:00,50.01,50.13,49.85,50.13,95600.0,16.9744,17.0151,16.9201,17.0151,95600.0
2009-06-02 13:30:00,50.12,50.46,50.12,50.44,100000.0,17.0117,17.1271,17.0117,17.1203,100000.0
2009-06-02 14:00:00,50.46,50.65,50.2,50.59,138400.0,17.1271,17.1916,17.0389,17.1712,138400.0
2009-06-02 14:30:00,50.56,50.63,50.42,50.49,130800.0,17.1611,17.1848,17.1135,17.1373,130800.0
2009-06-02 15:00:00,50.52,50.67,50.29,50.34,125200.0,17.1475,17.1984,17.0694,17.0864,125200.0
2009-06-02 15:30:00,50.31,50.47,50.13,50.35,229200.0,17.0762,17.1305,17.0151,17.0898,229200.0
2009-06-03 09:30:00,49.13,49.42,48.54,48.54,670400.0,16.6757,16.7741,16.4754,16.4754,670400.0
2009-06-03 10:00:00,48.54,48.54,47.85,48.19,568000.0,16.4754,16.4754,16.2412,16.3566,568000.0
2009-06-03 10:30:00,48.15,48.19,47.73,47.88,396800.0,16.3431,16.3566,16.2005,16.2514,396800.0
2009-06-03 11:00:00,47.94,47.98,47.65,47.79,242400.0,16.2718,16.2854,16.1733,16.2209,242400.0
2009-06-03 11:30:00,47.76,48.0,47.73,47.84,100000.0,16.2107,16.2921,16.2005,16.2378,100000.0
2009-06-03 12:00:00,47.8,47.86,47.37,47.45,257200.0,16.2243,16.2446,16.0783,16.1055,257200.0
2009-06-03 12:30:00,47.44,47.47,47.23,47.25,180800.0,16.1021,16.1123,16.0308,16.0376,180800.0
2009-06-03 13:00:00,47.2,47.2,46.93,46.97,141600.0,16.0206,16.0206,15.929,15.9425,141600.0
2009-06-03 13:30:00,46.93,47.06,46.61,46.93,249200.0,15.929,15.9731,15.8204,15.929,249200.0
2009-06-03 14:00:00,46.86,46.94,46.83,46.93,150000.0,15.9052,15.9324,15.895,15.929,150000.0
2009-06-03 14:30:00,46.92,47.04,46.7,47.02,182400.0,15.9256,15.9663,15.8509,15.9595,182400.0
2009-06-03 15:00:00,46.99,47.13,46.7,46.76,272400.0,15.9493,15.9969,15.8509,15.8713,272400.0
2009-06-03 15:30:00,46.74,47.38,46.72,47.38,335600.0,15.8645,16.0817,15.8577,16.0817,335600.0
2009-06-04 09:30:00,43.92,44.6,43.37,43.55,2370800.0,14.9073,15.1381,14.7206,14.7817,2370800.0
2009-06-04 10:00:00,43.55,43.86,42.79,43.79,1257600.0,14.7817,14.8869,14.5238,14.8632,1257600.0
2009-06-04 10:30:00,43.77,44.28,43.69,44.28,698800.0,14.8564,15.0295,14.8292,15.0295,698800.0
2009-06-04 11:00:00,44.27,44.85,44.25,44.71,1057600.0,15.0261,15.223,15.0193,15.1755,1057600.0
2009-06-04 11:30:00,44.71,44.78,44.02,44.21,999600.0,15.1755,15.1992,14.9413,15.0057,999600.0
2009-06-04 12:00:00,44.21,44.46,43.84,44.4,585200.0,15.0057,15.0906,14.8802,15.0702,585200.0
2009-06-04 12:30:00,44.43,44.86,44.34,44.73,420400.0,15.0804,15.2264,15.0499,15.1822,420400.0
2009-06-04 13:00:00,44.71,45.13,44.6,45.12,550800.0,15.1755,15.318,15.1381,15.3146,550800.0
2009-06-04 13:30:00,45.12,45.62,45.1,45.55,559600.0,15.3146,15.4843,15.3078,15.4606,559600.0
2009-06-04 14:00:00,45.57,45.6,45.35,45.48,290000.0,15.4674,15.4775,15.3927,15.4368,290000.0
2009-06-04 14:30:00,45.49,45.8,45.19,45.8,520000.0,15.4402,15.5454,15.3384,15.5454,520000.0
2009-06-04 15:00:00,45.79,46.27,45.56,46.06,774000.0,15.542,15.705,15.464,15.6337,774000.0
2009-06-04 15:30:00,46.05,46.21,45.58,45.67,1054000.0,15.6303,15.6846,15.4708,15.5013,1054000.0
2009-06-05 09:30:00,49.75,49.83,48.16,48.35,3458000.0,16.8861,16.9133,16.3465,16.4109,3458000.0
2009-06-05 10:00:00,48.36,49.05,47.85,48.41,2052000.0,16.4143,16.6485,16.2412,16.4313,2052000.0
2009-06-05 10:30:00,48.41,48.55,48.1,48.33,1211600.0,16.4313,16.4788,16.3261,16.4042,1211600.0
2009-06-05 11:00:00,48.33,48.74,48.08,48.21,1002000.0,16.4042,16.5433,16.3193,16.3634,1002000.0
2009-06-05 11:30:00,48.21,48.67,47.96,48.63,491600.0,16.3634,16.5196,16.2786,16.506,491600.0
2009-06-05 12:00:00,48.59,48.63,48.31,48.43,542000.0,16.4924,16.506,16.3974,16.4381,542000.0
2009-06-05 12:30:00,48.46,48.74,48.32,48.74,453600.0,16.4483,16.5433,16.4008,16.5433,453600.0
2009-06-05 13:00:00,48.74,48.85,48.46,48.48,338400.0,16.5433,16.5807,16.4483,16.4551,338400.0
2009-06-05 13:30:00,48.48,48.63,48.26,48.3,148800.0,16.4551,16.506,16.3804,16.394,148800.0
2009-06-05 14:00:00,48.29,48.34,48.0,48.2,281200.0,16.3906,16.4075,16.2921,16.36,281200.0
2009-06-05 14:30:00,48.27,48.52,48.08,48.46,213600.0,16.3838,16.4686,16.3193,16.4483,213600.0
2009-06-05 15:00:00,48.47,48.6,48.34,48.41,186800.0,16.4517,16.4958,16.4075,16.4313,186800.0
2009-06-05 15:30:00,48.4,48.72,48.3,48.44,892400.0,16.4279,16.5365,16.394,16.4415,892400.0
2009-06-08 09:30:00,46.71,46.77,46.0,46.31,1253200.0,15.8543,15.8747,15.6133,15.7185,1253200.0
2009-06-08 10:00:00,46.35,46.73,46.19,46.73,437600.0,15.7321,15.8611,15.6778,15.8611,437600.0
2009-06-08 10:30:00,46.71,47.2,46.44,46.94,415600.0,15.8543,16.0206,15.7627,15.9324,415600.0
2009-06-08 11:00:00,46.94,47.11,46.7,46.77,460800.0,15.9324,15.9901,15.8509,15.8747,460800.0
2009-06-08 11:30:00,46.71,46.73,46.55,46.63,180800.0,15.8543,15.8611,15.8,15.8271,180800.0
2009-06-08 12:00:00,46.64,46.68,46.39,46.58,142800.0,15.8305,15.8441,15.7457,15.8102,142800.0
2009-06-08 12:30:00,46.53,46.88,46.52,46.85,300400.0,15.7932,15.912,15.7898,15.9018,300400.0
2009-06-08 13:00:00,46.88,47.2,46.8,47.2,106800.0,15.912,16.0206,15.8848,16.0206,106800.0
2009-06-08 13:30:00,47.19,47.5,47.1,47.44,137600.0,16.0172,16.1224,15.9867,16.1021,137600.0
2009-06-08 14:00:00,47.48,47.57,47.26,47.41,119200.0,16.1156,16.1462,16.041,16.0919,119200.0
2009-06-08 14:30:00,47.41,47.48,47.25,47.46,102400.0,16.0919,16.1156,16.0376,16.1089,102400.0
2009-06-08 15:00:00,47.45,47.86,47.43,47.81,233200.0,16.1055,16.2446,16.0987,16.2277,233200.0
2009-06-08 15:30:00,47.84,48.03,47.46,47.55,325200.0,16.2378,16.3023,16.1089,16.1394,325200.0
2009-06-09 09:30:00,47.96,48.39,47.84,47.95,751600.0,16.2786,16.4245,16.2378,16.2752,751600.0
2009-06-09 10:00:00,47.98,48.19,47.63,47.77,422400.0,16.2854,16.3566,16.1666,16.2141,422400.0
2009-06-09 10:30:00,47.75,48.22,47.71,47.91,242000.0,16.2073,16.3668,16.1937,16.2616,242000.0
2009-06-09 11:00:00,47.9,48.04,47.54,47.86,188800.0,16.2582,16.3057,16.136,16.2446,188800.0
2009-06-09 11:30:00,47.9,48.07,47.7,48.0,130000.0,16.2582,16.3159,16.1903,16.2921,130000.0
2009-06-09 12:00:00,47.9,48.6,47.9,48.46,168400.0,16.2582,16.4958,16.2582,16.4483,168400.0
2009-06-09 12:30:00,48.52,48.71,48.4,48.69,117600.0,16.4686,16.5331,16.4279,16.5263,117600.0
2009-06-09 13:00:00,48.72,48.75,48.5,48.6,146000.0,16.5365,16.5467,16.4619,16.4958,146000.0
2009-06-09 13:30:00,48.6,48.66,48.5,48.66,103200.0,16.4958,16.5162,16.4619,16.5162,103200.0
2009-06-09 14:00:00,48.66,48.71,48.57,48.66,182800.0,16.5162,16.5331,16.4856,16.5162,182800.0
2009-06-09 14:30:00,48.67,48.99,48.52,48.99,228800.0,16.5196,16.6282,16.4686,16.6282,228800.0
2009-06-09 15:00:00,49.01,49.33,48.75,48.97,250800.0,16.635,16.7436,16.5467,16.6214,250800.0
2009-06-09 15:30:00,48.97,49.05,48.7,48.82,377200.0,16.6214,16.6485,16.5297,16.5705,377200.0
2009-06-10 09:30:00,51.68,51.77,51.23,51.75,1258800.0,17.5412,17.5718,17.3885,17.565,1258800.0
2009-06-10 10:00:00,51.74,51.77,50.5,51.64,1124400.0,17.5616,17.5718,17.1407,17.5276,1124400.0
2009-06-10 10:30:00,51.64,51.98,51.37,51.79,628800.0,17.5276,17.643,17.436,17.5785,628800.0
2009-06-10 11:00:00,51.78,51.89,50.75,51.29,529600.0,17.5752,17.6125,17.2256,17.4088,529600.0
2009-06-10 11:30:00,51.24,51.56,51.24,51.36,259600.0,17.3919,17.5005,17.3919,17.4326,259600.0
2009-06-10 12:00:00,51.35,51.49,51.33,51.45,362400.0,17.4292,17.4767,17.4224,17.4631,362400.0
2009-06-10 12:30:00,51.45,51.46,51.26,51.35,240800.0,17.4631,17.4665,17.3987,17.4292,240800.0
2009-06-10 13:00:00,51.36,51.37,50.81,51.1,267600.0,17.4326,17.436,17.2459,17.3443,267600.0
2009-06-10 13:30:00,51.1,51.19,50.63,50.83,269200.0,17.3443,17.3749,17.1848,17.2527,269200.0
2009-06-10 14:00:00,50.83,51.13,50.59,51.07,208000.0,17.2527,17.3545,17.1712,17.3342,208000.0
2009-06-10 14:30:00,51.04,51.39,50.96,51.29,317200.0,17.324,17.4428,17.2968,17.4088,317200.0
2009-06-10 15:00:00,51.32,51.35,51.05,51.15,262000.0,17.419,17.4292,17.3274,17.3613,262000.0
2009-06-10 15:30:00,51.15,51.72,51.11,51.61,647600.0,17.3613,17.5548,17.3477,17.5175,647600.0
2009-06-11 09:30:00,51.55,52.43,51.43,52.1,347200.0,17.4971,17.7958,17.4564,17.6838,347200.0
2009-06-11 10:00:00,52.07,52.35,51.61,52.25,216800.0,17.6736,17.7686,17.5175,17.7347,216800.0
2009-06-11 10:30:00,52.31,52.65,52.23,52.45,314000.0,17.755,17.8704,17.7279,17.8026,314000.0
2009-06-11 11:00:00,52.39,52.56,52.2,52.46,188800.0,17.7822,17.8399,17.7177,17.806,188800.0
2009-06-11 11:30:00,52.46,52.75,52.32,52.63,201200.0,17.806,17.9044,17.7584,17.8637,201200.0
2009-06-11 12:00:00,52.62,52.87,52.43,52.76,122800.0,17.8603,17.9451,17.7958,17.9078,122800.0
2009-06-11 12:30:00,52.75,53.5,52.71,53.45,198000.0,17.9044,18.159,17.8908,18.142,198000.0
2009-06-11 13:00:00,53.47,54.02,53.42,53.98,254000.0,18.1488,18.3355,18.1318,18.3219,254000.0
2009-06-11 13:30:00,53.98,54.12,53.68,53.68,211200.0,18.3219,18.3694,18.2201,18.2201,211200.0
2009-06-11 14:00:00,53.76,53.87,53.56,53.69,124800.0,18.2472,18.2845,18.1793,18.2234,124800.0
2009-06-11 14:30:00,53.67,53.98,53.63,53.84,304000.0,18.2167,18.3219,18.2031,18.2744,304000.0
2009-06-11 15:00:00,53.84,53.99,53.69,53.69,170400.0,18.2744,18.3253,18.2234,18.2234,170400.0
2009-06-11 15:30:00,53.75,53.75,53.1,53.16,330800.0,18.2438,18.2438,18.0232,18.0436,330800.0
2009-06-12 09:30:00,50.55,51.44,50.55,50.88,841200.0,17.1577,17.4598,17.1577,17.2697,841200.0
2009-06-12 10:00:00,50.88,51.68,50.65,51.19,407200.0,17.2697,17.5412,17.1916,17.3749,407200.0
2009-06-12 10:30:00,51.18,51.74,51.03,51.58,576400.0,17.3715,17.5616,17.3206,17.5073,576400.0
2009-06-12 11:00:00,51.59,51.79,51.38,51.48,454800.0,17.5107,17.5785,17.4394,17.4733,454800.0
2009-06-12 11:30:00,51.43,51.43,51.04,51.06,144400.0,17.4564,17.4564,17.324,17.3308,144400.0
2009-06-12 12:00:00,51.1,51.25,50.89,50.94,89600.0,17.3443,17.3953,17.2731,17.29,89600.0
2009-06-12 12:30:00,50.94,51.0,50.81,50.85,85600.0,17.29,17.3104,17.2459,17.2595,85600.0
2009-06-12 13:00:00,50.89,50.94,50.68,50.69,92000.0,17.2731,17.29,17.2018,17.2052,92000.0
2009-06-12 13:30:00,50.69,50.69,50.1,50.52,150800.0,17.2052,17.2052,17.0049,17.1475,150800.0
2009-06-12 14:00:00,50.58,50.8,50.46,50.65,112000.0,17.1678,17.2425,17.1271,17.1916,112000.0
2009-06-12 14:30:00,50.66,51.25,50.66,50.93,116000.0,17.195,17.3953,17.195,17.2866,116000.0
2009-06-12 15:00:00,51.05,51.15,50.83,50.9,140400.0,17.3274,17.3613,17.2527,17.2765,140400.0
2009-06-12 15:30:00,50.96,51.13,50.55,51.12,267200.0,17.2968,17.3545,17.1577,17.3511,267200.0
2009-06-15 09:30:00,48.25,48.5,47.94,48.13,896400.0,16.377,16.4619,16.2718,16.3363,896400.0
2009-06-15 10:00:00,48.1,48.14,47.94,47.99,480800.0,16.3261,16.3397,16.2718,16.2888,480800.0
2009-06-15 10:30:00,47.98,47.98,47.41,47.43,668000.0,16.2854,16.2854,16.0919,16.0987,668000.0
2009-06-15 11:00:00,47.42,47.44,47.13,47.32,286000.0,16.0953,16.1021,15.9969,16.0613,286000.0
2009-06-15 11:30:00,47.3,47.72,47.3,47.53,164400.0,16.0546,16.1971,16.0546,16.1326,164400.0
2009-06-15 12:00:00,47.62,47.78,47.4,47.47,122000.0,16.1632,16.2175,16.0885,16.1123,122000.0
2009-06-15 12:30:00,47.45,47.69,47.44,47.69,85600.0,16.1055,16.1869,16.1021,16.1869,85600.0
2009-06-15 13:00:00,47.64,47.82,47.54,47.63,164800.0,16.17,16.2311,16.136,16.1666,164800.0
2009-06-15 13:30:00,47.6,47.72,47.46,47.54,164800.0,16.1564,16.1971,16.1089,16.136,164800.0
2009-06-15 14:00:00,47.58,47.89,47.55,47.85,110800.0,16.1496,16.2548,16.1394,16.2412,110800.0
2009-06-15 14:30:00,47.85,47.88,47.53,47.65,126400.0,16.2412,16.2514,16.1326,16.1733,126400.0
2009-06-15 15:00:00,47.67,47.88,47.54,47.79,100000.0,16.1801,16.2514,16.136,16.2209,100000.0
2009-06-15 15:30:00,47.86,47.95,47.78,47.9,240400.0,16.2446,16.2752,16.2175,16.2582,240400.0
2009-06-16 09:30:00,46.97,47.29,46.45,46.49,1108400.0,15.9425,16.0512,15.766,15.7796,1108400.0
2009-06-16 10:00:00,46.49,46.6,45.78,46.18,737600.0,15.7796,15.817,15.5386,15.6744,737600.0
2009-06-16 10:30:00,46.16,46.55,45.92,46.41,410000.0,15.6676,15.8,15.5862,15.7525,410000.0
2009-06-16 11:00:00,46.43,46.59,46.04,46.11,514800.0,15.7593,15.8136,15.6269,15.6506,514800.0
2009-06-16 11:30:00,46.12,46.64,46.07,46.32,324400.0,15.654,15.8305,15.6371,15.7219,324400.0
2009-06-16 12:00:00,46.34,46.43,46.24,46.35,100800.0,15.7287,15.7593,15.6948,15.7321,100800.0
2009-06-16 12:30:00,46.35,46.38,45.55,45.69,296400.0,15.7321,15.7423,15.4606,15.5081,296400.0
2009-06-16 13:00:00,45.68,45.71,45.38,45.63,132000.0,15.5047,15.5149,15.4029,15.4877,132000.0
2009-06-16 13:30:00,45.6,45.85,45.44,45.59,137600.0,15.4775,15.5624,15.4232,15.4741,137600.0
2009-06-16 14:00:00,45.55,45.57,45.15,45.24,176400.0,15.4606,15.4674,15.3248,15.3553,176400.0
2009-06-16 14:30:00,45.18,45.63,45.03,45.58,164800.0,15.335,15.4877,15.2841,15.4708,164800.0
2009-06-16 15:00:00,45.63,45.7,45.32,45.49,148000.0,15.4877,15.5115,15.3825,15.4402,148000.0
2009-06-16 15:30:00,45.5,45.89,45.21,45.27,434400.0,15.4436,15.576,15.3452,15.3655,434400.0
2009-06-17 09:30:00,42.51,42.96,41.89,41.89,1490800.0,14.4287,14.5815,14.2183,14.2183,1490800.0
2009-06-17 10:00:00,41.89,42.32,41.58,41.78,911200.0,14.2183,14.3642,14.1131,14.181,911200.0
2009-06-17 10:30:00,41.78,41.81,41.4,41.73,789600.0,14.181,14.1911,14.052,14.164,789600.0
2009-06-17 11:00:00,41.73,42.0,41.33,41.96,748400.0,14.164,14.2556,14.0282,14.2421,748400.0
2009-06-17 11:30:00,41.9,42.02,41.75,42.02,174800.0,14.2217,14.2624,14.1708,14.2624,174800.0
2009-06-17 12:00:00,41.98,42.6,41.98,42.55,416800.0,14.2488,14.4593,14.2488,14.4423,416800.0
2009-06-17 12:30:00,42.5,42.54,42.2,42.32,160400.0,14.4253,14.4389,14.3235,14.3642,160400.0
2009-06-17 13:00:00,42.32,42.49,42.25,42.49,211200.0,14.3642,14.4219,14.3405,14.4219,211200.0
2009-06-17 13:30:00,42.49,42.86,42.45,42.79,273600.0,14.4219,14.5475,14.4084,14.5238,273600.0
2009-06-17 14:00:00,42.76,43.16,42.72,43.15,261200.0,14.5136,14.6494,14.5,14.646,261200.0
2009-06-17 14:30:00,43.15,43.18,42.55,42.79,237600.0,14.646,14.6561,14.4423,14.5238,237600.0
2009-06-17 15:00:00,42.79,42.91,42.65,42.67,214000.0,14.5238,14.5645,14.4763,14.483,214000.0
2009-06-17 15:30:00,42.65,42.81,42.44,42.63,510400.0,14.4763,14.5306,14.405,14.4695,510400.0
2009-06-18 09:30:00,40.22,41.18,40.14,41.18,1494800.0,13.6515,13.9773,13.6243,13.9773,1494800.0
2009-06-18 10:00:00,41.17,41.34,40.38,40.49,752000.0,13.9739,14.0316,13.7058,13.7431,752000.0
2009-06-18 10:30:00,40.49,40.78,39.67,39.91,922800.0,13.7431,13.8415,13.4648,13.5462,922800.0
2009-06-18 11:00:00,39.92,40.16,39.68,39.99,544400.0,13.5496,13.6311,13.4682,13.5734,544400.0
2009-06-18 11:30:00,40.06,40.19,39.71,40.11,342000.0,13.5972,13.6413,13.4784,13.6141,342000.0
2009-06-18 12:00:00,40.12,40.25,40.08,40.18,211600.0,13.6175,13.6616,13.6039,13.6379,211600.0
2009-06-18 12:30:00,40.17,40.57,40.11,40.52,233600.0,13.6345,13.7703,13.6141,13.7533,233600.0
2009-06-18 13:00:00,40.49,40.71,40.3,40.51,234000.0,13.7431,13.8178,13.6786,13.7499,234000.0
2009-06-18 13:30:00,40.52,40.58,40.25,40.25,103200.0,13.7533,13.7737,13.6616,13.6616,103200.0
2009-06-18 14:00:00,40.25,40.26,39.79,40.0,187600.0,13.6616,13.665,13.5055,13.5768,187600.0
2009-06-18 14:30:00,40.0,40.29,39.92,40.2,178400.0,13.5768,13.6752,13.5496,13.6447,178400.0
2009-06-18 15:00:00,40.21,40.49,40.09,40.4,415600.0,13.6481,13.7431,13.6073,13.7126,415600.0
2009-06-18 15:30:00,40.4,40.49,40.0,40.23,540800.0,13.7126,13.7431,13.5768,13.6549,540800.0
2009-06-19 09:30:00,40.8,41.02,40.52,40.71,997200.0,13.8483,13.923,13.7533,13.8178,997200.0
2009-06-19 10:00:00,40.67,41.03,40.54,40.93,474000.0,13.8042,13.9264,13.7601,13.8924,474000.0
2009-06-19 10:30:00,40.91,41.08,40.67,41.07,432000.0,13.8857,13.9434,13.8042,13.94,432000.0
2009-06-19 11:00:00,41.07,41.24,40.94,41.13,696400.0,13.94,13.9977,13.8958,13.9603,696400.0
2009-06-19 11:30:00,41.11,42.05,41.11,42.0,590000.0,13.9535,14.2726,13.9535,14.2556,590000.0
2009-06-19 12:00:00,42.04,42.31,41.82,41.85,540000.0,14.2692,14.3608,14.1945,14.2047,540000.0
2009-06-19 12:30:00,41.94,42.01,41.65,41.79,259200.0,14.2353,14.259,14.1368,14.1843,259200.0
2009-06-19 13:00:00,41.75,42.05,41.74,41.86,207600.0,14.1708,14.2726,14.1674,14.2081,207600.0
2009-06-19 13:30:00,41.88,42.23,41.84,42.13,235200.0,14.2149,14.3337,14.2013,14.2998,235200.0
2009-06-19 14:00:00,42.13,42.19,41.63,41.69,306800.0,14.2998,14.3201,14.13,14.1504,306800.0
2009-06-19 14:30:00,41.69,42.02,41.63,41.94,144400.0,14.1504,14.2624,14.13,14.2353,144400.0
2009-06-19 15:00:00,41.92,42.13,41.76,42.1,251600.0,14.2285,14.2998,14.1742,14.2896,251600.0
2009-06-19 15:30:00,42.11,42.15,41.79,41.91,398400.0,14.293,14.3065,14.1843,14.2251,398400.0
2009-06-22 09:30:00,39.31,39.59,39.02,39.11,828800.0,13.3426,13.4376,13.2442,13.2747,828800.0
2009-06-22 10:00:00,39.1,39.43,39.02,39.36,678800.0,13.2713,13.3833,13.2442,13.3596,678800.0
2009-06-22 10:30:00,39.33,39.36,39.04,39.04,346800.0,13.3494,13.3596,13.2509,13.2509,346800.0
2009-06-22 11:00:00,39.04,39.16,38.76,39.07,367600.0,13.2509,13.2917,13.1559,13.2611,367600.0
2009-06-22 11:30:00,39.03,39.03,38.75,38.8,151600.0,13.2476,13.2476,13.1525,13.1695,151600.0
2009-06-22 12:00:00,38.78,38.95,38.66,38.71,119600.0,13.1627,13.2204,13.122,13.1389,119600.0
2009-06-22 12:30:00,38.73,38.94,38.65,38.77,86800.0,13.1457,13.217,13.1186,13.1593,86800.0
2009-06-22 13:00:00,38.74,38.76,38.35,38.45,148000.0,13.1491,13.1559,13.0167,13.0507,148000.0
2009-06-22 13:30:00,38.51,38.8,38.47,38.75,109600.0,13.0711,13.1695,13.0575,13.1525,109600.0
2009-06-22 14:00:00,38.74,38.79,38.57,38.68,71600.0,13.1491,13.1661,13.0914,13.1288,71600.0
2009-06-22 14:30:00,38.69,38.85,38.58,38.67,122000.0,13.1321,13.1865,13.0948,13.1254,122000.0
2009-06-22 15:00:00,38.68,38.74,38.55,38.65,162800.0,13.1288,13.1491,13.0846,13.1186,162800.0
2009-06-22 15:30:00,38.66,38.71,38.1,38.2,638400.0,13.122,13.1389,12.9319,12.9658,638400.0
2009-06-23 09:30:00,39.08,39.34,38.77,39.22,730000.0,13.2645,13.3528,13.1593,13.312,730000.0
2009-06-23 10:00:00,39.24,39.39,38.86,39.01,620800.0,13.3188,13.3697,13.1899,13.2408,620800.0
2009-06-23 10:30:00,39.01,39.13,38.68,39.03,377200.0,13.2408,13.2815,13.1288,13.2476,377200.0
2009-06-23 11:00:00,39.0,39.13,38.75,39.07,286000.0,13.2374,13.2815,13.1525,13.2611,286000.0
2009-06-23 11:30:00,39.08,39.48,39.08,39.48,198000.0,13.2645,13.4003,13.2645,13.4003,198000.0
2009-06-23 12:00:00,39.47,39.5,39.2,39.26,189600.0,13.3969,13.4071,13.3053,13.3256,189600.0
2009-06-23 12:30:00,39.26,39.88,39.23,39.85,337200.0,13.3256,13.5361,13.3154,13.5259,337200.0
2009-06-23 13:00:00,39.85,40.21,39.77,39.81,276000.0,13.5259,13.6481,13.4987,13.5123,276000.0
2009-06-23 13:30:00,39.84,39.99,39.59,39.59,64400.0,13.5225,13.5734,13.4376,13.4376,64400.0
2009-06-23 14:00:00,39.63,40.13,39.52,40.03,158400.0,13.4512,13.6209,13.4139,13.587,158400.0
2009-06-23 14:30:00,39.99,40.2,39.92,40.01,113600.0,13.5734,13.6447,13.5496,13.5802,113600.0
2009-06-23 15:00:00,40.01,40.05,39.75,40.0,147600.0,13.5802,13.5938,13.4919,13.5768,147600.0
2009-06-23 15:30:00,39.99,40.06,39.75,39.81,280800.0,13.5734,13.5972,13.4919,13.5123,280800.0
2009-06-24 09:30:00,41.11,41.38,40.92,41.2,391600.0,13.9535,14.0452,13.8891,13.9841,391600.0
2009-06-24 10:00:00,41.09,41.72,41.0,41.48,309200.0,13.9468,14.1606,13.9162,14.0791,309200.0
2009-06-24 10:30:00,41.52,41.66,41.3,41.55,226800.0,14.0927,14.1402,14.018,14.1029,226800.0
2009-06-24 11:00:00,41.58,41.82,41.5,41.73,162800.0,14.1131,14.1945,14.0859,14.164,162800.0
2009-06-24 11:30:00,41.75,41.82,41.5,41.6,128000.0,14.1708,14.1945,14.0859,14.1199,128000.0
2009-06-24 12:00:00,41.61,41.63,41.17,41.24,118400.0,14.1233,14.13,13.9739,13.9977,118400.0
2009-06-24 12:30:00,41.23,41.24,41.0,41.16,112400.0,13.9943,13.9977,13.9162,13.9705,112400.0
2009-06-24 13:00:00,41.15,41.41,41.15,41.3,90800.0,13.9671,14.0554,13.9671,14.018,90800.0
2009-06-24 13:30:00,41.3,41.37,41.05,41.15,94400.0,14.018,14.0418,13.9332,13.9671,94400.0
2009-06-24 14:00:00,41.16,41.46,40.51,40.53,197600.0,13.9705,14.0723,13.7499,13.7567,197600.0
2009-06-24 14:30:00,40.52,40.98,40.29,40.65,285600.0,13.7533,13.9094,13.6752,13.7974,285600.0
2009-06-24 15:00:00,40.65,40.81,40.3,40.61,238000.0,13.7974,13.8517,13.6786,13.7838,238000.0
2009-06-24 15:30:00,40.63,40.8,40.39,40.67,319200.0,13.7906,13.8483,13.7092,13.8042,319200.0
2009-06-25 09:30:00,39.95,40.29,39.76,40.23,345600.0,13.5598,13.6752,13.4953,13.6549,345600.0
2009-06-25 10:00:00,40.28,40.58,40.12,40.18,384000.0,13.6718,13.7737,13.6175,13.6379,384000.0
2009-06-25 10:30:00,40.28,40.36,39.75,39.78,219600.0,13.6718,13.699,13.4919,13.5021,219600.0
2009-06-25 11:00:00,39.77,40.02,39.71,40.02,148800.0,13.4987,13.5836,13.4784,13.5836,148800.0
2009-06-25 11:30:00,40.06,40.61,40.06,40.54,154800.0,13.5972,13.7838,13.5972,13.7601,154800.0
2009-06-25 12:00:00,40.58,40.74,40.45,40.65,152400.0,13.7737,13.828,13.7295,13.7974,152400.0
2009-06-25 12:30:00,40.65,40.96,40.43,40.67,218000.0,13.7974,13.9026,13.7227,13.8042,218000.0
2009-06-25 13:00:00,40.59,41.15,40.58,40.96,183200.0,13.777,13.9671,13.7737,13.9026,183200.0
2009-06-25 13:30:00,40.96,41.3,40.86,41.16,202000.0,13.9026,14.018,13.8687,13.9705,202000.0
2009-06-25 14:00:00,41.18,41.18,40.57,40.88,215600.0,13.9773,13.9773,13.7703,13.8755,215600.0
2009-06-25 14:30:00,40.95,41.12,40.83,40.96,73600.0,13.8992,13.9569,13.8585,13.9026,73600.0
2009-06-25 15:00:00,41.01,41.49,40.95,41.49,158800.0,13.9196,14.0825,13.8992,14.0825,158800.0
2009-06-25 15:30:00,41.49,41.49,41.15,41.41,286000.0,14.0825,14.0825,13.9671,14.0554,286000.0
2009-06-26 09:30:00,39.88,40.46,39.83,39.95,716800.0,13.5361,13.7329,13.5191,13.5598,716800.0
2009-06-26 10:00:00,39.93,40.17,39.84,40.08,269200.0,13.553,13.6345,13.5225,13.6039,269200.0
2009-06-26 10:30:00,40.12,40.35,39.88,40.0,190800.0,13.6175,13.6956,13.5361,13.5768,190800.0
2009-06-26 11:00:00,40.0,40.36,39.94,40.31,318000.0,13.5768,13.699,13.5564,13.682,318000.0
2009-06-26 11:30:00,40.31,40.46,40.27,40.45,150000.0,13.682,13.7329,13.6684,13.7295,150000.0
2009-06-26 12:00:00,40.41,40.61,40.37,40.43,96000.0,13.716,13.7838,13.7024,13.7227,96000.0
2009-06-26 12:30:00,40.42,40.72,40.41,40.6,126400.0,13.7193,13.8212,13.716,13.7804,126400.0
2009-06-26 13:00:00,40.6,40.63,40.47,40.55,92000.0,13.7804,13.7906,13.7363,13.7635,92000.0
2009-06-26 13:30:00,40.57,40.6,40.44,40.49,147200.0,13.7703,13.7804,13.7261,13.7431,147200.0
2009-06-26 14:00:00,40.53,40.63,40.41,40.63,132400.0,13.7567,13.7906,13.716,13.7906,132400.0
2009-06-26 14:30:00,40.64,40.86,40.57,40.77,223600.0,13.794,13.8687,13.7703,13.8381,223600.0
2009-06-26 15:00:00,40.77,40.95,40.76,40.88,322000.0,13.8381,13.8992,13.8347,13.8755,322000.0
2009-06-26 15:30:00,40.91,41.23,40.84,40.95,539600.0,13.8857,13.9943,13.8619,13.8992,539600.0
2009-06-29 09:30:00,40.75,41.13,40.56,41.0,783200.0,13.8314,13.9603,13.7669,13.9162,783200.0
2009-06-29 10:00:00,41.0,41.52,40.96,41.52,627600.0,13.9162,14.0927,13.9026,14.0927,627600.0
2009-06-29 10:30:00,41.55,42.0,41.44,41.83,283600.0,14.1029,14.2556,14.0656,14.1979,283600.0
2009-06-29 11:00:00,41.85,42.0,41.77,41.93,265200.0,14.2047,14.2556,14.1776,14.2319,265200.0
2009-06-29 11:30:00,41.93,42.23,41.86,42.23,210000.0,14.2319,14.3337,14.2081,14.3337,210000.0
2009-06-29 12:00:00,42.23,42.28,42.05,42.14,148400.0,14.3337,14.3507,14.2726,14.3031,148400.0
2009-06-29 12:30:00,42.13,42.21,41.87,41.9,158400.0,14.2998,14.3269,14.2115,14.2217,158400.0
2009-06-29 13:00:00,41.91,42.12,41.87,42.06,69600.0,14.2251,14.2964,14.2115,14.276,69600.0
2009-06-29 13:30:00,42.05,42.25,42.0,42.23,94000.0,14.2726,14.3405,14.2556,14.3337,94000.0
2009-06-29 14:00:00,42.25,42.25,42.01,42.05,115200.0,14.3405,14.3405,14.259,14.2726,115200.0
2009-06-29 14:30:00,42.05,42.19,42.02,42.16,103600.0,14.2726,14.3201,14.2624,14.3099,103600.0
2009-06-29 15:00:00,42.17,42.38,42.15,42.33,147200.0,14.3133,14.3846,14.3065,14.3676,147200.0
2009-06-29 15:30:00,42.32,42.32,41.91,42.12,367600.0,14.3642,14.3642,14.2251,14.2964,367600.0
2009-06-30 09:30:00,42.06,42.38,42.0,42.04,247600.0,14.276,14.3846,14.2556,14.2692,247600.0
2009-06-30 10:00:00,42.0,42.0,40.77,41.17,400800.0,14.2556,14.2556,13.8381,13.9739,400800.0
2009-06-30 10:30:00,41.11,41.28,40.72,41.19,245600.0,13.9535,14.0112,13.8212,13.9807,245600.0
2009-06-30 11:00:00,41.23,41.3,40.82,40.94,188800.0,13.9943,14.018,13.8551,13.8958,188800.0
2009-06-30 11:30:00,40.91,40.91,40.57,40.77,122800.0,13.8857,13.8857,13.7703,13.8381,122800.0
2009-06-30 12:00:00,40.82,41.16,40.77,41.05,110000.0,13.8551,13.9705,13.8381,13.9332,110000.0
2009-06-30 12:30:00,41.06,41.31,41.06,41.17,98800.0,13.9366,14.0214,13.9366,13.9739,98800.0
2009-06-30 13:00:00,41.15,41.18,40.94,41.05,58000.0,13.9671,13.9773,13.8958,13.9332,58000.0
2009-06-30 13:30:00,41.06,41.1,40.86,40.86,34000.0,13.9366,13.9502,13.8687,13.8687,34000.0
2009-06-30 14:00:00,40.87,41.05,40.76,41.01,87200.0,13.8721,13.9332,13.8347,13.9196,87200.0
2009-06-30 14:30:00,41.06,41.16,40.94,41.11,73200.0,13.9366,13.9705,13.8958,13.9535,73200.0
2009-06-30 15:00:00,41.1,41.11,40.87,40.95,144400.0,13.9502,13.9535,13.8721,13.8992,144400.0
2009-06-30 15:30:00,40.92,41.22,40.81,40.83,287600.0,13.8891,13.9909,13.8517,13.8585,287600.0
2009-07-01 09:30:00,42.2,42.53,42.02,42.23,419600.0,14.3235,14.4355,14.2624,14.3337,419600.0
2009-07-01 10:00:00,42.24,42.35,41.83,42.33,338000.0,14.3371,14.3744,14.1979,14.3676,338000.0
2009-07-01 10:30:00,42.32,42.37,41.72,41.81,350000.0,14.3642,14.3812,14.1606,14.1911,350000.0
2009-07-01 11:00:00,41.83,41.94,41.59,41.61,206800.0,14.1979,14.2353,14.1165,14.1233,206800.0
2009-07-01 11:30:00,41.61,41.67,41.42,41.57,136400.0,14.1233,14.1436,14.0588,14.1097,136400.0
2009-07-01 12:00:00,41.58,41.71,41.5,41.63,157600.0,14.1131,14.1572,14.0859,14.13,157600.0
2009-07-01 12:30:00,41.63,41.65,41.45,41.46,115600.0,14.13,14.1368,14.0689,14.0723,115600.0
2009-07-01 13:00:00,41.46,41.52,41.29,41.5,104000.0,14.0723,14.0927,14.0146,14.0859,104000.0
2009-07-01 13:30:00,41.5,41.5,41.25,41.33,47200.0,14.0859,14.0859,14.0011,14.0282,47200.0
2009-07-01 14:00:00,41.34,41.34,41.1,41.24,68400.0,14.0316,14.0316,13.9502,13.9977,68400.0
2009-07-01 14:30:00,41.24,41.25,41.02,41.06,82400.0,13.9977,14.0011,13.923,13.9366,82400.0
2009-07-01 15:00:00,41.05,41.23,41.03,41.07,81200.0,13.9332,13.9943,13.9264,13.94,81200.0
2009-07-01 15:30:00,41.02,41.13,40.88,40.99,240400.0,13.923,13.9603,13.8755,13.9128,240400.0
2009-07-02 09:30:00,39.88,39.95,39.0,39.07,729600.0,13.5361,13.5598,13.2374,13.2611,729600.0
2009-07-02 10:00:00,39.07,39.5,39.07,39.44,478400.0,13.2611,13.4071,13.2611,13.3867,478400.0
2009-07-02 10:30:00,39.44,39.56,39.22,39.5,372400.0,13.3867,13.4274,13.312,13.4071,372400.0
2009-07-02 11:00:00,39.47,39.6,39.34,39.34,395600.0,13.3969,13.441,13.3528,13.3528,395600.0
2009-07-02 11:30:00,39.34,39.5,39.26,39.36,343600.0,13.3528,13.4071,13.3256,13.3596,343600.0
2009-07-02 12:00:00,39.36,39.56,39.31,39.56,408400.0,13.3596,13.4274,13.3426,13.4274,408400.0
2009-07-02 12:30:00,39.57,39.69,39.52,39.69,279600.0,13.4308,13.4716,13.4139,13.4716,279600.0
2009-07-02 13:00:00,39.7,39.82,39.68,39.72,219600.0,13.475,13.5157,13.4682,13.4818,219600.0
2009-07-02 13:30:00,39.71,39.85,39.67,39.82,70000.0,13.4784,13.5259,13.4648,13.5157,70000.0
2009-07-02 14:00:00,39.8,39.88,39.7,39.8,61600.0,13.5089,13.5361,13.475,13.5089,61600.0
2009-07-02 14:30:00,39.8,39.85,39.68,39.73,56800.0,13.5089,13.5259,13.4682,13.4851,56800.0
2009-07-02 15:00:00,39.75,39.79,39.56,39.57,109200.0,13.4919,13.5055,13.4274,13.4308,109200.0
2009-07-02 15:30:00,39.58,39.74,39.5,39.5,209600.0,13.4342,13.4885,13.4071,13.4071,209600.0
2009-07-06 09:30:00,37.1,37.41,36.88,37.21,1206800.0,12.5925,12.6977,12.5178,12.6298,1206800.0
2009-07-06 10:00:00,37.24,37.38,36.45,36.67,758800.0,12.64,12.6875,12.3718,12.4465,758800.0
2009-07-06 10:30:00,36.66,36.66,36.39,36.5,517200.0,12.4431,12.4431,12.3515,12.3888,517200.0
2009-07-06 11:00:00,36.52,36.63,36.41,36.62,357600.0,12.3956,12.4329,12.3583,12.4295,357600.0
2009-07-06 11:30:00,36.62,36.8,36.45,36.64,354400.0,12.4295,12.4906,12.3718,12.4363,354400.0
2009-07-06 12:00:00,36.64,36.68,36.48,36.51,228000.0,12.4363,12.4499,12.382,12.3922,228000.0
2009-07-06 12:30:00,36.5,36.52,36.25,36.36,268400.0,12.3888,12.3956,12.304,12.3413,268400.0
2009-07-06 13:00:00,36.38,36.91,36.36,36.84,460800.0,12.3481,12.528,12.3413,12.5042,460800.0
2009-07-06 13:30:00,36.83,36.94,36.71,36.8,925200.0,12.5008,12.5382,12.4601,12.4906,925200.0
2009-07-06 14:00:00,36.79,36.89,36.52,36.57,522400.0,12.4873,12.5212,12.3956,12.4126,522400.0
2009-07-06 14:30:00,36.59,36.73,36.49,36.67,200800.0,12.4194,12.4669,12.3854,12.4465,200800.0
2009-07-06 15:00:00,36.68,36.87,36.68,36.74,366800.0,12.4499,12.5144,12.4499,12.4703,366800.0
2009-07-06 15:30:00,36.71,37.09,36.53,37.01,728800.0,12.4601,12.5891,12.399,12.5619,728800.0
2009-07-07 09:30:00,37.7,37.84,37.31,37.5,794400.0,12.7961,12.8436,12.6637,12.7282,794400.0
2009-07-07 10:00:00,37.47,37.49,36.88,37.22,704400.0,12.7181,12.7248,12.5178,12.6332,704400.0
2009-07-07 10:30:00,37.23,37.27,36.97,37.14,823200.0,12.6366,12.6502,12.5483,12.606,823200.0
2009-07-07 11:00:00,37.14,37.19,36.78,36.78,536800.0,12.606,12.623,12.4839,12.4839,536800.0
2009-07-07 11:30:00,36.77,36.8,36.54,36.77,492000.0,12.4805,12.4906,12.4024,12.4805,492000.0
2009-07-07 12:00:00,36.76,36.84,36.63,36.77,715200.0,12.4771,12.5042,12.4329,12.4805,715200.0
2009-07-07 12:30:00,36.76,36.79,36.36,36.44,598400.0,12.4771,12.4873,12.3413,12.3685,598400.0
2009-07-07 13:00:00,36.42,37.33,36.35,37.18,511600.0,12.3617,12.6705,12.3379,12.6196,511600.0
2009-07-07 13:30:00,37.19,37.73,37.18,37.26,350000.0,12.623,12.8063,12.6196,12.6468,350000.0
2009-07-07 14:00:00,37.26,37.29,37.09,37.29,99600.0,12.6468,12.657,12.5891,12.657,99600.0
2009-07-07 14:30:00,37.25,37.33,36.87,36.9,172000.0,12.6434,12.6705,12.5144,12.5246,172000.0
2009-07-07 15:00:00,36.93,37.06,36.69,37.0,238800.0,12.5348,12.5789,12.4533,12.5585,238800.0
2009-07-07 15:30:00,37.02,37.03,36.66,36.73,532400.0,12.5653,12.5687,12.4431,12.4669,532400.0
2009-07-08 09:30:00,31.0,31.82,30.95,31.25,1759200.0,12.4314,12.7602,12.4113,12.5316,1759200.0
2009-07-08 10:00:00,31.25,31.9,31.25,31.78,878800.0,12.5316,12.7923,12.5316,12.7441,878800.0
2009-07-08 10:30:00,31.78,31.8,31.41,31.43,424800.0,12.7441,12.7522,12.5958,12.6038,424800.0
2009-07-08 11:00:00,31.43,31.43,30.57,30.61,677200.0,12.6038,12.6038,12.2589,12.275,677200.0
2009-07-08 11:30:00,30.66,30.83,30.55,30.65,327600.0,12.295,12.3632,12.2509,12.291,327600.0
2009-07-08 12:00:00,30.65,30.65,30.0,30.06,664800.0,12.291,12.291,12.0303,12.0544,664800.0
2009-07-08 12:30:00,30.05,30.43,30.03,30.32,243200.0,12.0504,12.2028,12.0424,12.1587,243200.0
2009-07-08 13:00:00,30.27,30.88,30.26,30.88,283200.0,12.1386,12.3832,12.1346,12.3832,283200.0
2009-07-08 13:30:00,30.86,30.97,30.58,30.68,134800.0,12.3752,12.4193,12.2629,12.303,134800.0
2009-07-08 14:00:00,30.65,30.68,30.4,30.54,143200.0,12.291,12.303,12.1907,12.2469,143200.0
2009-07-08 14:30:00,30.54,30.75,30.41,30.7,133200.0,12.2469,12.3311,12.1948,12.3111,133200.0
2009-07-08 15:00:00,30.72,30.96,30.61,30.72,164400.0,12.3191,12.4153,12.275,12.3191,164400.0
2009-07-08 15:30:00,30.75,31.25,30.75,31.19,635200.0,12.3311,12.5316,12.3311,12.5075,635200.0
2009-07-09 09:30:00,32.45,32.63,31.94,32.27,1147200.0,13.0128,13.085,12.8083,12.9406,1147200.0
2009-07-09 10:00:00,32.28,32.36,31.84,31.86,512000.0,12.9446,12.9767,12.7682,12.7762,512000.0
2009-07-09 10:30:00,31.89,32.1,31.78,32.03,476000.0,12.7883,12.8725,12.7441,12.8444,476000.0
2009-07-09 11:00:00,32.05,32.35,31.85,32.15,561600.0,12.8524,12.9727,12.7722,12.8925,561600.0
2009-07-09 11:30:00,32.16,32.33,32.04,32.17,151600.0,12.8965,12.9647,12.8484,12.9005,151600.0
2009-07-09 12:00:00,32.13,32.39,32.01,32.37,187600.0,12.8845,12.9888,12.8364,12.9807,187600.0
2009-07-09 12:30:00,32.36,32.4,32.26,32.37,48400.0,12.9767,12.9928,12.9366,12.9807,48400.0
2009-07-09 13:00:00,32.4,32.5,32.21,32.3,222800.0,12.9928,13.0329,12.9166,12.9527,222800.0
2009-07-09 13:30:00,32.37,32.38,32.07,32.15,153600.0,12.9807,12.9848,12.8604,12.8925,153600.0
2009-07-09 14:00:00,32.15,32.38,32.12,32.31,124400.0,12.8925,12.9848,12.8805,12.9567,124400.0
2009-07-09 14:30:00,32.33,32.33,32.18,32.18,199200.0,12.9647,12.9647,12.9045,12.9045,199200.0
2009-07-09 15:00:00,32.23,32.26,31.99,32.08,184000.0,12.9246,12.9366,12.8284,12.8644,184000.0
2009-07-09 15:30:00,32.11,32.16,31.89,31.97,258000.0,12.8765,12.8965,12.7883,12.8203,258000.0
2009-07-10 09:30:00,31.17,31.66,30.98,31.23,738000.0,12.4995,12.696,12.4233,12.5236,738000.0
2009-07-10 10:00:00,31.22,31.69,31.03,31.65,783200.0,12.5196,12.7081,12.4434,12.692,783200.0
2009-07-10 10:30:00,31.66,31.69,31.45,31.57,345600.0,12.696,12.7081,12.6118,12.6599,345600.0
2009-07-10 11:00:00,31.57,31.58,31.02,31.08,356800.0,12.6599,12.6639,12.4394,12.4634,356800.0
2009-07-10 11:30:00,31.06,31.23,30.89,31.1,200800.0,12.4554,12.5236,12.3872,12.4715,200800.0
2009-07-10 12:00:00,31.04,31.22,31.0,31.2,125600.0,12.4474,12.5196,12.4314,12.5116,125600.0
2009-07-10 12:30:00,31.2,31.36,31.06,31.07,150800.0,12.5116,12.5757,12.4554,12.4594,150800.0
2009-07-10 13:00:00,31.08,31.33,31.08,31.16,183200.0,12.4634,12.5637,12.4634,12.4955,183200.0
2009-07-10 13:30:00,31.16,31.35,31.13,31.31,300000.0,12.4955,12.5717,12.4835,12.5557,300000.0
2009-07-10 14:00:00,31.32,31.33,31.1,31.18,100800.0,12.5597,12.5637,12.4715,12.5035,100800.0
2009-07-10 14:30:00,31.2,31.23,31.13,31.16,74000.0,12.5116,12.5236,12.4835,12.4955,74000.0
2009-07-10 15:00:00,31.16,31.18,31.04,31.09,129600.0,12.4955,12.5035,12.4474,12.4674,129600.0
2009-07-10 15:30:00,31.1,31.25,31.04,31.14,408800.0,12.4715,12.5316,12.4474,12.4875,408800.0
2009-07-13 09:30:00,31.02,31.43,30.63,30.68,491600.0,12.4394,12.6038,12.283,12.303,491600.0
2009-07-13 10:00:00,30.65,30.78,30.39,30.72,388000.0,12.291,12.3431,12.1867,12.3191,388000.0
2009-07-13 10:30:00,30.77,30.98,30.68,30.92,321600.0,12.3391,12.4233,12.303,12.3993,321600.0
2009-07-13 11:00:00,30.92,31.16,30.91,31.06,222000.0,12.3993,12.4955,12.3953,12.4554,222000.0
2009-07-13 11:30:00,31.11,31.48,31.11,31.46,128000.0,12.4755,12.6238,12.4755,12.6158,128000.0
2009-07-13 12:00:00,31.48,31.53,31.33,31.43,106800.0,12.6238,12.6439,12.5637,12.6038,106800.0
2009-07-13 12:30:00,31.41,31.5,31.31,31.46,52000.0,12.5958,12.6319,12.5557,12.6158,52000.0
2009-07-13 13:00:00,31.43,31.68,31.43,31.62,69600.0,12.6038,12.704,12.6038,12.68,69600.0
2009-07-13 13:30:00,31.65,31.65,31.54,31.59,49600.0,12.692,12.692,12.6479,12.668,49600.0
2009-07-13 14:00:00,31.61,31.71,31.57,31.7,104000.0,12.676,12.7161,12.6599,12.7121,104000.0
2009-07-13 14:30:00,31.7,31.83,31.67,31.79,98000.0,12.7121,12.7642,12.7,12.7482,98000.0
2009-07-13 15:00:00,31.76,31.96,31.76,31.88,173200.0,12.7361,12.8163,12.7361,12.7842,173200.0
2009-07-13 15:30:00,31.86,32.23,31.84,32.22,376000.0,12.7762,12.9246,12.7682,12.9206,376000.0
2009-07-14 09:30:00,32.88,32.94,32.6,32.69,714800.0,13.1853,13.2093,13.073,13.1091,714800.0
2009-07-14 10:00:00,32.65,32.92,32.64,32.77,515600.0,13.093,13.2013,13.089,13.1411,515600.0
2009-07-14 10:30:00,32.75,32.77,32.52,32.55,266000.0,13.1331,13.1411,13.0409,13.0529,266000.0
2009-07-14 11:00:00,32.6,32.97,32.6,32.96,279200.0,13.073,13.2213,13.073,13.2173,279200.0
2009-07-14 11:30:00,32.95,33.24,32.89,33.17,221600.0,13.2133,13.3296,13.1893,13.3015,221600.0
2009-07-14 12:00:00,33.19,33.19,32.84,33.05,110800.0,13.3096,13.3096,13.1692,13.2534,110800.0
2009-07-14 12:30:00,33.05,33.13,32.91,32.98,84400.0,13.2534,13.2855,13.1973,13.2254,84400.0
2009-07-14 13:00:00,33.01,33.16,32.94,32.96,91200.0,13.2374,13.2975,13.2093,13.2173,91200.0
2009-07-14 13:30:00,32.96,33.12,32.9,32.97,59600.0,13.2173,13.2815,13.1933,13.2213,59600.0
2009-07-14 14:00:00,32.94,33.0,32.76,32.88,71200.0,13.2093,13.2334,13.1371,13.1853,71200.0
2009-07-14 14:30:00,32.88,32.98,32.81,32.92,67600.0,13.1853,13.2254,13.1572,13.2013,67600.0
2009-07-14 15:00:00,32.92,33.14,32.86,33.02,130000.0,13.2013,13.2895,13.1772,13.2414,130000.0
2009-07-14 15:30:00,33.04,33.1,32.94,33.02,285600.0,13.2494,13.2735,13.2093,13.2414,285600.0
2009-07-15 09:30:00,34.68,34.7,34.41,34.53,771200.0,13.9071,13.9151,13.7988,13.8469,771200.0
2009-07-15 10:00:00,34.5,35.02,34.5,34.91,590000.0,13.8349,14.0434,13.8349,13.9993,590000.0
2009-07-15 10:30:00,34.92,34.97,34.34,34.45,363600.0,14.0033,14.0234,13.7707,13.8148,363600.0
2009-07-15 11:00:00,34.46,34.78,34.45,34.7,264400.0,13.8189,13.9472,13.8148,13.9151,264400.0
2009-07-15 11:30:00,34.7,34.77,34.66,34.67,168800.0,13.9151,13.9432,13.8991,13.9031,168800.0
2009-07-15 12:00:00,34.66,34.74,34.58,34.74,128800.0,13.8991,13.9311,13.867,13.9311,128800.0
2009-07-15 12:30:00,34.76,34.92,34.69,34.71,108800.0,13.9392,14.0033,13.9111,13.9191,108800.0
2009-07-15 13:00:00,34.72,34.73,34.52,34.57,186000.0,13.9231,13.9271,13.8429,13.863,186000.0
2009-07-15 13:30:00,34.58,34.69,34.54,34.54,180400.0,13.867,13.9111,13.8509,13.8509,180400.0
2009-07-15 14:00:00,34.54,34.78,34.45,34.61,249200.0,13.8509,13.9472,13.8148,13.879,249200.0
2009-07-15 14:30:00,34.61,34.85,34.57,34.85,136400.0,13.879,13.9752,13.863,13.9752,136400.0
2009-07-15 15:00:00,34.84,34.85,34.59,34.6,136800.0,13.9712,13.9752,13.871,13.875,136800.0
2009-07-15 15:30:00,34.63,34.81,34.57,34.7,341600.0,13.887,13.9592,13.863,13.9151,341600.0
2009-07-16 09:30:00,34.42,34.69,34.27,34.6,464800.0,13.8028,13.9111,13.7427,13.875,464800.0
2009-07-16 10:00:00,34.59,34.6,34.14,34.46,792800.0,13.871,13.875,13.6905,13.8189,792800.0
2009-07-16 10:30:00,34.47,34.62,34.38,34.38,287200.0,13.8229,13.883,13.7868,13.7868,287200.0
2009-07-16 11:00:00,34.38,34.52,34.33,34.42,210000.0,13.7868,13.8429,13.7667,13.8028,210000.0
2009-07-16 11:30:00,34.38,34.63,34.27,34.6,49600.0,13.7868,13.887,13.7427,13.875,49600.0
2009-07-16 12:00:00,34.6,34.73,34.55,34.73,60400.0,13.875,13.9271,13.8549,13.9271,60400.0
2009-07-16 12:30:00,34.71,34.98,34.68,34.95,142800.0,13.9191,14.0274,13.9071,14.0153,142800.0
2009-07-16 13:00:00,34.95,35.0,34.84,34.87,141600.0,14.0153,14.0354,13.9712,13.9833,141600.0
2009-07-16 13:30:00,34.87,34.95,34.8,34.95,128000.0,13.9833,14.0153,13.9552,14.0153,128000.0
2009-07-16 14:00:00,34.96,35.12,34.9,35.08,127200.0,14.0194,14.0835,13.9953,14.0675,127200.0
2009-07-16 14:30:00,35.06,35.28,35.05,35.21,201600.0,14.0595,14.1477,14.0555,14.1196,201600.0
2009-07-16 15:00:00,35.21,35.34,35.12,35.33,142000.0,14.1196,14.1717,14.0835,14.1677,142000.0
2009-07-16 15:30:00,35.35,35.49,35.2,35.22,426800.0,14.1758,14.2319,14.1156,14.1236,426800.0
2009-07-17 09:30:00,35.1,35.31,34.78,35.27,492400.0,14.0755,14.1597,13.9472,14.1437,492400.0
2009-07-17 10:00:00,35.27,35.51,35.05,35.38,358800.0,14.1437,14.2399,14.0555,14.1878,358800.0
2009-07-17 10:30:00,35.42,35.58,35.25,35.34,366800.0,14.2038,14.268,14.1357,14.1717,366800.0
2009-07-17 11:00:00,35.34,35.38,35.18,35.34,405600.0,14.1717,14.1878,14.1076,14.1717,405600.0
2009-07-17 11:30:00,35.32,35.68,35.27,35.66,109200.0,14.1637,14.3081,14.1437,14.3001,109200.0
2009-07-17 12:00:00,35.64,36.09,35.64,35.86,154000.0,14.292,14.4725,14.292,14.3803,154000.0
2009-07-17 12:30:00,35.86,35.98,35.71,35.79,140000.0,14.3803,14.4284,14.3201,14.3522,140000.0
2009-07-17 13:00:00,35.79,35.89,35.73,35.85,72400.0,14.3522,14.3923,14.3281,14.3763,72400.0
2009-07-17 13:30:00,35.85,36.02,35.82,35.94,173600.0,14.3763,14.4444,14.3642,14.4124,173600.0
2009-07-17 14:00:00,35.93,36.08,35.91,36.01,166400.0,14.4083,14.4685,14.4003,14.4404,166400.0
2009-07-17 14:30:00,36.0,36.18,35.97,36.16,225600.0,14.4364,14.5086,14.4244,14.5006,225600.0
2009-07-17 15:00:00,36.13,36.16,36.07,36.11,406400.0,14.4885,14.5006,14.4645,14.4805,406400.0
2009-07-17 15:30:00,36.09,36.44,36.01,36.31,1138000.0,14.4725,14.6129,14.4404,14.5607,1138000.0
2009-07-20 09:30:00,37.37,38.06,37.33,37.45,1075600.0,14.9858,15.2625,14.9698,15.0179,1075600.0
2009-07-20 10:00:00,37.47,37.7,37.13,37.26,620000.0,15.0259,15.1181,14.8896,14.9417,620000.0
2009-07-20 10:30:00,37.28,37.29,36.75,36.79,588400.0,14.9497,14.9537,14.7372,14.7532,588400.0
2009-07-20 11:00:00,36.79,37.15,36.73,37.04,414800.0,14.7532,14.8976,14.7292,14.8535,414800.0
2009-07-20 11:30:00,37.04,37.11,36.6,36.65,636800.0,14.8535,14.8815,14.677,14.6971,636800.0
2009-07-20 12:00:00,36.64,36.96,36.63,36.88,380000.0,14.6931,14.8214,14.689,14.7893,380000.0
2009-07-20 12:30:00,36.9,37.32,36.88,37.3,202000.0,14.7973,14.9657,14.7893,14.9577,202000.0
2009-07-20 13:00:00,37.29,37.37,37.12,37.15,100400.0,14.9537,14.9858,14.8855,14.8976,100400.0
2009-07-20 13:30:00,37.17,37.33,37.12,37.32,258000.0,14.9056,14.9698,14.8855,14.9657,258000.0
2009-07-20 14:00:00,37.32,37.5,37.32,37.44,323200.0,14.9657,15.0379,14.9657,15.0139,323200.0
2009-07-20 14:30:00,37.45,37.6,37.44,37.54,206400.0,15.0179,15.078,15.0139,15.054,206400.0
2009-07-20 15:00:00,37.51,37.8,37.5,37.75,310400.0,15.0419,15.1582,15.0379,15.1382,310400.0
2009-07-20 15:30:00,37.75,38.12,37.65,37.89,868800.0,15.1382,15.2866,15.0981,15.1943,868800.0
2009-07-21 09:30:00,38.03,38.25,37.63,37.9,976000.0,15.2505,15.3387,15.0901,15.1983,976000.0
2009-07-21 10:00:00,37.9,38.1,37.35,37.6,756000.0,15.1983,15.2785,14.9778,15.078,756000.0
2009-07-21 10:30:00,37.62,38.04,37.59,37.98,358800.0,15.0861,15.2545,15.074,15.2304,358800.0
2009-07-21 11:00:00,38.01,38.03,37.72,37.77,315600.0,15.2424,15.2505,15.1262,15.1462,315600.0
2009-07-21 11:30:00,37.79,37.82,36.93,36.96,612400.0,15.1542,15.1663,14.8094,14.8214,612400.0
2009-07-21 12:00:00,36.98,37.18,36.81,36.9,318400.0,14.8294,14.9096,14.7612,14.7973,318400.0
2009-07-21 12:30:00,36.92,36.93,36.75,36.77,194800.0,14.8053,14.8094,14.7372,14.7452,194800.0
2009-07-21 13:00:00,36.8,36.8,36.39,36.55,322400.0,14.7572,14.7572,14.5928,14.657,322400.0
2009-07-21 13:30:00,36.57,36.75,36.5,36.61,123200.0,14.665,14.7372,14.6369,14.681,123200.0
2009-07-21 14:00:00,36.76,36.89,36.67,36.86,64000.0,14.7412,14.7933,14.7051,14.7813,64000.0
2009-07-21 14:30:00,36.83,37.07,36.72,37.06,49600.0,14.7693,14.8655,14.7251,14.8615,49600.0
2009-07-21 15:00:00,37.07,37.22,37.05,37.19,123600.0,14.8655,14.9256,14.8575,14.9136,123600.0
2009-07-21 15:30:00,37.2,37.48,37.15,37.47,340400.0,14.9176,15.0299,14.8976,15.0259,340400.0
2009-07-22 09:30:00,37.36,37.88,37.32,37.79,778400.0,14.9818,15.1903,14.9657,15.1542,778400.0
2009-07-22 10:00:00,37.85,38.22,37.85,38.16,719200.0,15.1783,15.3267,15.1783,15.3026,719200.0
2009-07-22 10:30:00,38.19,38.23,37.94,38.02,690400.0,15.3146,15.3307,15.2144,15.2465,690400.0
2009-07-22 11:00:00,38.07,38.3,37.97,38.22,312800.0,15.2665,15.3587,15.2264,15.3267,312800.0
2009-07-22 11:30:00,38.21,38.23,37.99,38.16,87200.0,15.3226,15.3307,15.2344,15.3026,87200.0
2009-07-22 12:00:00,38.19,38.38,38.1,38.34,345600.0,15.3146,15.3908,15.2785,15.3748,345600.0
2009-07-22 12:30:00,38.32,38.62,38.23,38.51,636000.0,15.3668,15.4871,15.3307,15.443,636000.0
2009-07-22 13:00:00,38.53,38.7,38.43,38.48,97200.0,15.451,15.5191,15.4109,15.4309,97200.0
2009-07-22 13:30:00,38.49,38.54,38.38,38.51,68000.0,15.4349,15.455,15.3908,15.443,68000.0
2009-07-22 14:00:00,38.52,38.78,38.38,38.57,189200.0,15.447,15.5512,15.3908,15.467,189200.0
2009-07-22 14:30:00,38.57,38.78,38.54,38.74,243600.0,15.467,15.5512,15.455,15.5352,243600.0
2009-07-22 15:00:00,38.73,38.79,38.26,38.34,276400.0,15.5312,15.5552,15.3427,15.3748,276400.0
2009-07-22 15:30:00,38.33,38.52,38.22,38.41,340400.0,15.3708,15.447,15.3267,15.4028,340400.0
2009-07-23 09:30:00,39.17,39.49,39.09,39.41,612400.0,15.7076,15.8359,15.6755,15.8039,612400.0
2009-07-23 10:00:00,39.47,39.86,39.33,39.65,561200.0,15.8279,15.9843,15.7718,15.9001,561200.0
2009-07-23 10:30:00,39.67,39.96,39.65,39.7,372800.0,15.9081,16.0244,15.9001,15.9202,372800.0
2009-07-23 11:00:00,39.72,40.18,39.66,40.14,290800.0,15.9282,16.1126,15.9041,16.0966,290800.0
2009-07-23 11:30:00,40.14,40.17,39.96,39.97,133200.0,16.0966,16.1086,16.0244,16.0284,133200.0
2009-07-23 12:00:00,39.97,40.02,39.8,39.95,782400.0,16.0284,16.0485,15.9603,16.0204,782400.0
2009-07-23 12:30:00,39.92,39.95,39.83,39.92,113600.0,16.0084,16.0204,15.9723,16.0084,113600.0
2009-07-23 13:00:00,39.94,39.97,39.8,39.92,170800.0,16.0164,16.0284,15.9603,16.0084,170800.0
2009-07-23 13:30:00,39.92,40.06,39.76,39.78,155600.0,16.0084,16.0645,15.9442,15.9522,155600.0
2009-07-23 14:00:00,39.78,39.99,39.66,39.94,143200.0,15.9522,16.0364,15.9041,16.0164,143200.0
2009-07-23 14:30:00,39.95,40.0,39.88,39.92,311600.0,16.0204,16.0405,15.9923,16.0084,311600.0
2009-07-23 15:00:00,39.93,40.01,39.85,39.94,245200.0,16.0124,16.0445,15.9803,16.0164,245200.0
2009-07-23 15:30:00,39.95,39.96,39.64,39.74,316400.0,16.0204,16.0244,15.8961,15.9362,316400.0
2009-07-24 09:30:00,40.3,40.66,39.94,39.97,496800.0,16.1608,16.3051,16.0164,16.0284,496800.0
2009-07-24 10:00:00,39.99,40.27,39.87,40.21,380400.0,16.0364,16.1487,15.9883,16.1247,380400.0
2009-07-24 10:30:00,40.24,40.26,39.77,39.9,205200.0,16.1367,16.1447,15.9482,16.0004,205200.0
2009-07-24 11:00:00,39.88,40.15,39.77,40.05,163200.0,15.9923,16.1006,15.9482,16.0605,163200.0
2009-07-24 11:30:00,40.1,40.15,40.0,40.05,50000.0,16.0806,16.1006,16.0405,16.0605,50000.0
2009-07-24 12:00:00,40.08,40.2,39.95,40.04,170800.0,16.0725,16.1207,16.0204,16.0565,170800.0
2009-07-24 12:30:00,40.04,40.1,39.97,40.02,451200.0,16.0565,16.0806,16.0284,16.0485,451200.0
2009-07-24 13:00:00,39.96,40.21,39.96,40.21,29600.0,16.0244,16.1247,16.0244,16.1247,29600.0
2009-07-24 13:30:00,40.23,40.47,40.19,40.29,97600.0,16.1327,16.2289,16.1166,16.1568,97600.0
2009-07-24 14:00:00,40.29,40.45,40.25,40.27,158400.0,16.1568,16.2209,16.1407,16.1487,158400.0
2009-07-24 14:30:00,40.27,40.33,40.15,40.19,299600.0,16.1487,16.1728,16.1006,16.1166,299600.0
2009-07-24 15:00:00,40.24,40.38,40.18,40.35,170400.0,16.1367,16.1928,16.1126,16.1808,170400.0
2009-07-24 15:30:00,40.32,40.52,40.27,40.4,376400.0,16.1688,16.249,16.1487,16.2009,376400.0
2009-07-27 09:30:00,40.75,40.96,40.65,40.78,529200.0,16.3412,16.4254,16.3011,16.3532,529200.0
2009-07-27 10:00:00,40.83,41.16,40.34,40.36,569600.0,16.3733,16.5056,16.1768,16.1848,569600.0
2009-07-27 10:30:00,40.35,40.39,40.0,40.27,307600.0,16.1808,16.1969,16.0405,16.1487,307600.0
2009-07-27 11:00:00,40.31,40.52,40.16,40.45,231600.0,16.1648,16.249,16.1046,16.2209,231600.0
2009-07-27 11:30:00,40.44,40.74,40.36,40.68,119200.0,16.2169,16.3372,16.1848,16.3131,119200.0
2009-07-27 12:00:00,40.63,40.74,40.48,40.62,136000.0,16.2931,16.3372,16.2329,16.2891,136000.0
2009-07-27 12:30:00,40.6,40.62,40.38,40.45,103200.0,16.2811,16.2891,16.1928,16.2209,103200.0
2009-07-27 13:00:00,40.4,40.45,40.3,40.37,81600.0,16.2009,16.2209,16.1608,16.1888,81600.0
2009-07-27 13:30:00,40.34,40.47,40.3,40.45,40800.0,16.1768,16.2289,16.1608,16.2209,40800.0
2009-07-27 14:00:00,40.45,40.48,40.39,40.45,86000.0,16.2209,16.2329,16.1969,16.2209,86000.0
2009-07-27 14:30:00,40.42,40.6,40.4,40.41,84800.0,16.2089,16.2811,16.2009,16.2049,84800.0
2009-07-27 15:00:00,40.45,40.57,40.39,40.44,136000.0,16.2209,16.269,16.1969,16.2169,136000.0
2009-07-27 15:30:00,40.42,40.85,40.4,40.62,751200.0,16.2089,16.3813,16.2009,16.2891,751200.0
2009-07-28 09:30:00,39.27,39.83,39.17,39.8,487200.0,15.7477,15.9723,15.7076,15.9603,487200.0
2009-07-28 10:00:00,39.79,39.8,39.08,39.25,456400.0,15.9562,15.9603,15.6715,15.7397,456400.0
2009-07-28 10:30:00,39.2,39.29,38.94,39.09,391600.0,15.7196,15.7557,15.6154,15.6755,391600.0
2009-07-28 11:00:00,39.09,39.09,38.5,38.52,585600.0,15.6755,15.6755,15.4389,15.447,585600.0
2009-07-28 11:30:00,38.52,38.52,38.13,38.42,434000.0,15.447,15.447,15.2906,15.4069,434000.0
2009-07-28 12:00:00,38.43,38.63,38.34,38.46,155600.0,15.4109,15.4911,15.3748,15.4229,155600.0
2009-07-28 12:30:00,38.47,38.67,38.43,38.67,113600.0,15.4269,15.5071,15.4109,15.5071,113600.0
2009-07-28 13:00:00,38.65,38.67,38.44,38.58,208400.0,15.4991,15.5071,15.4149,15.471,208400.0
2009-07-28 13:30:00,38.59,38.98,38.55,38.97,153200.0,15.475,15.6314,15.459,15.6274,153200.0
2009-07-28 14:00:00,38.98,39.16,38.86,39.14,156800.0,15.6314,15.7036,15.5833,15.6956,156800.0
2009-07-28 14:30:00,39.14,39.5,39.08,39.18,301200.0,15.6956,15.84,15.6715,15.7116,301200.0
2009-07-28 15:00:00,39.17,39.28,38.92,39.05,226000.0,15.7076,15.7517,15.6074,15.6595,226000.0
2009-07-28 15:30:00,39.04,39.31,38.96,39.29,428400.0,15.6555,15.7638,15.6234,15.7557,428400.0
2009-07-29 09:30:00,38.33,38.34,37.77,38.24,601600.0,15.3708,15.3748,15.1462,15.3347,601600.0
2009-07-29 10:00:00,38.25,38.45,38.09,38.1,454400.0,15.3387,15.4189,15.2745,15.2785,454400.0
2009-07-29 10:30:00,38.09,38.09,37.8,37.93,418800.0,15.2745,15.2745,15.1582,15.2104,418800.0
2009-07-29 11:00:00,37.93,38.08,37.64,37.69,312000.0,15.2104,15.2705,15.0941,15.1141,312000.0
2009-07-29 11:30:00,37.71,37.81,37.59,37.81,93200.0,15.1221,15.1622,15.074,15.1622,93200.0
2009-07-29 12:00:00,37.85,37.95,37.76,37.94,82800.0,15.1783,15.2184,15.1422,15.2144,82800.0
2009-07-29 12:30:00,37.93,38.13,37.93,38.06,114000.0,15.2104,15.2906,15.2104,15.2625,114000.0
2009-07-29 13:00:00,38.06,38.06,37.74,37.77,70000.0,15.2625,15.2625,15.1342,15.1462,70000.0
2009-07-29 13:30:00,37.8,37.8,37.67,37.73,97600.0,15.1582,15.1582,15.1061,15.1302,97600.0
2009-07-29 14:00:00,37.73,37.92,37.63,37.92,128000.0,15.1302,15.2064,15.0901,15.2064,128000.0
2009-07-29 14:30:00,37.92,37.93,37.66,37.66,103200.0,15.2064,15.2104,15.1021,15.1021,103200.0
2009-07-29 15:00:00,37.69,37.85,37.67,37.84,75200.0,15.1141,15.1783,15.1061,15.1743,75200.0
2009-07-29 15:30:00,37.84,38.04,37.79,38.0,298400.0,15.1743,15.2545,15.1542,15.2384,298400.0
2009-07-30 09:30:00,40.38,40.77,40.15,40.76,982800.0,16.1928,16.3492,16.1006,16.3452,982800.0
2009-07-30 10:00:00,40.74,40.83,40.61,40.74,504800.0,16.3372,16.3733,16.2851,16.3372,504800.0
2009-07-30 10:30:00,40.73,41.05,40.71,40.88,519600.0,16.3332,16.4615,16.3252,16.3933,519600.0
2009-07-30 11:00:00,40.88,40.91,40.54,40.69,508000.0,16.3933,16.4054,16.257,16.3172,508000.0
2009-07-30 11:30:00,40.7,40.75,40.27,40.32,208800.0,16.3212,16.3412,16.1487,16.1688,208800.0
2009-07-30 12:00:00,40.34,40.57,40.29,40.42,73600.0,16.1768,16.269,16.1568,16.2089,73600.0
2009-07-30 12:30:00,40.44,40.55,40.43,40.51,56000.0,16.2169,16.261,16.2129,16.245,56000.0
2009-07-30 13:00:00,40.55,40.74,40.55,40.71,57600.0,16.261,16.3372,16.261,16.3252,57600.0
2009-07-30 13:30:00,40.71,40.79,40.58,40.58,92400.0,16.3252,16.3573,16.273,16.273,92400.0
2009-07-30 14:00:00,40.53,40.72,40.53,40.63,113600.0,16.253,16.3292,16.253,16.2931,113600.0
2009-07-30 14:30:00,40.66,40.75,40.63,40.65,124800.0,16.3051,16.3412,16.2931,16.3011,124800.0
2009-07-30 15:00:00,40.68,40.81,40.66,40.79,168400.0,16.3131,16.3653,16.3051,16.3573,168400.0
2009-07-30 15:30:00,40.79,40.79,40.29,40.38,456400.0,16.3573,16.3573,16.1568,16.1928,456400.0
2009-07-31 09:30:00,41.03,41.35,40.64,40.64,490000.0,16.4535,16.5818,16.2971,16.2971,490000.0
2009-07-31 10:00:00,40.64,41.05,40.31,40.84,330400.0,16.2971,16.4615,16.1648,16.3773,330400.0
2009-07-31 10:30:00,40.81,41.42,40.81,41.41,271600.0,16.3653,16.6099,16.3653,16.6059,271600.0
2009-07-31 11:00:00,41.42,41.63,41.41,41.55,397600.0,16.6099,16.6941,16.6059,16.662,397600.0
2009-07-31 11:30:00,41.53,41.75,41.46,41.75,167600.0,16.654,16.7422,16.6259,16.7422,167600.0
2009-07-31 12:00:00,41.69,41.93,41.69,41.87,142800.0,16.7182,16.8144,16.7182,16.7903,142800.0
2009-07-31 12:30:00,41.88,42.18,41.87,42.08,171200.0,16.7944,16.9147,16.7903,16.8746,171200.0
2009-07-31 13:00:00,42.05,42.11,41.94,42.03,144800.0,16.8625,16.8866,16.8184,16.8545,144800.0
2009-07-31 13:30:00,42.04,42.2,42.04,42.17,138800.0,16.8585,16.9227,16.8585,16.9107,138800.0
2009-07-31 14:00:00,42.11,42.28,42.07,42.26,148800.0,16.8866,16.9548,16.8706,16.9467,148800.0
2009-07-31 14:30:00,42.27,42.27,41.85,41.85,221200.0,16.9508,16.9508,16.7823,16.7823,221200.0
2009-07-31 15:00:00,41.85,42.19,41.84,42.12,177200.0,16.7823,16.9187,16.7783,16.8906,177200.0
2009-07-31 15:30:00,42.09,42.13,41.79,41.9,463200.0,16.8786,16.8946,16.7583,16.8024,463200.0
2009-08-03 09:30:00,43.81,43.98,43.66,43.93,487600.0,17.5683,17.6365,17.5082,17.6164,487600.0
2009-08-03 10:00:00,43.97,44.58,43.9,44.4,558800.0,17.6325,17.8771,17.6044,17.8049,558800.0
2009-08-03 10:30:00,44.44,44.69,44.43,44.58,479600.0,17.8209,17.9212,17.8169,17.8771,479600.0
2009-08-03 11:00:00,44.57,44.61,44.08,44.23,382800.0,17.8731,17.8891,17.6766,17.7367,382800.0
2009-08-03 11:30:00,44.19,44.47,44.19,44.47,136800.0,17.7207,17.833,17.7207,17.833,136800.0
2009-08-03 12:00:00,44.43,44.49,44.42,44.45,74000.0,17.8169,17.841,17.8129,17.825,74000.0
2009-08-03 12:30:00,44.46,44.48,44.26,44.42,102400.0,17.829,17.837,17.7488,17.8129,102400.0
2009-08-03 13:00:00,44.43,44.5,44.43,44.47,86000.0,17.8169,17.845,17.8169,17.833,86000.0
2009-08-03 13:30:00,44.47,44.62,44.45,44.62,112800.0,17.833,17.8931,17.825,17.8931,112800.0
2009-08-03 14:00:00,44.6,44.73,44.5,44.51,106400.0,17.8851,17.9372,17.845,17.849,106400.0
2009-08-03 14:30:00,44.48,44.67,44.48,44.65,195200.0,17.837,17.9132,17.837,17.9052,195200.0
2009-08-03 15:00:00,44.66,44.8,44.64,44.75,186800.0,17.9092,17.9653,17.9012,17.9453,186800.0
2009-08-03 15:30:00,44.76,44.76,44.55,44.58,498800.0,17.9493,17.9493,17.8651,17.8771,498800.0
2009-08-04 09:30:00,43.23,43.68,43.02,43.67,579600.0,17.3357,17.5162,17.2515,17.5122,579600.0
2009-08-04 10:00:00,43.69,43.98,42.92,43.04,771600.0,17.5202,17.6365,17.2114,17.2595,771600.0
2009-08-04 10:30:00,43.06,43.31,42.99,43.24,241600.0,17.2676,17.3678,17.2395,17.3397,241600.0
2009-08-04 11:00:00,43.25,43.63,43.25,43.57,214000.0,17.3437,17.4961,17.3437,17.4721,214000.0
2009-08-04 11:30:00,43.55,43.81,43.51,43.6,132400.0,17.464,17.5683,17.448,17.4841,132400.0
2009-08-04 12:00:00,43.54,43.74,43.54,43.74,96800.0,17.46,17.5402,17.46,17.5402,96800.0
2009-08-04 12:30:00,43.71,43.8,43.61,43.77,227600.0,17.5282,17.5643,17.4881,17.5523,227600.0
2009-08-04 13:00:00,43.8,43.81,43.68,43.8,199600.0,17.5643,17.5683,17.5162,17.5643,199600.0
2009-08-04 13:30:00,43.78,43.81,43.43,43.43,264000.0,17.5563,17.5683,17.4159,17.4159,264000.0
2009-08-04 14:00:00,43.45,43.52,43.33,43.52,80800.0,17.4239,17.452,17.3758,17.452,80800.0
2009-08-04 14:30:00,43.55,43.71,43.41,43.46,64800.0,17.464,17.5282,17.4079,17.428,64800.0
2009-08-04 15:00:00,43.44,43.45,43.18,43.26,144000.0,17.4199,17.4239,17.3157,17.3478,144000.0
2009-08-04 15:30:00,43.24,43.5,43.09,43.4,504000.0,17.3397,17.444,17.2796,17.4039,504000.0
2009-08-05 09:30:00,43.62,43.81,43.1,43.27,523600.0,17.4921,17.5683,17.2836,17.3518,523600.0
2009-08-05 10:00:00,43.27,43.28,42.38,42.93,526000.0,17.3518,17.3558,16.9949,17.2154,526000.0
2009-08-05 10:30:00,42.94,43.02,42.34,42.98,364800.0,17.2194,17.2515,16.9788,17.2355,364800.0
2009-08-05 11:00:00,42.98,43.0,42.64,42.9,160000.0,17.2355,17.2435,17.0991,17.2034,160000.0
2009-08-05 11:30:00,42.87,43.27,42.79,43.13,124000.0,17.1914,17.3518,17.1593,17.2956,124000.0
2009-08-05 12:00:00,43.17,43.38,43.06,43.31,133200.0,17.3117,17.3959,17.2676,17.3678,133200.0
2009-08-05 12:30:00,43.29,43.35,43.24,43.24,90800.0,17.3598,17.3838,17.3397,17.3397,90800.0
2009-08-05 13:00:00,43.24,43.34,43.13,43.34,208000.0,17.3397,17.3798,17.2956,17.3798,208000.0
2009-08-05 13:30:00,43.34,43.45,43.29,43.33,82000.0,17.3798,17.4239,17.3598,17.3758,82000.0
2009-08-05 14:00:00,43.31,43.41,43.25,43.31,95600.0,17.3678,17.4079,17.3437,17.3678,95600.0
2009-08-05 14:30:00,43.32,43.45,43.3,43.44,273600.0,17.3718,17.4239,17.3638,17.4199,273600.0
2009-08-05 15:00:00,43.45,43.66,43.38,43.6,176400.0,17.4239,17.5082,17.3959,17.4841,176400.0
2009-08-05 15:30:00,43.64,43.64,43.27,43.36,226000.0,17.5001,17.5001,17.3518,17.3879,226000.0
2009-08-06 09:30:00,42.68,43.06,42.2,42.5,452800.0,17.1152,17.2676,16.9227,17.043,452800.0
2009-08-06 10:00:00,42.5,42.55,41.97,42.01,251200.0,17.043,17.063,16.8305,16.8465,251200.0
2009-08-06 10:30:00,42.01,42.21,41.94,42.02,330800.0,16.8465,16.9267,16.8184,16.8505,330800.0
2009-08-06 11:00:00,41.99,42.13,41.96,42.02,300800.0,16.8385,16.8946,16.8264,16.8505,300800.0
2009-08-06 11:30:00,42.0,42.0,41.44,41.71,367200.0,16.8425,16.8425,16.6179,16.7262,367200.0
2009-08-06 12:00:00,41.71,41.71,41.45,41.48,138000.0,16.7262,16.7262,16.6219,16.634,138000.0
2009-08-06 12:30:00,41.5,41.72,41.47,41.55,89600.0,16.642,16.7302,16.6299,16.662,89600.0
2009-08-06 13:00:00,41.56,41.57,41.48,41.52,87600.0,16.666,16.67,16.634,16.65,87600.0
2009-08-06 13:30:00,41.54,41.61,41.31,41.4,105600.0,16.658,16.6861,16.5658,16.6019,105600.0
2009-08-06 14:00:00,41.37,41.37,40.91,41.22,228000.0,16.5898,16.5898,16.4054,16.5297,228000.0
2009-08-06 14:30:00,41.21,41.4,41.1,41.39,107600.0,16.5257,16.6019,16.4816,16.5979,107600.0
2009-08-06 15:00:00,41.36,41.69,41.36,41.65,95600.0,16.5858,16.7182,16.5858,16.7021,95600.0
2009-08-06 15:30:00,41.65,41.79,41.52,41.74,246400.0,16.7021,16.7583,16.65,16.7382,246400.0
2009-08-07 09:30:00,41.68,41.98,40.62,40.63,727600.0,16.7142,16.8345,16.2891,16.2931,727600.0
2009-08-07 10:00:00,40.61,40.66,40.27,40.61,623600.0,16.2851,16.3051,16.1487,16.2851,623600.0
2009-08-07 10:30:00,40.61,41.04,40.61,40.66,501600.0,16.2851,16.4575,16.2851,16.3051,501600.0
2009-08-07 11:00:00,40.68,40.8,40.49,40.76,296800.0,16.3131,16.3613,16.237,16.3452,296800.0
2009-08-07 11:30:00,40.78,40.88,40.59,40.83,212400.0,16.3532,16.3933,16.2771,16.3733,212400.0
2009-08-07 12:00:00,40.8,40.94,40.76,40.87,127600.0,16.3613,16.4174,16.3452,16.3893,127600.0
2009-08-07 12:30:00,40.87,41.16,40.87,41.0,145600.0,16.3893,16.5056,16.3893,16.4415,145600.0
2009-08-07 13:00:00,41.04,41.46,41.01,41.4,192400.0,16.4575,16.6259,16.4455,16.6019,192400.0
2009-08-07 13:30:00,41.38,41.44,41.24,41.29,118800.0,16.5939,16.6179,16.5377,16.5578,118800.0
2009-08-07 14:00:00,41.29,41.31,41.0,41.01,103200.0,16.5578,16.5658,16.4415,16.4455,103200.0
2009-08-07 14:30:00,41.01,41.08,40.98,41.07,96400.0,16.4455,16.4735,16.4334,16.4695,96400.0
2009-08-07 15:00:00,41.07,41.07,40.8,41.02,192000.0,16.4695,16.4695,16.3613,16.4495,192000.0
2009-08-07 15:30:00,41.02,41.08,40.91,40.96,256000.0,16.4495,16.4735,16.4054,16.4254,256000.0
2009-08-10 09:30:00,39.04,39.21,38.88,39.1,855600.0,15.6555,15.7237,15.5913,15.6795,855600.0
2009-08-10 10:00:00,39.04,39.14,38.79,39.02,392400.0,15.6555,15.6956,15.5552,15.6475,392400.0
2009-08-10 10:30:00,39.02,39.12,38.89,38.94,369600.0,15.6475,15.6876,15.5953,15.6154,369600.0
2009-08-10 11:00:00,38.9,38.98,38.78,38.83,488400.0,15.5993,15.6314,15.5512,15.5713,488400.0
2009-08-10 11:30:00,38.86,39.02,38.83,38.92,96400.0,15.5833,15.6475,15.5713,15.6074,96400.0
2009-08-10 12:00:00,38.88,39.01,38.81,38.84,86800.0,15.5913,15.6435,15.5633,15.5753,86800.0
2009-08-10 12:30:00,38.83,38.86,38.75,38.79,76000.0,15.5713,15.5833,15.5392,15.5552,76000.0
2009-08-10 13:00:00,38.77,38.79,38.5,38.58,154400.0,15.5472,15.5552,15.4389,15.471,154400.0
2009-08-10 13:30:00,38.56,38.69,38.5,38.58,159600.0,15.463,15.5151,15.4389,15.471,159600.0
2009-08-10 14:00:00,38.53,38.54,38.42,38.5,63600.0,15.451,15.455,15.4069,15.4389,63600.0
2009-08-10 14:30:00,38.5,38.52,38.44,38.49,83600.0,15.4389,15.447,15.4149,15.4349,83600.0
2009-08-10 15:00:00,38.48,38.64,38.48,38.62,129600.0,15.4309,15.4951,15.4309,15.4871,129600.0
2009-08-10 15:30:00,38.61,38.87,38.5,38.86,432400.0,15.4831,15.5873,15.4389,15.5833,432400.0
2009-08-11 09:30:00,38.31,38.46,38.03,38.21,597600.0,15.3627,15.4229,15.2505,15.3226,597600.0
2009-08-11 10:00:00,38.21,38.31,37.97,38.1,335600.0,15.3226,15.3627,15.2264,15.2785,335600.0
2009-08-11 10:30:00,38.08,38.25,37.98,38.13,418400.0,15.2705,15.3387,15.2304,15.2906,418400.0
2009-08-11 11:00:00,38.13,38.26,38.02,38.26,166400.0,15.2906,15.3427,15.2465,15.3427,166400.0
2009-08-11 11:30:00,38.24,38.5,38.16,38.48,186400.0,15.3347,15.4389,15.3026,15.4309,186400.0
2009-08-11 12:00:00,38.48,38.67,38.42,38.59,134000.0,15.4309,15.5071,15.4069,15.475,134000.0
2009-08-11 12:30:00,38.59,38.68,38.42,38.42,71200.0,15.475,15.5111,15.4069,15.4069,71200.0
2009-08-11 13:00:00,38.41,38.47,38.33,38.33,59200.0,15.4028,15.4269,15.3708,15.3708,59200.0
2009-08-11 13:30:00,38.36,38.51,38.36,38.47,40400.0,15.3828,15.443,15.3828,15.4269,40400.0
2009-08-11 14:00:00,38.5,38.74,38.5,38.54,76800.0,15.4389,15.5352,15.4389,15.455,76800.0
2009-08-11 14:30:00,38.57,38.6,38.47,38.6,70000.0,15.467,15.479,15.4269,15.479,70000.0
2009-08-11 15:00:00,38.61,38.81,38.61,38.81,195600.0,15.4831,15.5633,15.4831,15.5633,195600.0
2009-08-11 15:30:00,38.8,38.94,38.67,38.69,359600.0,15.5592,15.6154,15.5071,15.5151,359600.0
2009-08-12 09:30:00,37.55,38.16,37.55,38.16,574800.0,15.058,15.3026,15.058,15.3026,574800.0
2009-08-12 10:00:00,38.15,38.52,38.14,38.34,335200.0,15.2986,15.447,15.2946,15.3748,335200.0
2009-08-12 10:30:00,38.32,38.45,38.09,38.41,225200.0,15.3668,15.4189,15.2745,15.4028,225200.0
2009-08-12 11:00:00,38.4,38.44,38.26,38.42,280400.0,15.3988,15.4149,15.3427,15.4069,280400.0
2009-08-12 11:30:00,38.44,38.72,38.37,38.62,124800.0,15.4149,15.5272,15.3868,15.4871,124800.0
2009-08-12 12:00:00,38.63,38.75,38.63,38.68,120000.0,15.4911,15.5392,15.4911,15.5111,120000.0
2009-08-12 12:30:00,38.71,38.75,38.65,38.71,80000.0,15.5232,15.5392,15.4991,15.5232,80000.0
2009-08-12 13:00:00,38.73,39.06,38.67,38.95,226800.0,15.5312,15.6635,15.5071,15.6194,226800.0
2009-08-12 13:30:00,38.98,38.98,38.84,38.9,63200.0,15.6314,15.6314,15.5753,15.5993,63200.0
2009-08-12 14:00:00,38.9,39.02,38.6,38.62,228800.0,15.5993,15.6475,15.479,15.4871,228800.0
2009-08-12 14:30:00,38.62,39.13,38.51,39.11,263600.0,15.4871,15.6916,15.443,15.6836,263600.0
2009-08-12 15:00:00,39.14,39.34,39.06,39.25,312000.0,15.6956,15.7758,15.6635,15.7397,312000.0
2009-08-12 15:30:00,39.24,39.38,38.9,38.97,489600.0,15.7357,15.7918,15.5993,15.6274,489600.0
2009-08-13 09:30:00,40.25,40.38,39.4,39.54,694400.0,16.1407,16.1928,15.7999,15.856,694400.0
2009-08-13 10:00:00,39.48,40.34,39.47,40.2,389200.0,15.8319,16.1768,15.8279,16.1207,389200.0
2009-08-13 10:30:00,40.24,40.7,40.24,40.6,310400.0,16.1367,16.3212,16.1367,16.2811,310400.0
2009-08-13 11:00:00,40.54,40.56,40.19,40.21,169600.0,16.257,16.265,16.1166,16.1247,169600.0
2009-08-13 11:30:00,40.22,40.45,40.12,40.43,43200.0,16.1287,16.2209,16.0886,16.2129,43200.0
2009-08-13 12:00:00,40.43,40.63,40.37,40.53,93600.0,16.2129,16.2931,16.1888,16.253,93600.0
2009-08-13 12:30:00,40.51,40.67,40.49,40.61,83600.0,16.245,16.3091,16.237,16.2851,83600.0
2009-08-13 13:00:00,40.6,40.75,40.5,40.58,72800.0,16.2811,16.3412,16.241,16.273,72800.0
2009-08-13 13:30:00,40.6,40.7,40.42,40.49,52800.0,16.2811,16.3212,16.2089,16.237,52800.0
2009-08-13 14:00:00,40.49,40.49,40.17,40.41,92000.0,16.237,16.237,16.1086,16.2049,92000.0
2009-08-13 14:30:00,40.42,40.58,40.42,40.46,54400.0,16.2089,16.273,16.2089,16.2249,54400.0
2009-08-13 15:00:00,40.44,40.67,40.43,40.66,103200.0,16.2169,16.3091,16.2129,16.3051,103200.0
2009-08-13 15:30:00,40.66,40.87,40.63,40.72,810800.0,16.3051,16.3893,16.2931,16.3292,810800.0
2009-08-14 09:30:00,40.43,40.44,39.23,39.4,669200.0,16.2129,16.2169,15.7317,15.7999,669200.0
2009-08-14 10:00:00,39.35,39.45,39.01,39.35,436000.0,15.7798,15.8199,15.6435,15.7798,436000.0
2009-08-14 10:30:00,39.29,39.42,38.78,38.94,279600.0,15.7557,15.8079,15.5512,15.6154,279600.0
2009-08-14 11:00:00,38.98,39.15,38.85,39.06,245600.0,15.6314,15.6996,15.5793,15.6635,245600.0
2009-08-14 11:30:00,39.02,39.29,38.88,39.29,95600.0,15.6475,15.7557,15.5913,15.7557,95600.0
2009-08-14 12:00:00,39.26,39.27,39.08,39.22,226800.0,15.7437,15.7477,15.6715,15.7277,226800.0
2009-08-14 12:30:00,39.21,39.45,39.18,39.42,112000.0,15.7237,15.8199,15.7116,15.8079,112000.0
2009-08-14 13:00:00,39.42,39.5,39.31,39.4,53600.0,15.8079,15.84,15.7638,15.7999,53600.0
2009-08-14 13:30:00,39.37,39.38,39.34,39.35,36800.0,15.7878,15.7918,15.7758,15.7798,36800.0
2009-08-14 14:00:00,39.38,39.4,39.3,39.36,59600.0,15.7918,15.7999,15.7597,15.7838,59600.0
2009-08-14 14:30:00,39.33,39.45,39.26,39.36,42000.0,15.7718,15.8199,15.7437,15.7838,42000.0
2009-08-14 15:00:00,39.38,39.49,39.22,39.25,62400.0,15.7918,15.8359,15.7277,15.7397,62400.0
2009-08-14 15:30:00,39.24,39.55,39.24,39.53,206400.0,15.7357,15.86,15.7357,15.852,206400.0
2009-08-17 09:30:00,36.85,36.99,36.35,36.79,764400.0,14.7773,14.8334,14.5768,14.7532,764400.0
2009-08-17 10:00:00,36.75,36.92,36.6,36.84,488400.0,14.7372,14.8053,14.677,14.7733,488400.0
2009-08-17 10:30:00,36.85,36.94,36.61,36.77,356000.0,14.7773,14.8134,14.681,14.7452,356000.0
2009-08-17 11:00:00,36.75,36.75,36.62,36.75,296000.0,14.7372,14.7372,14.685,14.7372,296000.0
2009-08-17 11:30:00,36.75,37.02,36.73,37.02,118400.0,14.7372,14.8454,14.7292,14.8454,118400.0
2009-08-17 12:00:00,37.03,37.1,36.88,37.02,190400.0,14.8495,14.8775,14.7893,14.8454,190400.0
2009-08-17 12:30:00,37.02,37.03,36.94,36.98,63200.0,14.8454,14.8495,14.8134,14.8294,63200.0
2009-08-17 13:00:00,36.97,37.02,36.88,37.0,60000.0,14.8254,14.8454,14.7893,14.8374,60000.0
2009-08-17 13:30:00,36.99,37.14,36.98,37.14,100800.0,14.8334,14.8936,14.8294,14.8936,100800.0
2009-08-17 14:00:00,37.11,37.16,37.0,37.12,84800.0,14.8815,14.9016,14.8374,14.8855,84800.0
2009-08-17 14:30:00,37.14,37.31,37.11,37.2,164000.0,14.8936,14.9617,14.8815,14.9176,164000.0
2009-08-17 15:00:00,37.2,37.25,37.13,37.18,242400.0,14.9176,14.9377,14.8896,14.9096,242400.0
2009-08-17 15:30:00,37.17,37.2,37.06,37.1,533600.0,14.9056,14.9176,14.8615,14.8775,533600.0
2009-08-18 09:30:00,37.66,37.99,37.55,37.65,395200.0,15.1021,15.2344,15.058,15.0981,395200.0
2009-08-18 10:00:00,37.66,37.9,37.62,37.62,241200.0,15.1021,15.1983,15.0861,15.0861,241200.0
2009-08-18 10:30:00,37.6,37.89,37.56,37.63,458400.0,15.078,15.1943,15.062,15.0901,458400.0
2009-08-18 11:00:00,37.61,37.85,37.58,37.84,256000.0,15.082,15.1783,15.07,15.1743,256000.0
2009-08-18 11:30:00,37.87,38.12,37.85,38.02,138000.0,15.1863,15.2866,15.1783,15.2465,138000.0
2009-08-18 12:00:00,38.07,38.13,38.02,38.02,46400.0,15.2665,15.2906,15.2465,15.2465,46400.0
2009-08-18 12:30:00,38.03,38.22,38.0,38.2,66800.0,15.2505,15.3267,15.2384,15.3186,66800.0
2009-08-18 13:00:00,38.19,38.24,38.14,38.24,153600.0,15.3146,15.3347,15.2946,15.3347,153600.0
2009-08-18 13:30:00,38.25,38.25,38.11,38.22,113200.0,15.3387,15.3387,15.2825,15.3267,113200.0
2009-08-18 14:00:00,38.22,38.26,38.15,38.25,87600.0,15.3267,15.3427,15.2986,15.3387,87600.0
2009-08-18 14:30:00,38.26,38.28,38.18,38.23,91200.0,15.3427,15.3507,15.3106,15.3307,91200.0
2009-08-18 15:00:00,38.25,38.4,38.21,38.26,116800.0,15.3387,15.3988,15.3226,15.3427,116800.0
2009-08-18 15:30:00,38.27,38.34,38.14,38.23,159600.0,15.3467,15.3748,15.2946,15.3307,159600.0
2009-08-19 09:30:00,37.36,38.0,37.32,37.77,428400.0,14.9818,15.2384,14.9657,15.1462,428400.0
2009-08-19 10:00:00,37.8,38.06,37.7,37.9,228000.0,15.1582,15.2625,15.1181,15.1983,228000.0
2009-08-19 10:30:00,37.93,38.29,37.93,38.07,370400.0,15.2104,15.3547,15.2104,15.2665,370400.0
2009-08-19 11:00:00,38.05,38.24,37.98,38.11,210400.0,15.2585,15.3347,15.2304,15.2825,210400.0
2009-08-19 11:30:00,38.14,38.81,38.14,38.8,208000.0,15.2946,15.5633,15.2946,15.5592,208000.0
2009-08-19 12:00:00,38.81,38.84,38.62,38.84,126800.0,15.5633,15.5753,15.4871,15.5753,126800.0
2009-08-19 12:30:00,38.87,38.89,38.66,38.89,94800.0,15.5873,15.5953,15.5031,15.5953,94800.0
2009-08-19 13:00:00,38.88,38.97,38.83,38.85,90000.0,15.5913,15.6274,15.5713,15.5793,90000.0
2009-08-19 13:30:00,38.87,38.87,38.6,38.68,91600.0,15.5873,15.5873,15.479,15.5111,91600.0
2009-08-19 14:00:00,38.7,38.74,38.62,38.62,66400.0,15.5191,15.5352,15.4871,15.4871,66400.0
2009-08-19 14:30:00,38.64,38.79,38.53,38.79,59200.0,15.4951,15.5552,15.451,15.5552,59200.0
2009-08-19 15:00:00,38.79,38.81,38.41,38.54,160800.0,15.5552,15.5633,15.4028,15.455,160800.0
2009-08-19 15:30:00,38.55,38.76,38.46,38.74,210000.0,15.459,15.5432,15.4229,15.5352,210000.0
2009-08-20 09:30:00,38.57,39.37,38.43,38.99,793600.0,15.467,15.7878,15.4109,15.6354,793600.0
2009-08-20 10:00:00,39.0,39.13,38.61,38.7,445600.0,15.6394,15.6916,15.4831,15.5191,445600.0
2009-08-20 10:30:00,38.72,38.88,38.63,38.8,172400.0,15.5272,15.5913,15.4911,15.5592,172400.0
2009-08-20 11:00:00,38.79,38.87,38.52,38.63,202800.0,15.5552,15.5873,15.447,15.4911,202800.0
2009-08-20 11:30:00,38.67,38.7,38.51,38.62,72800.0,15.5071,15.5191,15.443,15.4871,72800.0
2009-08-20 12:00:00,38.57,38.59,38.24,38.31,112800.0,15.467,15.475,15.3347,15.3627,112800.0
2009-08-20 12:30:00,38.27,38.5,38.24,38.36,127600.0,15.3467,15.4389,15.3347,15.3828,127600.0
2009-08-20 13:00:00,38.38,38.42,38.25,38.34,106400.0,15.3908,15.4069,15.3387,15.3748,106400.0
2009-08-20 13:30:00,38.31,38.37,38.26,38.29,282400.0,15.3627,15.3868,15.3427,15.3547,282400.0
2009-08-20 14:00:00,38.3,38.36,38.27,38.28,50800.0,15.3587,15.3828,15.3467,15.3507,50800.0
2009-08-20 14:30:00,38.3,38.32,38.18,38.23,96400.0,15.3587,15.3668,15.3106,15.3307,96400.0
2009-08-20 15:00:00,38.24,38.43,38.21,38.42,114000.0,15.3347,15.4109,15.3226,15.4069,114000.0
2009-08-20 15:30:00,38.42,38.61,38.41,38.48,304400.0,15.4069,15.4831,15.4028,15.4309,304400.0
2009-08-21 09:30:00,39.19,39.45,38.99,39.29,316800.0,15.7156,15.8199,15.6354,15.7557,316800.0
2009-08-21 10:00:00,39.33,40.07,39.32,39.74,583200.0,15.7718,16.0685,15.7678,15.9362,583200.0
2009-08-21 10:30:00,39.72,39.91,39.52,39.73,242800.0,15.9282,16.0044,15.848,15.9322,242800.0
2009-08-21 11:00:00,39.73,39.9,39.63,39.79,235600.0,15.9322,16.0004,15.8921,15.9562,235600.0
2009-08-21 11:30:00,39.77,39.95,39.71,39.86,162000.0,15.9482,16.0204,15.9242,15.9843,162000.0
2009-08-21 12:00:00,39.83,39.91,39.79,39.82,99600.0,15.9723,16.0044,15.9562,15.9683,99600.0
2009-08-21 12:30:00,39.82,39.82,39.49,39.51,234800.0,15.9683,15.9683,15.8359,15.844,234800.0
2009-08-21 13:00:00,39.52,39.66,39.49,39.54,143600.0,15.848,15.9041,15.8359,15.856,143600.0
2009-08-21 13:30:00,39.5,39.57,39.44,39.5,79200.0,15.84,15.868,15.8159,15.84,79200.0
2009-08-21 14:00:00,39.51,39.56,39.46,39.51,60400.0,15.844,15.864,15.8239,15.844,60400.0
2009-08-21 14:30:00,39.54,39.66,39.51,39.66,100400.0,15.856,15.9041,15.844,15.9041,100400.0
2009-08-21 15:00:00,39.66,40.0,39.66,39.95,272400.0,15.9041,16.0405,15.9041,16.0204,272400.0
2009-08-21 15:30:00,39.94,39.97,39.71,39.74,325600.0,16.0164,16.0284,15.9242,15.9362,325600.0
2009-08-24 09:30:00,41.23,41.26,40.77,41.05,572800.0,16.5337,16.5457,16.3492,16.4615,572800.0
2009-08-24 10:00:00,41.05,41.33,41.05,41.3,322800.0,16.4615,16.5738,16.4615,16.5618,322800.0
2009-08-24 10:30:00,41.3,41.33,41.13,41.31,206000.0,16.5618,16.5738,16.4936,16.5658,206000.0
2009-08-24 11:00:00,41.3,41.49,41.26,41.33,205600.0,16.5618,16.638,16.5457,16.5738,205600.0
2009-08-24 11:30:00,41.31,41.41,41.14,41.14,89600.0,16.5658,16.6059,16.4976,16.4976,89600.0
2009-08-24 12:00:00,41.14,41.34,41.12,41.3,52400.0,16.4976,16.5778,16.4896,16.5618,52400.0
2009-08-24 12:30:00,41.28,41.34,41.2,41.24,54800.0,16.5538,16.5778,16.5217,16.5377,54800.0
2009-08-24 13:00:00,41.21,41.21,40.38,40.38,306800.0,16.5257,16.5257,16.1928,16.1928,306800.0
2009-08-24 13:30:00,40.37,40.9,40.35,40.82,146800.0,16.1888,16.4014,16.1808,16.3693,146800.0
2009-08-24 14:00:00,40.75,40.9,40.68,40.82,123200.0,16.3412,16.4014,16.3131,16.3693,123200.0
2009-08-24 14:30:00,40.79,40.88,40.68,40.73,139600.0,16.3573,16.3933,16.3131,16.3332,139600.0
2009-08-24 15:00:00,40.7,40.74,40.51,40.63,100400.0,16.3212,16.3372,16.245,16.2931,100400.0
2009-08-24 15:30:00,40.62,40.77,40.41,40.55,235200.0,16.2891,16.3492,16.2049,16.261,235200.0
2009-08-25 09:30:00,41.22,41.27,40.83,41.09,444400.0,16.5297,16.5497,16.3733,16.4776,444400.0
2009-08-25 10:00:00,41.1,41.33,40.47,40.47,844000.0,16.4816,16.5738,16.2289,16.2289,844000.0
2009-08-25 10:30:00,40.46,40.55,40.37,40.55,530800.0,16.2249,16.261,16.1888,16.261,530800.0
2009-08-25 11:00:00,40.52,40.99,40.5,40.96,422400.0,16.249,16.4375,16.241,16.4254,422400.0
2009-08-25 11:30:00,40.96,40.97,40.75,40.79,219200.0,16.4254,16.4294,16.3412,16.3573,219200.0
2009-08-25 12:00:00,40.81,40.95,40.77,40.95,82800.0,16.3653,16.4214,16.3492,16.4214,82800.0
2009-08-25 12:30:00,40.95,40.99,40.58,40.58,67200.0,16.4214,16.4375,16.273,16.273,67200.0
2009-08-25 13:00:00,40.54,40.66,40.41,40.48,118400.0,16.257,16.3051,16.2049,16.2329,118400.0
2009-08-25 13:30:00,40.48,40.54,40.25,40.3,177200.0,16.2329,16.257,16.1407,16.1608,177200.0
2009-08-25 14:00:00,40.28,40.47,40.21,40.4,114800.0,16.1527,16.2289,16.1247,16.2009,114800.0
2009-08-25 14:30:00,40.4,40.44,40.29,40.37,124000.0,16.2009,16.2169,16.1568,16.1888,124000.0
2009-08-25 15:00:00,40.44,40.53,40.4,40.48,56000.0,16.2169,16.253,16.2009,16.2329,56000.0
2009-08-25 15:30:00,40.48,40.55,40.35,40.48,247200.0,16.2329,16.261,16.1808,16.2329,247200.0
2009-08-26 09:30:00,39.0,39.3,38.4,38.46,1110000.0,15.6394,15.7597,15.3988,15.4229,1110000.0
2009-08-26 10:00:00,38.56,39.2,38.48,39.06,641600.0,15.463,15.7196,15.4309,15.6635,641600.0
2009-08-26 10:30:00,39.12,39.18,38.63,38.82,543600.0,15.6876,15.7116,15.4911,15.5673,543600.0
2009-08-26 11:00:00,38.82,38.95,38.58,38.65,377600.0,15.5673,15.6194,15.471,15.4991,377600.0
2009-08-26 11:30:00,38.65,39.05,38.63,38.96,248000.0,15.4991,15.6595,15.4911,15.6234,248000.0
2009-08-26 12:00:00,38.93,39.17,38.93,39.12,131200.0,15.6114,15.7076,15.6114,15.6876,131200.0
2009-08-26 12:30:00,39.09,39.15,39.02,39.06,106000.0,15.6755,15.6996,15.6475,15.6635,106000.0
2009-08-26 13:00:00,39.08,39.11,38.88,38.99,69200.0,15.6715,15.6836,15.5913,15.6354,69200.0
2009-08-26 13:30:00,38.99,39.22,38.94,39.22,92800.0,15.6354,15.7277,15.6154,15.7277,92800.0
2009-08-26 14:00:00,39.22,39.27,39.07,39.18,138800.0,15.7277,15.7477,15.6675,15.7116,138800.0
2009-08-26 14:30:00,39.16,39.24,39.07,39.1,92400.0,15.7036,15.7357,15.6675,15.6795,92400.0
2009-08-26 15:00:00,39.1,39.28,39.08,39.21,260800.0,15.6795,15.7517,15.6715,15.7237,260800.0
2009-08-26 15:30:00,39.2,39.26,39.05,39.23,332400.0,15.7196,15.7437,15.6595,15.7317,332400.0
2009-08-27 09:30:00,38.76,39.06,38.48,38.6,534400.0,15.5432,15.6635,15.4309,15.479,534400.0
2009-08-27 10:00:00,38.51,38.58,38.38,38.48,248000.0,15.443,15.471,15.3908,15.4309,248000.0
2009-08-27 10:30:00,38.5,38.67,38.2,38.26,182800.0,15.4389,15.5071,15.3186,15.3427,182800.0
2009-08-27 11:00:00,38.27,38.64,38.21,38.64,441200.0,15.3467,15.4951,15.3226,15.4951,441200.0
2009-08-27 11:30:00,38.64,38.75,38.41,38.74,164800.0,15.4951,15.5392,15.4028,15.5352,164800.0
2009-08-27 12:00:00,38.75,38.85,38.67,38.85,103200.0,15.5392,15.5793,15.5071,15.5793,103200.0
2009-08-27 12:30:00,38.83,38.95,38.79,38.95,97600.0,15.5713,15.6194,15.5552,15.6194,97600.0
2009-08-27 13:00:00,38.95,39.04,38.89,38.93,141200.0,15.6194,15.6555,15.5953,15.6114,141200.0
2009-08-27 13:30:00,38.94,39.35,38.91,39.15,167600.0,15.6154,15.7798,15.6034,15.6996,167600.0
2009-08-27 14:00:00,39.15,39.44,39.15,39.38,92000.0,15.6996,15.8159,15.6996,15.7918,92000.0
2009-08-27 14:30:00,39.37,39.73,39.36,39.47,126400.0,15.7878,15.9322,15.7838,15.8279,126400.0
2009-08-27 15:00:00,39.46,39.5,39.31,39.35,192000.0,15.8239,15.84,15.7638,15.7798,192000.0
2009-08-27 15:30:00,39.4,39.43,39.27,39.34,303600.0,15.7999,15.8119,15.7477,15.7758,303600.0
2009-08-28 09:30:00,40.32,40.36,39.67,39.76,670400.0,16.1688,16.1848,15.9081,15.9442,670400.0
2009-08-28 10:00:00,39.73,40.04,39.49,39.59,488400.0,15.9322,16.0565,15.8359,15.876,488400.0
2009-08-28 10:30:00,39.55,39.76,39.35,39.73,341600.0,15.86,15.9442,15.7798,15.9322,341600.0
2009-08-28 11:00:00,39.73,39.79,39.51,39.76,182000.0,15.9322,15.9562,15.844,15.9442,182000.0
2009-08-28 11:30:00,39.72,39.72,39.46,39.46,115600.0,15.9282,15.9282,15.8239,15.8239,115600.0
2009-08-28 12:00:00,39.46,39.55,39.09,39.17,73600.0,15.8239,15.86,15.6755,15.7076,73600.0
2009-08-28 12:30:00,39.17,39.33,39.13,39.14,52000.0,15.7076,15.7718,15.6916,15.6956,52000.0
2009-08-28 13:00:00,39.15,39.36,39.1,39.25,65600.0,15.6996,15.7838,15.6795,15.7397,65600.0
2009-08-28 13:30:00,39.28,39.37,39.25,39.35,31200.0,15.7517,15.7878,15.7397,15.7798,31200.0
2009-08-28 14:00:00,39.29,39.61,39.26,39.46,110400.0,15.7557,15.8841,15.7437,15.8239,110400.0
2009-08-28 14:30:00,39.48,39.54,39.39,39.5,106400.0,15.8319,15.856,15.7958,15.84,106400.0
2009-08-28 15:00:00,39.51,39.68,39.47,39.66,106000.0,15.844,15.9121,15.8279,15.9041,106000.0
2009-08-28 15:30:00,39.65,39.68,39.49,39.54,222400.0,15.9001,15.9121,15.8359,15.856,222400.0
2009-08-31 09:30:00,38.53,39.04,38.32,38.95,326000.0,15.451,15.6555,15.3668,15.6194,326000.0
2009-08-31 10:00:00,38.9,39.05,38.61,38.65,162800.0,15.5993,15.6595,15.4831,15.4991,162800.0
2009-08-31 10:30:00,38.57,38.87,38.51,38.82,96800.0,15.467,15.5873,15.443,15.5673,96800.0
2009-08-31 11:00:00,38.8,38.85,38.7,38.78,92800.0,15.5592,15.5793,15.5191,15.5512,92800.0
2009-08-31 11:30:00,38.76,38.87,38.72,38.76,33200.0,15.5432,15.5873,15.5272,15.5432,33200.0
2009-08-31 12:00:00,38.76,38.92,38.76,38.88,45600.0,15.5432,15.6074,15.5432,15.5913,45600.0
2009-08-31 12:30:00,38.86,38.86,38.74,38.79,79600.0,15.5833,15.5833,15.5352,15.5552,79600.0
2009-08-31 13:00:00,38.76,38.81,38.71,38.81,35200.0,15.5432,15.5633,15.5232,15.5633,35200.0
2009-08-31 13:30:00,38.78,38.91,38.76,38.83,61200.0,15.5512,15.6034,15.5432,15.5713,61200.0
2009-08-31 14:00:00,38.82,38.84,38.75,38.81,48000.0,15.5673,15.5753,15.5392,15.5633,48000.0
2009-08-31 14:30:00,38.81,38.93,38.81,38.87,64800.0,15.5633,15.6114,15.5633,15.5873,64800.0
2009-08-31 15:00:00,38.84,38.95,38.75,38.81,307200.0,15.5753,15.6194,15.5392,15.5633,307200.0
2009-08-31 15:30:00,38.8,38.81,38.73,38.8,327600.0,15.5592,15.5633,15.5312,15.5592,327600.0
2009-09-01 09:30:00,38.29,39.15,38.29,39.05,858400.0,15.3547,15.6996,15.3547,15.6595,858400.0
2009-09-01 10:00:00,39.1,39.53,38.66,38.93,507200.0,15.6795,15.852,15.5031,15.6114,507200.0
2009-09-01 10:30:00,38.93,39.05,38.45,38.52,375600.0,15.6114,15.6595,15.4189,15.447,375600.0
2009-09-01 11:00:00,38.5,38.52,37.88,37.93,377200.0,15.4389,15.447,15.1903,15.2104,377200.0
2009-09-01 11:30:00,37.91,38.11,37.63,38.0,294400.0,15.2023,15.2825,15.0901,15.2384,294400.0
2009-09-01 12:00:00,38.0,38.31,38.0,38.06,346400.0,15.2384,15.3627,15.2384,15.2625,346400.0
2009-09-01 12:30:00,38.06,38.17,38.0,38.12,118400.0,15.2625,15.3066,15.2384,15.2866,118400.0
2009-09-01 13:00:00,38.12,38.18,37.95,38.06,215200.0,15.2866,15.3106,15.2184,15.2625,215200.0
2009-09-01 13:30:00,38.04,38.19,37.96,38.16,88800.0,15.2545,15.3146,15.2224,15.3026,88800.0
2009-09-01 14:00:00,38.16,38.19,38.01,38.06,42000.0,15.3026,15.3146,15.2424,15.2625,42000.0
2009-09-01 14:30:00,38.09,38.17,38.0,38.06,50000.0,15.2745,15.3066,15.2384,15.2625,50000.0
2009-09-01 15:00:00,38.06,38.24,38.01,38.09,158400.0,15.2625,15.3347,15.2424,15.2745,158400.0
2009-09-01 15:30:00,38.07,38.26,37.9,38.02,286000.0,15.2665,15.3427,15.1983,15.2465,286000.0
2009-09-02 09:30:00,37.06,37.64,36.97,37.32,798400.0,14.8615,15.0941,14.8254,14.9657,798400.0
2009-09-02 10:00:00,37.31,37.38,37.04,37.06,468400.0,14.9617,14.9898,14.8535,14.8615,468400.0
2009-09-02 10:30:00,37.06,37.72,37.02,37.63,644000.0,14.8615,15.1262,14.8454,15.0901,644000.0
2009-09-02 11:00:00,37.66,37.93,37.45,37.93,570000.0,15.1021,15.2104,15.0179,15.2104,570000.0
2009-09-02 11:30:00,37.94,38.0,37.64,37.67,132000.0,15.2144,15.2384,15.0941,15.1061,132000.0
2009-09-02 12:00:00,37.71,37.76,37.45,37.54,153200.0,15.1221,15.1422,15.0179,15.054,153200.0
2009-09-02 12:30:00,37.54,37.84,37.53,37.69,58800.0,15.054,15.1743,15.05,15.1141,58800.0
2009-09-02 13:00:00,37.81,37.81,37.57,37.77,31600.0,15.1622,15.1622,15.066,15.1462,31600.0
2009-09-02 13:30:00,37.79,37.79,37.61,37.61,56400.0,15.1542,15.1542,15.082,15.082,56400.0
2009-09-02 14:00:00,37.6,37.75,37.59,37.75,68400.0,15.078,15.1382,15.074,15.1382,68400.0
2009-09-02 14:30:00,37.73,37.87,37.73,37.8,88000.0,15.1302,15.1863,15.1302,15.1582,88000.0
2009-09-02 15:00:00,37.75,37.99,37.73,37.95,191600.0,15.1382,15.2344,15.1302,15.2184,191600.0
2009-09-02 15:30:00,37.96,38.0,37.72,37.81,212400.0,15.2224,15.2384,15.1262,15.1622,212400.0
2009-09-03 09:30:00,39.18,39.35,38.81,38.97,570400.0,15.7116,15.7798,15.5633,15.6274,570400.0
2009-09-03 10:00:00,38.97,39.16,38.45,38.75,485200.0,15.6274,15.7036,15.4189,15.5392,485200.0
2009-09-03 10:30:00,38.73,38.9,38.57,38.59,216400.0,15.5312,15.5993,15.467,15.475,216400.0
2009-09-03 11:00:00,38.62,38.76,38.53,38.66,230000.0,15.4871,15.5432,15.451,15.5031,230000.0
2009-09-03 11:30:00,38.63,38.83,38.51,38.81,133600.0,15.4911,15.5713,15.443,15.5633,133600.0
2009-09-03 12:00:00,38.81,38.88,38.73,38.86,104000.0,15.5633,15.5913,15.5312,15.5833,104000.0
2009-09-03 12:30:00,38.87,38.87,38.75,38.82,84000.0,15.5873,15.5873,15.5392,15.5673,84000.0
2009-09-03 13:00:00,38.8,38.94,38.8,38.88,133200.0,15.5592,15.6154,15.5592,15.5913,133200.0
2009-09-03 13:30:00,38.88,38.89,38.78,38.82,75600.0,15.5913,15.5953,15.5512,15.5673,75600.0
2009-09-03 14:00:00,38.84,38.9,38.72,38.73,98000.0,15.5753,15.5993,15.5272,15.5312,98000.0
2009-09-03 14:30:00,38.73,38.79,38.6,38.76,90400.0,15.5312,15.5552,15.479,15.5432,90400.0
2009-09-03 15:00:00,38.75,38.88,38.73,38.86,105600.0,15.5392,15.5913,15.5312,15.5833,105600.0
2009-09-03 15:30:00,38.85,39.08,38.84,39.06,298000.0,15.5793,15.6715,15.5753,15.6635,298000.0
2009-09-04 09:30:00,39.3,39.62,38.86,38.99,499200.0,15.7597,15.8881,15.5833,15.6354,499200.0
2009-09-04 10:00:00,38.98,39.51,38.98,39.5,155600.0,15.6314,15.844,15.6314,15.84,155600.0
2009-09-04 10:30:00,39.48,39.67,39.46,39.55,342800.0,15.8319,15.9081,15.8239,15.86,342800.0
2009-09-04 11:00:00,39.56,39.57,39.35,39.49,124000.0,15.864,15.868,15.7798,15.8359,124000.0
2009-09-04 11:30:00,39.48,39.73,39.48,39.73,66400.0,15.8319,15.9322,15.8319,15.9322,66400.0
2009-09-04 12:00:00,39.75,40.03,39.75,39.91,135600.0,15.9402,16.0525,15.9402,16.0044,135600.0
2009-09-04 12:30:00,39.91,40.13,39.85,40.11,119600.0,16.0044,16.0926,15.9803,16.0846,119600.0
2009-09-04 13:00:00,40.07,40.24,40.0,40.17,111200.0,16.0685,16.1367,16.0405,16.1086,111200.0
2009-09-04 13:30:00,40.17,40.24,39.99,40.02,57200.0,16.1086,16.1367,16.0364,16.0485,57200.0
2009-09-04 14:00:00,39.99,40.1,39.93,39.93,50400.0,16.0364,16.0806,16.0124,16.0124,50400.0
2009-09-04 14:30:00,39.91,40.09,39.84,40.08,80000.0,16.0044,16.0765,15.9763,16.0725,80000.0
2009-09-04 15:00:00,40.08,40.18,39.93,40.06,133600.0,16.0725,16.1126,16.0124,16.0645,133600.0
2009-09-04 15:30:00,40.05,40.06,39.92,39.93,243600.0,16.0605,16.0645,16.0084,16.0124,243600.0
2009-09-08 09:30:00,42.29,42.34,41.83,41.95,776400.0,16.9588,16.9788,16.7743,16.8224,776400.0
2009-09-08 10:00:00,41.98,42.17,41.79,42.14,372400.0,16.8345,16.9107,16.7583,16.8986,372400.0
2009-09-08 10:30:00,42.14,42.45,42.14,42.43,316800.0,16.8986,17.0229,16.8986,17.0149,316800.0
2009-09-08 11:00:00,42.45,42.54,42.32,42.41,233600.0,17.0229,17.059,16.9708,17.0069,233600.0
2009-09-08 11:30:00,42.42,42.42,41.88,41.94,163600.0,17.0109,17.0109,16.7944,16.8184,163600.0
2009-09-08 12:00:00,41.92,41.95,41.81,41.93,88000.0,16.8104,16.8224,16.7663,16.8144,88000.0
2009-09-08 12:30:00,41.91,42.0,41.91,41.92,143200.0,16.8064,16.8425,16.8064,16.8104,143200.0
2009-09-08 13:00:00,41.93,41.94,41.73,41.77,144800.0,16.8144,16.8184,16.7342,16.7502,144800.0
2009-09-08 13:30:00,41.8,41.9,41.7,41.88,71600.0,16.7623,16.8024,16.7222,16.7944,71600.0
2009-09-08 14:00:00,41.88,41.93,41.75,41.9,54800.0,16.7944,16.8144,16.7422,16.8024,54800.0
2009-09-08 14:30:00,41.9,41.96,41.86,41.86,60000.0,16.8024,16.8264,16.7863,16.7863,60000.0
2009-09-08 15:00:00,41.84,41.9,41.77,41.9,111600.0,16.7783,16.8024,16.7502,16.8024,111600.0
2009-09-08 15:30:00,41.88,41.92,41.79,41.83,254000.0,16.7944,16.8104,16.7583,16.7743,254000.0
2009-09-09 09:30:00,42.47,42.76,42.09,42.65,1066000.0,17.031,17.1472,16.8786,17.1031,1066000.0
2009-09-09 10:00:00,42.6,42.82,42.09,42.14,569200.0,17.0831,17.1713,16.8786,16.8986,569200.0
2009-09-09 10:30:00,42.14,42.3,42.05,42.16,172800.0,16.8986,16.9628,16.8625,16.9066,172800.0
2009-09-09 11:00:00,42.19,42.34,42.13,42.18,146400.0,16.9187,16.9788,16.8946,16.9147,146400.0
2009-09-09 11:30:00,42.19,42.35,42.14,42.29,111600.0,16.9187,16.9828,16.8986,16.9588,111600.0
2009-09-09 12:00:00,42.31,42.32,42.13,42.13,54000.0,16.9668,16.9708,16.8946,16.8946,54000.0
2009-09-09 12:30:00,42.11,42.17,42.07,42.11,61200.0,16.8866,16.9107,16.8706,16.8866,61200.0
2009-09-09 13:00:00,42.11,42.14,41.91,41.97,96400.0,16.8866,16.8986,16.8064,16.8305,96400.0
2009-09-09 13:30:00,41.96,42.0,41.77,41.79,68400.0,16.8264,16.8425,16.7502,16.7583,68400.0
2009-09-09 14:00:00,41.8,41.9,41.38,41.56,365200.0,16.7623,16.8024,16.5939,16.666,365200.0
2009-09-09 14:30:00,41.57,41.71,41.25,41.33,138800.0,16.67,16.7262,16.5417,16.5738,138800.0
2009-09-09 15:00:00,41.34,41.72,41.32,41.65,111600.0,16.5778,16.7302,16.5698,16.7021,111600.0
2009-09-09 15:30:00,41.69,41.98,41.59,41.82,314000.0,16.7182,16.8345,16.6781,16.7703,314000.0
2009-09-10 09:30:00,42.21,42.41,41.74,42.02,395200.0,16.9267,17.0069,16.7382,16.8505,395200.0
2009-09-10 10:00:00,42.02,42.25,42.0,42.15,231200.0,16.8505,16.9427,16.8425,16.9026,231200.0
2009-09-10 10:30:00,42.19,42.55,42.15,42.52,206800.0,16.9187,17.063,16.9026,17.051,206800.0
2009-09-10 11:00:00,42.54,42.69,42.36,42.37,179200.0,17.059,17.1192,16.9868,16.9909,179200.0
2009-09-10 11:30:00,42.34,42.62,42.32,42.62,76000.0,16.9788,17.0911,16.9708,17.0911,76000.0
2009-09-10 12:00:00,42.56,42.59,42.38,42.45,65600.0,17.067,17.0791,16.9949,17.0229,65600.0
2009-09-10 12:30:00,42.48,42.69,42.48,42.65,198800.0,17.035,17.1192,17.035,17.1031,198800.0
2009-09-10 13:00:00,42.64,42.8,42.61,42.71,114000.0,17.0991,17.1633,17.0871,17.1272,114000.0
2009-09-10 13:30:00,42.7,42.96,42.66,42.96,159200.0,17.1232,17.2275,17.1071,17.2275,159200.0
2009-09-10 14:00:00,42.96,43.09,42.89,42.97,104800.0,17.2275,17.2796,17.1994,17.2315,104800.0
2009-09-10 14:30:00,42.98,43.09,42.95,42.99,96000.0,17.2355,17.2796,17.2234,17.2395,96000.0
2009-09-10 15:00:00,42.99,43.0,42.67,42.89,145200.0,17.2395,17.2435,17.1112,17.1994,145200.0
2009-09-10 15:30:00,42.9,43.06,42.9,43.0,240400.0,17.2034,17.2676,17.2034,17.2435,240400.0
2009-09-11 09:30:00,44.1,44.39,43.9,44.21,599600.0,17.6846,17.8009,17.6044,17.7287,599600.0
2009-09-11 10:00:00,44.19,44.27,43.73,44.05,340800.0,17.7207,17.7528,17.5362,17.6646,340800.0
2009-09-11 10:30:00,44.08,44.25,43.83,44.07,184400.0,17.6766,17.7448,17.5763,17.6726,184400.0
2009-09-11 11:00:00,44.06,44.18,43.82,43.85,152000.0,17.6686,17.7167,17.5723,17.5844,152000.0
2009-09-11 11:30:00,43.8,43.83,43.25,43.56,224800.0,17.5643,17.5763,17.3437,17.4681,224800.0
2009-09-11 12:00:00,43.58,43.6,43.16,43.21,55600.0,17.4761,17.4841,17.3077,17.3277,55600.0
2009-09-11 12:30:00,43.17,43.35,42.96,43.3,165600.0,17.3117,17.3838,17.2275,17.3638,165600.0
2009-09-11 13:00:00,43.25,43.36,43.14,43.23,40000.0,17.3437,17.3879,17.2996,17.3357,40000.0
2009-09-11 13:30:00,43.23,43.29,43.1,43.14,62000.0,17.3357,17.3598,17.2836,17.2996,62000.0
2009-09-11 14:00:00,43.08,43.45,43.08,43.4,103200.0,17.2756,17.4239,17.2756,17.4039,103200.0
2009-09-11 14:30:00,43.43,43.59,43.31,43.34,57200.0,17.4159,17.4801,17.3678,17.3798,57200.0
2009-09-11 15:00:00,43.37,43.65,43.27,43.65,198000.0,17.3919,17.5041,17.3518,17.5041,198000.0
2009-09-11 15:30:00,43.65,43.7,43.45,43.57,324000.0,17.5041,17.5242,17.4239,17.4721,324000.0
2009-09-14 09:30:00,42.57,43.0,42.52,42.97,355200.0,17.0711,17.2435,17.051,17.2315,355200.0
2009-09-14 10:00:00,42.97,43.02,42.64,42.99,292800.0,17.2315,17.2515,17.0991,17.2395,292800.0
2009-09-14 10:30:00,43.01,43.5,42.97,43.34,226800.0,17.2475,17.444,17.2315,17.3798,226800.0
2009-09-14 11:00:00,43.35,43.54,43.2,43.38,196000.0,17.3838,17.46,17.3237,17.3959,196000.0
2009-09-14 11:30:00,43.39,43.47,43.01,43.16,102000.0,17.3999,17.432,17.2475,17.3077,102000.0
2009-09-14 12:00:00,43.17,43.23,43.06,43.23,63200.0,17.3117,17.3357,17.2676,17.3357,63200.0
2009-09-14 12:30:00,43.17,43.3,43.13,43.19,34400.0,17.3117,17.3638,17.2956,17.3197,34400.0
2009-09-14 13:00:00,43.2,43.2,43.02,43.06,54800.0,17.3237,17.3237,17.2515,17.2676,54800.0
2009-09-14 13:30:00,43.12,43.29,43.12,43.22,19600.0,17.2916,17.3598,17.2916,17.3317,19600.0
2009-09-14 14:00:00,43.18,43.36,43.09,43.33,59200.0,17.3157,17.3879,17.2796,17.3758,59200.0
2009-09-14 14:30:00,43.42,43.43,43.17,43.3,67600.0,17.4119,17.4159,17.3117,17.3638,67600.0
2009-09-14 15:00:00,43.33,43.35,43.23,43.24,54800.0,17.3758,17.3838,17.3357,17.3397,54800.0
2009-09-14 15:30:00,43.26,43.47,43.26,43.39,206800.0,17.3478,17.432,17.3478,17.3999,206800.0
2009-09-15 09:30:00,43.62,43.98,43.4,43.62,488800.0,17.4921,17.6365,17.4039,17.4921,488800.0
2009-09-15 10:00:00,43.58,43.65,43.25,43.63,306000.0,17.4761,17.5041,17.3437,17.4961,306000.0
2009-09-15 10:30:00,43.67,43.77,43.51,43.77,154400.0,17.5122,17.5523,17.448,17.5523,154400.0
2009-09-15 11:00:00,43.76,43.81,43.48,43.5,254800.0,17.5483,17.5683,17.436,17.444,254800.0
2009-09-15 11:30:00,43.47,43.8,43.47,43.71,75200.0,17.432,17.5643,17.432,17.5282,75200.0
2009-09-15 12:00:00,43.69,43.78,43.64,43.71,56800.0,17.5202,17.5563,17.5001,17.5282,56800.0
2009-09-15 12:30:00,43.66,43.75,43.6,43.72,106800.0,17.5082,17.5443,17.4841,17.5322,106800.0
2009-09-15 13:00:00,43.75,43.94,43.74,43.86,116400.0,17.5443,17.6204,17.5402,17.5884,116400.0
2009-09-15 13:30:00,43.84,44.18,43.82,44.16,158800.0,17.5803,17.7167,17.5723,17.7087,158800.0
2009-09-15 14:00:00,44.15,44.16,43.99,44.14,134400.0,17.7047,17.7087,17.6405,17.7006,134400.0
2009-09-15 14:30:00,44.14,44.22,43.91,44.18,170000.0,17.7006,17.7327,17.6084,17.7167,170000.0
2009-09-15 15:00:00,44.18,44.37,44.13,44.3,200000.0,17.7167,17.7929,17.6966,17.7648,200000.0
2009-09-15 15:30:00,44.29,44.33,44.16,44.19,523600.0,17.7608,17.7768,17.7087,17.7207,523600.0
2009-09-16 09:30:00,45.33,45.52,45.07,45.11,608400.0,18.1778,18.254,18.0736,18.0896,608400.0
2009-09-16 10:00:00,45.13,45.3,44.88,44.99,437600.0,18.0976,18.1658,17.9974,18.0415,437600.0
2009-09-16 10:30:00,45.02,45.32,44.99,45.23,248400.0,18.0535,18.1738,18.0415,18.1377,248400.0
2009-09-16 11:00:00,45.21,45.28,45.09,45.11,123600.0,18.1297,18.1578,18.0816,18.0896,123600.0
2009-09-16 11:30:00,45.1,45.5,45.1,45.47,163600.0,18.0856,18.246,18.0856,18.234,163600.0
2009-09-16 12:00:00,45.48,45.63,45.45,45.52,137600.0,18.238,18.2982,18.226,18.254,137600.0
2009-09-16 12:30:00,45.51,45.8,45.45,45.65,242800.0,18.25,18.3663,18.226,18.3062,242800.0
2009-09-16 13:00:00,45.66,45.84,45.52,45.75,385600.0,18.3102,18.3824,18.254,18.3463,385600.0
2009-09-16 13:30:00,45.75,45.76,45.55,45.55,177600.0,18.3463,18.3503,18.2661,18.2661,177600.0
2009-09-16 14:00:00,45.52,45.71,45.52,45.64,115200.0,18.254,18.3302,18.254,18.3022,115200.0
2009-09-16 14:30:00,45.68,45.71,45.42,45.42,310000.0,18.3182,18.3302,18.2139,18.2139,310000.0
2009-09-16 15:00:00,45.4,45.7,45.25,45.63,302000.0,18.2059,18.3262,18.1458,18.2982,302000.0
2009-09-16 15:30:00,45.64,45.76,45.54,45.66,1006000.0,18.3022,18.3503,18.2621,18.3102,1006000.0
2009-09-17 09:30:00,44.79,45.25,44.75,45.24,680000.0,17.9613,18.1458,17.9453,18.1418,680000.0
2009-09-17 10:00:00,45.2,45.51,45.05,45.09,524000.0,18.1257,18.25,18.0656,18.0816,524000.0
2009-09-17 10:30:00,45.18,45.65,45.11,45.62,315200.0,18.1177,18.3062,18.0896,18.2941,315200.0
2009-09-17 11:00:00,45.58,45.62,45.37,45.59,128000.0,18.2781,18.2941,18.1939,18.2821,128000.0
2009-09-17 11:30:00,45.57,45.62,45.16,45.27,141600.0,18.2741,18.2941,18.1097,18.1538,141600.0
2009-09-17 12:00:00,45.26,45.31,44.75,45.1,161600.0,18.1498,18.1698,17.9453,18.0856,161600.0
2009-09-17 12:30:00,45.1,45.21,44.75,44.77,142000.0,18.0856,18.1297,17.9453,17.9533,142000.0
2009-09-17 13:00:00,44.77,44.99,44.75,44.85,162000.0,17.9533,18.0415,17.9453,17.9854,162000.0
2009-09-17 13:30:00,44.83,45.14,44.81,45.08,67600.0,17.9773,18.1017,17.9693,18.0776,67600.0
2009-09-17 14:00:00,45.14,45.14,44.95,44.99,122000.0,18.1017,18.1017,18.0255,18.0415,122000.0
2009-09-17 14:30:00,45.01,45.4,45.01,45.29,180400.0,18.0495,18.2059,18.0495,18.1618,180400.0
2009-09-17 15:00:00,45.25,45.27,45.12,45.2,121200.0,18.1458,18.1538,18.0936,18.1257,121200.0
2009-09-17 15:30:00,45.18,45.2,44.89,45.02,214400.0,18.1177,18.1257,18.0014,18.0535,214400.0
2009-09-18 09:30:00,45.16,45.31,44.81,44.99,616400.0,18.1097,18.1698,17.9693,18.0415,616400.0
2009-09-18 10:00:00,44.95,44.99,44.71,44.9,548800.0,18.0255,18.0415,17.9292,18.0054,548800.0
2009-09-18 10:30:00,44.9,45.18,44.66,44.76,373600.0,18.0054,18.1177,17.9092,17.9493,373600.0
2009-09-18 11:00:00,44.77,44.98,44.74,44.95,172800.0,17.9533,18.0375,17.9413,18.0255,172800.0
2009-09-18 11:30:00,44.85,44.9,44.71,44.74,78800.0,17.9854,18.0054,17.9292,17.9413,78800.0
2009-09-18 12:00:00,44.69,44.73,44.63,44.65,160000.0,17.9212,17.9372,17.8971,17.9052,160000.0
2009-09-18 12:30:00,44.66,44.88,44.63,44.85,446800.0,17.9092,17.9974,17.8971,17.9854,446800.0
2009-09-18 13:00:00,44.84,44.99,44.82,44.97,215200.0,17.9814,18.0415,17.9733,18.0335,215200.0
2009-09-18 13:30:00,44.98,45.13,44.92,45.1,40800.0,18.0375,18.0976,18.0134,18.0856,40800.0
2009-09-18 14:00:00,45.1,45.19,45.04,45.1,789200.0,18.0856,18.1217,18.0616,18.0856,789200.0
2009-09-18 14:30:00,45.08,45.08,44.9,44.92,31600.0,18.0776,18.0776,18.0054,18.0134,31600.0
2009-09-18 15:00:00,44.92,45.15,44.91,45.02,64400.0,18.0134,18.1057,18.0094,18.0535,64400.0
2009-09-18 15:30:00,45.04,45.05,44.72,44.76,238800.0,18.0616,18.0656,17.9332,17.9493,238800.0
2009-09-21 09:30:00,43.26,43.43,42.88,43.02,566000.0,17.3478,17.4159,17.1954,17.2515,566000.0
2009-09-21 10:00:00,42.98,43.21,42.85,43.18,424800.0,17.2355,17.3277,17.1833,17.3157,424800.0
2009-09-21 10:30:00,43.16,43.16,42.89,43.03,321200.0,17.3077,17.3077,17.1994,17.2555,321200.0
2009-09-21 11:00:00,43.01,43.32,42.88,43.18,395600.0,17.2475,17.3718,17.1954,17.3157,395600.0
2009-09-21 11:30:00,43.22,43.49,43.06,43.14,247200.0,17.3317,17.44,17.2676,17.2996,247200.0
2009-09-21 12:00:00,43.16,43.37,43.16,43.35,106000.0,17.3077,17.3919,17.3077,17.3838,106000.0
2009-09-21 12:30:00,43.33,43.46,43.19,43.27,87600.0,17.3758,17.428,17.3197,17.3518,87600.0
2009-09-21 13:00:00,43.27,43.34,43.14,43.34,78000.0,17.3518,17.3798,17.2996,17.3798,78000.0
2009-09-21 13:30:00,43.34,43.57,43.33,43.51,161200.0,17.3798,17.4721,17.3758,17.448,161200.0
2009-09-21 14:00:00,43.52,43.62,43.44,43.59,104400.0,17.452,17.4921,17.4199,17.4801,104400.0
2009-09-21 14:30:00,43.56,43.69,43.56,43.59,106800.0,17.4681,17.5202,17.4681,17.4801,106800.0
2009-09-21 15:00:00,43.6,43.8,43.52,43.7,151600.0,17.4841,17.5643,17.452,17.5242,151600.0
2009-09-21 15:30:00,43.71,43.75,43.48,43.56,378800.0,17.5282,17.5443,17.436,17.4681,378800.0
2009-09-22 09:30:00,44.76,44.87,44.63,44.74,442000.0,17.9493,17.9934,17.8971,17.9413,442000.0
2009-09-22 10:00:00,44.71,45.0,44.6,44.8,264000.0,17.9292,18.0455,17.8851,17.9653,264000.0
2009-09-22 10:30:00,44.79,44.82,44.64,44.7,182400.0,17.9613,17.9733,17.9012,17.9252,182400.0
2009-09-22 11:00:00,44.68,44.95,44.68,44.77,228000.0,17.9172,18.0255,17.9172,17.9533,228000.0
2009-09-22 11:30:00,44.73,44.85,44.51,44.73,98000.0,17.9372,17.9854,17.849,17.9372,98000.0
2009-09-22 12:00:00,44.7,44.88,44.7,44.85,81600.0,17.9252,17.9974,17.9252,17.9854,81600.0
2009-09-22 12:30:00,44.87,44.88,44.75,44.78,102000.0,17.9934,17.9974,17.9453,17.9573,102000.0
2009-09-22 13:00:00,44.75,44.86,44.63,44.65,114400.0,17.9453,17.9894,17.8971,17.9052,114400.0
2009-09-22 13:30:00,44.65,44.75,44.56,44.75,38000.0,17.9052,17.9453,17.8691,17.9453,38000.0
2009-09-22 14:00:00,44.74,44.81,44.67,44.71,92400.0,17.9413,17.9693,17.9132,17.9292,92400.0
2009-09-22 14:30:00,44.74,44.87,44.67,44.86,87600.0,17.9413,17.9934,17.9132,17.9894,87600.0
2009-09-22 15:00:00,44.87,44.93,44.77,44.86,117600.0,17.9934,18.0174,17.9533,17.9894,117600.0
2009-09-22 15:30:00,44.87,44.99,44.76,44.79,186400.0,17.9934,18.0415,17.9493,17.9613,186400.0
2009-09-23 09:30:00,45.15,45.19,44.6,44.66,374000.0,18.1057,18.1217,17.8851,17.9092,374000.0
2009-09-23 10:00:00,44.61,44.91,44.57,44.69,256000.0,17.8891,18.0094,17.8731,17.9212,256000.0
2009-09-23 10:30:00,44.59,44.64,44.22,44.47,236000.0,17.8811,17.9012,17.7327,17.833,236000.0
2009-09-23 11:00:00,44.54,45.08,44.33,44.5,218800.0,17.861,18.0776,17.7768,17.845,218800.0
2009-09-23 11:30:00,44.5,44.7,44.5,44.7,34400.0,17.845,17.9252,17.845,17.9252,34400.0
2009-09-23 12:00:00,44.69,44.99,44.68,44.96,122000.0,17.9212,18.0415,17.9172,18.0295,122000.0
2009-09-23 12:30:00,44.94,45.06,44.93,45.01,99200.0,18.0215,18.0696,18.0174,18.0495,99200.0
2009-09-23 13:00:00,45.0,45.06,44.87,44.89,51200.0,18.0455,18.0696,17.9934,18.0014,51200.0
2009-09-23 13:30:00,44.88,45.04,44.83,45.02,60800.0,17.9974,18.0616,17.9773,18.0535,60800.0
2009-09-23 14:00:00,45.0,45.28,44.75,45.2,158400.0,18.0455,18.1578,17.9453,18.1257,158400.0
2009-09-23 14:30:00,45.19,45.42,44.77,44.85,214000.0,18.1217,18.2139,17.9533,17.9854,214000.0
2009-09-23 15:00:00,44.86,44.98,44.56,44.62,168000.0,17.9894,18.0375,17.8691,17.8931,168000.0
2009-09-23 15:30:00,44.6,44.6,44.09,44.1,632400.0,17.8851,17.8851,17.6806,17.6846,632400.0
2009-09-24 09:30:00,44.09,44.24,43.63,44.02,511600.0,17.6806,17.7407,17.4961,17.6525,511600.0
2009-09-24 10:00:00,43.99,44.02,42.92,43.14,685600.0,17.6405,17.6525,17.2114,17.2996,685600.0
2009-09-24 10:30:00,43.15,43.15,42.64,42.79,589600.0,17.3036,17.3036,17.0991,17.1593,589600.0
2009-09-24 11:00:00,42.77,42.88,42.61,42.7,395600.0,17.1513,17.1954,17.0871,17.1232,395600.0
2009-09-24 11:30:00,42.73,42.8,42.5,42.63,238400.0,17.1352,17.1633,17.043,17.0951,238400.0
2009-09-24 12:00:00,42.62,42.76,42.53,42.7,56000.0,17.0911,17.1472,17.055,17.1232,56000.0
2009-09-24 12:30:00,42.74,42.76,42.48,42.49,114000.0,17.1392,17.1472,17.035,17.039,114000.0
2009-09-24 13:00:00,42.49,42.65,42.42,42.53,74800.0,17.039,17.1031,17.0109,17.055,74800.0
2009-09-24 13:30:00,42.57,42.63,42.37,42.56,44400.0,17.0711,17.0951,16.9909,17.067,44400.0
2009-09-24 14:00:00,42.53,42.59,42.25,42.31,99200.0,17.055,17.0791,16.9427,16.9668,99200.0
2009-09-24 14:30:00,42.32,42.69,42.28,42.68,115600.0,16.9708,17.1192,16.9548,17.1152,115600.0
2009-09-24 15:00:00,42.69,42.85,42.63,42.81,176400.0,17.1192,17.1833,17.0951,17.1673,176400.0
2009-09-24 15:30:00,42.83,42.88,42.58,42.78,328800.0,17.1753,17.1954,17.0751,17.1553,328800.0
2009-09-25 09:30:00,42.06,42.41,41.79,42.21,805200.0,16.8665,17.0069,16.7583,16.9267,805200.0
2009-09-25 10:00:00,42.2,42.66,41.99,42.4,358000.0,16.9227,17.1071,16.8385,17.0029,358000.0
2009-09-25 10:30:00,42.41,42.51,41.93,42.32,235600.0,17.0069,17.047,16.8144,16.9708,235600.0
2009-09-25 11:00:00,42.32,42.5,42.02,42.31,169600.0,16.9708,17.043,16.8505,16.9668,169600.0
2009-09-25 11:30:00,42.3,42.49,42.24,42.32,67200.0,16.9628,17.039,16.9387,16.9708,67200.0
2009-09-25 12:00:00,42.22,42.23,41.95,42.01,132800.0,16.9307,16.9347,16.8224,16.8465,132800.0
2009-09-25 12:30:00,42.02,42.08,41.77,41.88,163600.0,16.8505,16.8746,16.7502,16.7944,163600.0
2009-09-25 13:00:00,41.85,41.96,41.78,41.95,59200.0,16.7823,16.8264,16.7543,16.8224,59200.0
2009-09-25 13:30:00,41.95,42.04,41.88,42.04,94400.0,16.8224,16.8585,16.7944,16.8585,94400.0
2009-09-25 14:00:00,42.06,42.14,41.9,41.92,80000.0,16.8665,16.8986,16.8024,16.8104,80000.0
2009-09-25 14:30:00,41.89,42.1,41.85,42.07,80800.0,16.7984,16.8826,16.7823,16.8706,80800.0
2009-09-25 15:00:00,42.13,42.13,41.98,42.1,77200.0,16.8946,16.8946,16.8345,16.8826,77200.0
2009-09-25 15:30:00,42.1,42.14,41.87,42.06,204400.0,16.8826,16.8986,16.7903,16.8665,204400.0
2009-09-28 09:30:00,41.76,42.36,41.72,42.12,442800.0,16.7462,16.9868,16.7302,16.8906,442800.0
2009-09-28 10:00:00,42.13,42.57,42.13,42.52,351600.0,16.8946,17.0711,16.8946,17.051,351600.0
2009-09-28 10:30:00,42.56,42.77,42.47,42.63,157200.0,17.067,17.1513,17.031,17.0951,157200.0
2009-09-28 11:00:00,42.65,42.88,42.54,42.88,158800.0,17.1031,17.1954,17.059,17.1954,158800.0
2009-09-28 11:30:00,42.89,43.0,42.83,42.99,72400.0,17.1994,17.2435,17.1753,17.2395,72400.0
2009-09-28 12:00:00,43.0,43.31,43.0,43.23,152000.0,17.2435,17.3678,17.2435,17.3357,152000.0
2009-09-28 12:30:00,43.23,43.25,42.92,42.95,171600.0,17.3357,17.3437,17.2114,17.2234,171600.0
2009-09-28 13:00:00,42.97,43.02,42.82,42.86,86000.0,17.2315,17.2515,17.1713,17.1874,86000.0
2009-09-28 13:30:00,42.94,43.07,42.92,42.94,27600.0,17.2194,17.2716,17.2114,17.2194,27600.0
2009-09-28 14:00:00,42.94,42.99,42.75,42.88,25200.0,17.2194,17.2395,17.1432,17.1954,25200.0
2009-09-28 14:30:00,42.93,42.97,42.87,42.91,21600.0,17.2154,17.2315,17.1914,17.2074,21600.0
2009-09-28 15:00:00,42.89,42.95,42.81,42.91,39200.0,17.1994,17.2234,17.1673,17.2074,39200.0
2009-09-28 15:30:00,42.88,42.92,42.67,42.76,151600.0,17.1954,17.2114,17.1112,17.1472,151600.0
2009-09-29 09:30:00,42.45,43.03,42.37,42.91,422400.0,17.0229,17.2555,16.9909,17.2074,422400.0
2009-09-29 10:00:00,42.88,42.91,42.13,42.54,400800.0,17.1954,17.2074,16.8946,17.059,400800.0
2009-09-29 10:30:00,42.52,42.83,42.47,42.52,152800.0,17.051,17.1753,17.031,17.051,152800.0
2009-09-29 11:00:00,42.49,42.75,42.31,42.7,207600.0,17.039,17.1432,16.9668,17.1232,207600.0
2009-09-29 11:30:00,42.66,42.74,42.38,42.51,68400.0,17.1071,17.1392,16.9949,17.047,68400.0
2009-09-29 12:00:00,42.51,42.67,42.44,42.54,44400.0,17.047,17.1112,17.0189,17.059,44400.0
2009-09-29 12:30:00,42.62,42.83,42.62,42.83,84800.0,17.0911,17.1753,17.0911,17.1753,84800.0
2009-09-29 13:00:00,42.77,43.03,42.77,42.98,158400.0,17.1513,17.2555,17.1513,17.2355,158400.0
2009-09-29 13:30:00,42.98,43.17,42.94,43.16,210400.0,17.2355,17.3117,17.2194,17.3077,210400.0
2009-09-29 14:00:00,43.18,43.18,43.0,43.03,67200.0,17.3157,17.3157,17.2435,17.2555,67200.0
2009-09-29 14:30:00,43.06,43.13,42.91,43.06,144800.0,17.2676,17.2956,17.2074,17.2676,144800.0
2009-09-29 15:00:00,43.05,43.16,42.93,43.02,72000.0,17.2635,17.3077,17.2154,17.2515,72000.0
2009-09-29 15:30:00,43.02,43.13,42.91,42.94,387200.0,17.2515,17.2956,17.2074,17.2194,387200.0
2009-09-30 09:30:00,43.23,43.45,42.34,42.34,887600.0,17.3357,17.4239,16.9788,16.9788,887600.0
2009-09-30 10:00:00,42.33,42.48,41.93,42.38,436400.0,16.9748,17.035,16.8144,16.9949,436400.0
2009-09-30 10:30:00,42.42,42.54,42.26,42.42,213600.0,17.0109,17.059,16.9467,17.0109,213600.0
2009-09-30 11:00:00,42.42,42.79,42.3,42.77,328400.0,17.0109,17.1593,16.9628,17.1513,328400.0
2009-09-30 11:30:00,42.73,42.83,42.52,42.79,115600.0,17.1352,17.1753,17.051,17.1593,115600.0
2009-09-30 12:00:00,42.73,42.94,42.67,42.91,61600.0,17.1352,17.2194,17.1112,17.2074,61600.0
2009-09-30 12:30:00,42.91,43.23,42.91,43.15,65200.0,17.2074,17.3357,17.2074,17.3036,65200.0
2009-09-30 13:00:00,43.25,43.26,42.91,43.03,71200.0,17.3437,17.3478,17.2074,17.2555,71200.0
2009-09-30 13:30:00,43.02,43.19,42.97,42.97,126400.0,17.2515,17.3197,17.2315,17.2315,126400.0
2009-09-30 14:00:00,42.94,43.08,42.81,43.04,37600.0,17.2194,17.2756,17.1673,17.2595,37600.0
2009-09-30 14:30:00,43.06,43.06,42.65,42.68,56000.0,17.2676,17.2676,17.1031,17.1152,56000.0
2009-09-30 15:00:00,42.64,42.67,42.38,42.55,149600.0,17.0991,17.1112,16.9949,17.063,149600.0
2009-09-30 15:30:00,42.53,42.81,42.48,42.6,254400.0,17.055,17.1673,17.035,17.0831,254400.0
2009-10-01 09:30:00,42.12,42.12,41.76,41.96,425200.0,16.8906,16.8906,16.7462,16.8264,425200.0
2009-10-01 10:00:00,41.99,42.06,41.51,41.9,400000.0,16.8385,16.8665,16.646,16.8024,400000.0
2009-10-01 10:30:00,41.92,42.09,41.74,41.81,206800.0,16.8104,16.8786,16.7382,16.7663,206800.0
2009-10-01 11:00:00,41.8,41.8,41.31,41.38,338800.0,16.7623,16.7623,16.5658,16.5939,338800.0
2009-10-01 11:30:00,41.37,41.52,41.27,41.35,76400.0,16.5898,16.65,16.5497,16.5818,76400.0
2009-10-01 12:00:00,41.35,41.49,41.26,41.47,52000.0,16.5818,16.638,16.5457,16.6299,52000.0
2009-10-01 12:30:00,41.49,41.55,41.41,41.42,29600.0,16.638,16.662,16.6059,16.6099,29600.0
2009-10-01 13:00:00,41.43,41.44,40.9,41.01,128400.0,16.6139,16.6179,16.4014,16.4455,128400.0
2009-10-01 13:30:00,41.01,41.3,40.97,41.07,72800.0,16.4455,16.5618,16.4294,16.4695,72800.0
2009-10-01 14:00:00,41.08,41.24,41.0,41.2,124000.0,16.4735,16.5377,16.4415,16.5217,124000.0
2009-10-01 14:30:00,41.13,41.16,40.95,41.05,67200.0,16.4936,16.5056,16.4214,16.4615,67200.0
2009-10-01 15:00:00,41.04,41.04,40.84,40.87,121600.0,16.4575,16.4575,16.3773,16.3893,121600.0
2009-10-01 15:30:00,40.89,41.07,40.75,40.84,430800.0,16.3974,16.4695,16.3412,16.3773,430800.0
2009-10-02 09:30:00,39.58,39.95,39.34,39.75,1194800.0,15.872,16.0204,15.7758,15.9402,1194800.0
2009-10-02 10:00:00,39.75,40.38,39.61,40.35,586000.0,15.9402,16.1928,15.8841,16.1808,586000.0
2009-10-02 10:30:00,40.33,40.63,39.98,40.0,595600.0,16.1728,16.2931,16.0324,16.0405,595600.0
2009-10-02 11:00:00,40.03,40.21,39.88,40.1,281600.0,16.0525,16.1247,15.9923,16.0806,281600.0
2009-10-02 11:30:00,40.12,40.3,39.87,39.99,213600.0,16.0886,16.1608,15.9883,16.0364,213600.0
2009-10-02 12:00:00,40.07,40.27,40.02,40.25,98800.0,16.0685,16.1487,16.0485,16.1407,98800.0
2009-10-02 12:30:00,40.22,40.35,39.96,40.06,138000.0,16.1287,16.1808,16.0244,16.0645,138000.0
2009-10-02 13:00:00,40.02,40.37,40.02,40.3,74800.0,16.0485,16.1888,16.0485,16.1608,74800.0
2009-10-02 13:30:00,40.3,40.41,40.25,40.37,85600.0,16.1608,16.2049,16.1407,16.1888,85600.0
2009-10-02 14:00:00,40.33,40.4,40.2,40.35,57600.0,16.1728,16.2009,16.1207,16.1808,57600.0
2009-10-02 14:30:00,40.31,40.35,40.16,40.22,76400.0,16.1648,16.1808,16.1046,16.1287,76400.0
2009-10-02 15:00:00,40.22,40.3,40.11,40.19,90000.0,16.1287,16.1608,16.0846,16.1166,90000.0
2009-10-02 15:30:00,40.18,40.36,40.13,40.14,366800.0,16.1126,16.1848,16.0926,16.0966,366800.0
2009-10-05 09:30:00,40.65,40.96,40.43,40.77,750000.0,16.3011,16.4254,16.2129,16.3492,750000.0
2009-10-05 10:00:00,40.8,40.95,40.38,40.74,490000.0,16.3613,16.4214,16.1928,16.3372,490000.0
2009-10-05 10:30:00,40.75,40.98,40.62,40.89,180800.0,16.3412,16.4334,16.2891,16.3974,180800.0
2009-10-05 11:00:00,40.91,41.08,40.81,41.05,301600.0,16.4054,16.4735,16.3653,16.4615,301600.0
2009-10-05 11:30:00,41.03,41.13,40.81,41.13,74800.0,16.4535,16.4936,16.3653,16.4936,74800.0
2009-10-05 12:00:00,41.06,41.27,41.01,41.22,58000.0,16.4655,16.5497,16.4455,16.5297,58000.0
2009-10-05 12:30:00,41.24,41.5,41.24,41.5,71600.0,16.5377,16.642,16.5377,16.642,71600.0
2009-10-05 13:00:00,41.49,41.64,41.47,41.62,98800.0,16.638,16.6981,16.6299,16.6901,98800.0
2009-10-05 13:30:00,41.63,41.65,41.52,41.63,63200.0,16.6941,16.7021,16.65,16.6941,63200.0
2009-10-05 14:00:00,41.62,41.65,41.41,41.53,82000.0,16.6901,16.7021,16.6059,16.654,82000.0
2009-10-05 14:30:00,41.55,41.88,41.51,41.76,133600.0,16.662,16.7944,16.646,16.7462,133600.0
2009-10-05 15:00:00,41.77,41.84,41.69,41.73,87200.0,16.7502,16.7783,16.7182,16.7342,87200.0
2009-10-05 15:30:00,41.74,41.8,41.45,41.67,220800.0,16.7382,16.7623,16.6219,16.7101,220800.0
2009-10-06 09:30:00,42.51,43.14,42.43,42.92,986800.0,17.047,17.2996,17.0149,17.2114,986800.0
2009-10-06 10:00:00,42.96,43.35,42.9,43.21,494000.0,17.2275,17.3838,17.2034,17.3277,494000.0
2009-10-06 10:30:00,43.15,43.66,43.14,43.62,583200.0,17.3036,17.5082,17.2996,17.4921,583200.0
2009-10-06 11:00:00,43.6,43.99,43.41,43.86,566400.0,17.4841,17.6405,17.4079,17.5884,566400.0
2009-10-06 11:30:00,43.82,43.86,43.4,43.46,214400.0,17.5723,17.5884,17.4039,17.428,214400.0
2009-10-06 12:00:00,43.5,43.63,43.46,43.53,72000.0,17.444,17.4961,17.428,17.456,72000.0
2009-10-06 12:30:00,43.57,43.69,43.38,43.4,134000.0,17.4721,17.5202,17.3959,17.4039,134000.0
2009-10-06 13:00:00,43.36,43.55,43.26,43.48,100800.0,17.3879,17.464,17.3478,17.436,100800.0
2009-10-06 13:30:00,43.46,43.54,43.0,43.11,153200.0,17.428,17.46,17.2435,17.2876,153200.0
2009-10-06 14:00:00,43.09,43.09,42.79,42.84,192800.0,17.2796,17.2796,17.1593,17.1793,192800.0
2009-10-06 14:30:00,42.84,43.24,42.81,43.17,120000.0,17.1793,17.3397,17.1673,17.3117,120000.0
2009-10-06 15:00:00,43.15,43.48,43.11,43.42,145200.0,17.3036,17.436,17.2876,17.4119,145200.0
2009-10-06 15:30:00,43.44,43.51,43.3,43.45,328000.0,17.4199,17.448,17.3638,17.4239,328000.0
2009-10-07 09:30:00,43.63,43.9,43.3,43.49,551200.0,17.4961,17.6044,17.3638,17.44,551200.0
2009-10-07 10:00:00,43.47,43.8,43.34,43.66,310800.0,17.432,17.5643,17.3798,17.5082,310800.0
2009-10-07 10:30:00,43.71,43.85,43.5,43.84,610400.0,17.5282,17.5844,17.444,17.5803,610400.0
2009-10-07 11:00:00,43.85,44.14,43.82,43.93,344800.0,17.5844,17.7006,17.5723,17.6164,344800.0
2009-10-07 11:30:00,43.89,43.93,43.58,43.58,155600.0,17.6004,17.6164,17.4761,17.4761,155600.0
2009-10-07 12:00:00,43.58,43.87,43.57,43.79,104400.0,17.4761,17.5924,17.4721,17.5603,104400.0
2009-10-07 12:30:00,43.82,43.86,43.65,43.86,51600.0,17.5723,17.5884,17.5041,17.5884,51600.0
2009-10-07 13:00:00,43.8,43.82,43.66,43.72,51600.0,17.5643,17.5723,17.5082,17.5322,51600.0
2009-10-07 13:30:00,43.73,43.76,43.51,43.65,56400.0,17.5362,17.5483,17.448,17.5041,56400.0
2009-10-07 14:00:00,43.65,43.66,43.42,43.54,74400.0,17.5041,17.5082,17.4119,17.46,74400.0
2009-10-07 14:30:00,43.53,43.8,43.52,43.74,73200.0,17.456,17.5643,17.452,17.5402,73200.0
2009-10-07 15:00:00,43.71,43.84,43.61,43.79,80000.0,17.5282,17.5803,17.4881,17.5603,80000.0
2009-10-07 15:30:00,43.79,44.07,43.79,44.05,376400.0,17.5603,17.6726,17.5603,17.6646,376400.0
2009-10-08 09:30:00,45.42,45.7,45.18,45.28,894000.0,18.2139,18.3262,18.1177,18.1578,894000.0
2009-10-08 10:00:00,45.31,45.54,45.03,45.54,730000.0,18.1698,18.2621,18.0575,18.2621,730000.0
2009-10-08 10:30:00,45.5,45.75,45.45,45.66,653200.0,18.246,18.3463,18.226,18.3102,653200.0
2009-10-08 11:00:00,45.63,45.99,45.6,45.79,292400.0,18.2982,18.4425,18.2861,18.3623,292400.0
2009-10-08 11:30:00,45.81,45.93,45.64,45.73,131200.0,18.3703,18.4185,18.3022,18.3383,131200.0
2009-10-08 12:00:00,45.77,46.0,45.63,45.97,128800.0,18.3543,18.4465,18.2982,18.4345,128800.0
2009-10-08 12:30:00,46.0,46.13,45.92,46.09,138000.0,18.4465,18.4987,18.4144,18.4826,138000.0
2009-10-08 13:00:00,46.06,46.08,45.61,45.84,158400.0,18.4706,18.4786,18.2901,18.3824,158400.0
2009-10-08 13:30:00,45.86,45.87,45.5,45.87,124000.0,18.3904,18.3944,18.246,18.3944,124000.0
2009-10-08 14:00:00,45.75,45.9,45.5,45.63,83600.0,18.3463,18.4064,18.246,18.2982,83600.0
2009-10-08 14:30:00,45.66,45.73,45.56,45.69,76000.0,18.3102,18.3383,18.2701,18.3222,76000.0
2009-10-08 15:00:00,45.65,45.98,45.65,45.79,134400.0,18.3062,18.4385,18.3062,18.3623,134400.0
2009-10-08 15:30:00,45.79,45.8,45.48,45.55,320400.0,18.3623,18.3663,18.238,18.2661,320400.0
2009-10-09 09:30:00,45.34,45.74,45.14,45.7,460800.0,18.1819,18.3423,18.1017,18.3262,460800.0
2009-10-09 10:00:00,45.74,45.86,45.35,45.63,472400.0,18.3423,18.3904,18.1859,18.2982,472400.0
2009-10-09 10:30:00,45.61,45.73,45.54,45.63,214000.0,18.2901,18.3383,18.2621,18.2982,214000.0
2009-10-09 11:00:00,45.63,45.76,45.52,45.74,295200.0,18.2982,18.3503,18.254,18.3423,295200.0
2009-10-09 11:30:00,45.7,45.76,45.56,45.61,168400.0,18.3262,18.3503,18.2701,18.2901,168400.0
2009-10-09 12:00:00,45.61,45.69,45.0,45.03,139200.0,18.2901,18.3222,18.0455,18.0575,139200.0
2009-10-09 12:30:00,45.02,45.29,45.0,45.19,102000.0,18.0535,18.1618,18.0455,18.1217,102000.0
2009-10-09 13:00:00,45.19,45.34,45.13,45.33,62800.0,18.1217,18.1819,18.0976,18.1778,62800.0
2009-10-09 13:30:00,45.34,45.36,45.13,45.13,65600.0,18.1819,18.1899,18.0976,18.0976,65600.0
2009-10-09 14:00:00,45.16,45.24,45.1,45.18,50400.0,18.1097,18.1418,18.0856,18.1177,50400.0
2009-10-09 14:30:00,45.22,45.45,45.22,45.43,44400.0,18.1337,18.226,18.1337,18.2179,44400.0
2009-10-09 15:00:00,45.43,45.63,45.4,45.61,81200.0,18.2179,18.2982,18.2059,18.2901,81200.0
2009-10-09 15:30:00,45.58,45.65,45.51,45.65,239600.0,18.2781,18.3062,18.25,18.3062,239600.0
2009-10-12 09:30:00,45.77,46.08,45.72,45.99,405600.0,18.3543,18.4786,18.3342,18.4425,405600.0
2009-10-12 10:00:00,45.99,46.1,45.77,45.98,301600.0,18.4425,18.4866,18.3543,18.4385,301600.0
2009-10-12 10:30:00,46.0,46.29,46.0,46.25,212400.0,18.4465,18.5628,18.4465,18.5468,212400.0
2009-10-12 11:00:00,46.22,46.27,45.96,45.98,157600.0,18.5347,18.5548,18.4305,18.4385,157600.0
2009-10-12 11:30:00,45.94,45.97,45.81,45.9,61200.0,18.4225,18.4345,18.3703,18.4064,61200.0
2009-10-12 12:00:00,45.88,46.13,45.85,45.89,38800.0,18.3984,18.4987,18.3864,18.4024,38800.0
2009-10-12 12:30:00,45.87,46.02,45.79,46.02,94800.0,18.3944,18.4545,18.3623,18.4545,94800.0
2009-10-12 13:00:00,46.01,46.05,45.71,45.79,70800.0,18.4505,18.4666,18.3302,18.3623,70800.0
2009-10-12 13:30:00,45.76,45.86,45.68,45.86,98000.0,18.3503,18.3904,18.3182,18.3904,98000.0
2009-10-12 14:00:00,45.83,45.86,45.27,45.37,241200.0,18.3784,18.3904,18.1538,18.1939,241200.0
2009-10-12 14:30:00,45.37,45.4,45.11,45.3,167200.0,18.1939,18.2059,18.0896,18.1658,167200.0
2009-10-12 15:00:00,45.3,45.58,45.3,45.38,293600.0,18.1658,18.2781,18.1658,18.1979,293600.0
2009-10-12 15:30:00,45.38,45.44,45.21,45.36,336800.0,18.1979,18.222,18.1297,18.1899,336800.0
2009-10-13 09:30:00,45.74,46.0,45.3,45.35,892000.0,18.3423,18.4465,18.1658,18.1859,892000.0
2009-10-13 10:00:00,45.35,45.5,45.09,45.36,592000.0,18.1859,18.246,18.0816,18.1899,592000.0
2009-10-13 10:30:00,45.34,45.66,45.24,45.63,369200.0,18.1819,18.3102,18.1418,18.2982,369200.0
2009-10-13 11:00:00,45.58,45.62,45.29,45.48,255600.0,18.2781,18.2941,18.1618,18.238,255600.0
2009-10-13 11:30:00,45.52,45.78,45.36,45.76,126000.0,18.254,18.3583,18.1899,18.3503,126000.0
2009-10-13 12:00:00,45.73,45.96,45.71,45.84,207200.0,18.3383,18.4305,18.3302,18.3824,207200.0
2009-10-13 12:30:00,45.82,45.82,45.51,45.74,50800.0,18.3743,18.3743,18.25,18.3423,50800.0
2009-10-13 13:00:00,45.71,45.9,45.67,45.83,64400.0,18.3302,18.4064,18.3142,18.3784,64400.0
2009-10-13 13:30:00,45.85,45.9,45.61,45.88,48000.0,18.3864,18.4064,18.2901,18.3984,48000.0
2009-10-13 14:00:00,45.92,45.92,45.52,45.74,50000.0,18.4144,18.4144,18.254,18.3423,50000.0
2009-10-13 14:30:00,45.72,45.88,45.66,45.7,70400.0,18.3342,18.3984,18.3102,18.3262,70400.0
2009-10-13 15:00:00,45.63,45.82,45.6,45.69,114400.0,18.2982,18.3743,18.2861,18.3222,114400.0
2009-10-13 15:30:00,45.71,45.72,45.49,45.61,313600.0,18.3302,18.3342,18.242,18.2901,313600.0
2009-10-14 09:30:00,47.64,47.67,47.25,47.57,896800.0,19.1042,19.1162,18.9478,19.0761,896800.0
2009-10-14 10:00:00,47.55,47.65,47.36,47.55,446000.0,19.0681,19.1082,18.9919,19.0681,446000.0
2009-10-14 10:30:00,47.52,47.87,47.44,47.8,382800.0,19.0561,19.1964,19.024,19.1683,382800.0
2009-10-14 11:00:00,47.82,48.11,47.8,47.89,401200.0,19.1764,19.2927,19.1683,19.2044,401200.0
2009-10-14 11:30:00,47.89,48.07,47.63,48.0,165600.0,19.2044,19.2766,19.1002,19.2485,165600.0
2009-10-14 12:00:00,47.98,48.01,47.59,47.67,147200.0,19.2405,19.2526,19.0841,19.1162,147200.0
2009-10-14 12:30:00,47.63,48.04,47.59,48.0,119200.0,19.1002,19.2646,19.0841,19.2485,119200.0
2009-10-14 13:00:00,48.01,48.08,47.88,47.96,156800.0,19.2526,19.2806,19.2004,19.2325,156800.0
2009-10-14 13:30:00,47.97,48.11,47.89,48.11,82800.0,19.2365,19.2927,19.2044,19.2927,82800.0
2009-10-14 14:00:00,48.13,48.35,48.12,48.18,189600.0,19.3007,19.3889,19.2967,19.3207,189600.0
2009-10-14 14:30:00,48.24,48.42,48.19,48.35,413600.0,19.3448,19.417,19.3247,19.3889,413600.0
2009-10-14 15:00:00,48.37,48.53,48.34,48.45,326400.0,19.3969,19.4611,19.3849,19.429,326400.0
2009-10-14 15:30:00,48.44,48.48,48.23,48.31,401600.0,19.425,19.441,19.3408,19.3729,401600.0
2009-10-15 09:30:00,48.05,48.5,47.98,48.33,544400.0,19.2686,19.4491,19.2405,19.3809,544400.0
2009-10-15 10:00:00,48.31,48.33,47.99,48.09,496400.0,19.3729,19.3809,19.2445,19.2846,496400.0
2009-10-15 10:30:00,48.08,48.26,47.91,48.26,284000.0,19.2806,19.3528,19.2125,19.3528,284000.0
2009-10-15 11:00:00,48.25,48.49,48.16,48.25,333600.0,19.3488,19.445,19.3127,19.3488,333600.0
2009-10-15 11:30:00,48.31,48.49,48.16,48.45,124800.0,19.3729,19.445,19.3127,19.429,124800.0
2009-10-15 12:00:00,48.46,48.72,48.44,48.59,124000.0,19.433,19.5373,19.425,19.4851,124000.0
2009-10-15 12:30:00,48.64,48.7,48.39,48.42,83200.0,19.5052,19.5293,19.4049,19.417,83200.0
2009-10-15 13:00:00,48.44,48.6,48.38,48.53,46400.0,19.425,19.4892,19.4009,19.4611,46400.0
2009-10-15 13:30:00,48.57,48.63,48.44,48.46,36400.0,19.4771,19.5012,19.425,19.433,36400.0
2009-10-15 14:00:00,48.52,48.63,48.41,48.44,47200.0,19.4571,19.5012,19.413,19.425,47200.0
2009-10-15 14:30:00,48.44,48.73,48.4,48.69,77200.0,19.425,19.5413,19.409,19.5252,77200.0
2009-10-15 15:00:00,48.7,48.72,48.38,48.4,98000.0,19.5293,19.5373,19.4009,19.409,98000.0
2009-10-15 15:30:00,48.38,48.51,48.25,48.39,366000.0,19.4009,19.4531,19.3488,19.4049,366000.0
2009-10-16 09:30:00,47.38,47.8,47.14,47.49,685200.0,18.9999,19.1683,18.9037,19.044,685200.0
2009-10-16 10:00:00,47.47,47.62,47.03,47.52,464400.0,19.036,19.0962,18.8596,19.0561,464400.0
2009-10-16 10:30:00,47.52,47.52,47.21,47.46,273200.0,19.0561,19.0561,18.9317,19.032,273200.0
2009-10-16 11:00:00,47.43,47.87,47.37,47.87,211200.0,19.02,19.1964,18.9959,19.1964,211200.0
2009-10-16 11:30:00,47.88,47.88,47.6,47.76,88800.0,19.2004,19.2004,19.0881,19.1523,88800.0
2009-10-16 12:00:00,47.79,47.88,47.74,47.8,62800.0,19.1643,19.2004,19.1443,19.1683,62800.0
2009-10-16 12:30:00,47.81,47.85,47.55,47.75,58000.0,19.1724,19.1884,19.0681,19.1483,58000.0
2009-10-16 13:00:00,47.79,48.01,47.71,48.01,65200.0,19.1643,19.2526,19.1323,19.2526,65200.0
2009-10-16 13:30:00,48.01,48.04,47.87,47.87,76800.0,19.2526,19.2646,19.1964,19.1964,76800.0
2009-10-16 14:00:00,47.85,47.92,47.69,47.91,42800.0,19.1884,19.2165,19.1242,19.2125,42800.0
2009-10-16 14:30:00,47.92,47.92,47.76,47.81,32800.0,19.2165,19.2165,19.1523,19.1724,32800.0
2009-10-16 15:00:00,47.77,48.0,47.76,47.98,112400.0,19.1563,19.2485,19.1523,19.2405,112400.0
2009-10-16 15:30:00,47.97,48.0,47.71,47.71,270800.0,19.2365,19.2485,19.1323,19.1323,270800.0
2009-10-19 09:30:00,48.19,48.49,47.85,47.98,629600.0,19.3247,19.445,19.1884,19.2405,629600.0
2009-10-19 10:00:00,47.93,48.4,47.87,48.34,459600.0,19.2205,19.409,19.1964,19.3849,459600.0
2009-10-19 10:30:00,48.36,48.97,48.36,48.68,368000.0,19.3929,19.6375,19.3929,19.5212,368000.0
2009-10-19 11:00:00,48.65,48.86,48.42,48.81,325600.0,19.5092,19.5934,19.417,19.5734,325600.0
2009-10-19 11:30:00,48.82,49.31,48.8,49.27,210400.0,19.5774,19.7739,19.5694,19.7578,210400.0
2009-10-19 12:00:00,49.28,49.33,49.1,49.1,68800.0,19.7618,19.7819,19.6897,19.6897,68800.0
2009-10-19 12:30:00,49.11,49.28,49.06,49.27,50400.0,19.6937,19.7618,19.6736,19.7578,50400.0
2009-10-19 13:00:00,49.27,49.3,49.04,49.18,78000.0,19.7578,19.7699,19.6656,19.7217,78000.0
2009-10-19 13:30:00,49.15,49.25,49.05,49.07,118000.0,19.7097,19.7498,19.6696,19.6776,118000.0
2009-10-19 14:00:00,49.07,49.32,49.05,49.2,62000.0,19.6776,19.7779,19.6696,19.7298,62000.0
2009-10-19 14:30:00,49.2,49.27,49.14,49.26,58000.0,19.7298,19.7578,19.7057,19.7538,58000.0
2009-10-19 15:00:00,49.24,49.26,48.96,48.99,90800.0,19.7458,19.7538,19.6335,19.6456,90800.0
2009-10-19 15:30:00,49.0,49.21,48.96,49.13,210000.0,19.6496,19.7338,19.6335,19.7017,210000.0
2009-10-20 09:30:00,49.71,49.71,48.9,49.04,808800.0,19.9343,19.9343,19.6095,19.6656,808800.0
2009-10-20 10:00:00,49.04,49.09,48.42,48.72,564000.0,19.6656,19.6857,19.417,19.5373,564000.0
2009-10-20 10:30:00,48.73,49.25,48.67,49.17,356400.0,19.5413,19.7498,19.5172,19.7177,356400.0
2009-10-20 11:00:00,49.16,49.2,48.65,48.68,349600.0,19.7137,19.7298,19.5092,19.5212,349600.0
2009-10-20 11:30:00,48.71,48.75,48.0,48.49,190400.0,19.5333,19.5493,19.2485,19.445,190400.0
2009-10-20 12:00:00,48.39,48.43,48.25,48.34,80400.0,19.4049,19.421,19.3488,19.3849,80400.0
2009-10-20 12:30:00,48.39,48.53,48.2,48.47,129200.0,19.4049,19.4611,19.3288,19.437,129200.0
2009-10-20 13:00:00,48.39,48.56,48.37,48.45,43600.0,19.4049,19.4731,19.3969,19.429,43600.0
2009-10-20 13:30:00,48.5,48.62,48.38,48.38,60800.0,19.4491,19.4972,19.4009,19.4009,60800.0
2009-10-20 14:00:00,48.46,48.9,48.44,48.71,111200.0,19.433,19.6095,19.425,19.5333,111200.0
2009-10-20 14:30:00,48.71,48.88,48.65,48.78,86400.0,19.5333,19.6014,19.5092,19.5613,86400.0
2009-10-20 15:00:00,48.78,48.85,48.56,48.67,64800.0,19.5613,19.5894,19.4731,19.5172,64800.0
2009-10-20 15:30:00,48.71,48.85,48.53,48.56,260000.0,19.5333,19.5894,19.4611,19.4731,260000.0
2009-10-21 09:30:00,48.3,49.2,48.3,48.87,542000.0,19.3689,19.7298,19.3689,19.5974,542000.0
2009-10-21 10:00:00,48.85,49.2,48.83,48.93,270800.0,19.5894,19.7298,19.5814,19.6215,270800.0
2009-10-21 10:30:00,48.97,49.52,48.71,49.26,404000.0,19.6375,19.8581,19.5333,19.7538,404000.0
2009-10-21 11:00:00,49.31,49.55,49.15,49.55,357200.0,19.7739,19.8701,19.7097,19.8701,357200.0
2009-10-21 11:30:00,49.58,49.94,49.48,49.74,202400.0,19.8821,20.0265,19.842,19.9463,202400.0
2009-10-21 12:00:00,49.75,49.91,49.67,49.81,199200.0,19.9503,20.0145,19.9182,19.9744,199200.0
2009-10-21 12:30:00,49.85,50.25,49.85,50.18,202800.0,19.9904,20.1508,19.9904,20.1228,202800.0
2009-10-21 13:00:00,50.19,50.24,50.07,50.16,125200.0,20.1268,20.1468,20.0786,20.1147,125200.0
2009-10-21 13:30:00,50.18,50.39,50.11,50.35,81200.0,20.1228,20.207,20.0947,20.1909,81200.0
2009-10-21 14:00:00,50.4,50.4,50.21,50.34,104000.0,20.211,20.211,20.1348,20.1869,104000.0
2009-10-21 14:30:00,50.34,50.62,50.3,50.62,210400.0,20.1869,20.2992,20.1709,20.2992,210400.0
2009-10-21 15:00:00,50.61,50.61,49.91,49.95,260400.0,20.2952,20.2952,20.0145,20.0305,260400.0
2009-10-21 15:30:00,49.95,49.95,49.26,49.27,732000.0,20.0305,20.0305,19.7538,19.7578,732000.0
2009-10-22 09:30:00,48.91,49.22,48.31,48.49,528000.0,19.6135,19.7378,19.3729,19.445,528000.0
2009-10-22 10:00:00,48.54,48.9,48.25,48.7,374000.0,19.4651,19.6095,19.3488,19.5293,374000.0
2009-10-22 10:30:00,48.73,49.0,48.48,48.97,287600.0,19.5413,19.6496,19.441,19.6375,287600.0
2009-10-22 11:00:00,48.94,49.08,48.75,49.0,348800.0,19.6255,19.6816,19.5493,19.6496,348800.0
2009-10-22 11:30:00,48.99,49.06,48.84,48.95,126800.0,19.6456,19.6736,19.5854,19.6295,126800.0
2009-10-22 12:00:00,48.92,48.92,48.49,48.52,93600.0,19.6175,19.6175,19.445,19.4571,93600.0
2009-10-22 12:30:00,48.55,48.95,48.52,48.77,66000.0,19.4691,19.6295,19.4571,19.5573,66000.0
2009-10-22 13:00:00,48.76,48.83,48.63,48.73,68800.0,19.5533,19.5814,19.5012,19.5413,68800.0
2009-10-22 13:30:00,48.69,48.8,48.58,48.79,54800.0,19.5252,19.5694,19.4811,19.5653,54800.0
2009-10-22 14:00:00,48.79,49.1,48.79,49.07,106000.0,19.5653,19.6897,19.5653,19.6776,106000.0
2009-10-22 14:30:00,49.12,49.25,49.02,49.18,128400.0,19.6977,19.7498,19.6576,19.7217,128400.0
2009-10-22 15:00:00,49.15,49.46,49.11,49.45,188000.0,19.7097,19.834,19.6937,19.83,188000.0
2009-10-22 15:30:00,49.45,49.57,49.23,49.56,422000.0,19.83,19.8781,19.7418,19.8741,422000.0
2009-10-23 09:30:00,49.76,49.87,49.42,49.76,670800.0,19.9543,19.9984,19.818,19.9543,670800.0
2009-10-23 10:00:00,49.79,50.09,49.25,49.76,532800.0,19.9664,20.0867,19.7498,19.9543,532800.0
2009-10-23 10:30:00,49.75,49.77,49.38,49.42,468000.0,19.9503,19.9583,19.8019,19.818,468000.0
2009-10-23 11:00:00,49.39,49.59,49.1,49.21,304800.0,19.806,19.8862,19.6897,19.7338,304800.0
2009-10-23 11:30:00,49.19,49.6,49.18,49.47,54800.0,19.7258,19.8902,19.7217,19.838,54800.0
2009-10-23 12:00:00,49.51,49.6,49.13,49.19,58400.0,19.8541,19.8902,19.7017,19.7258,58400.0
2009-10-23 12:30:00,49.18,49.38,49.07,49.07,110000.0,19.7217,19.8019,19.6776,19.6776,110000.0
2009-10-23 13:00:00,49.06,49.45,49.02,49.14,116800.0,19.6736,19.83,19.6576,19.7057,116800.0
2009-10-23 13:30:00,49.15,49.15,48.82,48.99,124400.0,19.7097,19.7097,19.5774,19.6456,124400.0
2009-10-23 14:00:00,48.92,49.18,48.75,49.09,72400.0,19.6175,19.7217,19.5493,19.6857,72400.0
2009-10-23 14:30:00,49.09,49.09,48.77,48.82,77200.0,19.6857,19.6857,19.5573,19.5774,77200.0
2009-10-23 15:00:00,48.83,48.92,48.7,48.76,155200.0,19.5814,19.6175,19.5293,19.5533,155200.0
2009-10-23 15:30:00,48.78,48.78,48.56,48.77,411600.0,19.5613,19.5613,19.4731,19.5573,411600.0
2009-10-26 09:30:00,49.67,50.35,49.64,50.12,512000.0,19.9182,20.1909,19.9062,20.0987,512000.0
2009-10-26 10:00:00,50.15,50.49,50.13,50.23,263600.0,20.1107,20.2471,20.1027,20.1428,263600.0
2009-10-26 10:30:00,50.23,50.3,50.05,50.15,190000.0,20.1428,20.1709,20.0706,20.1107,190000.0
2009-10-26 11:00:00,50.12,50.23,49.55,49.56,261600.0,20.0987,20.1428,19.8701,19.8741,261600.0
2009-10-26 11:30:00,49.52,49.54,48.52,48.61,741600.0,19.8581,19.8661,19.4571,19.4932,741600.0
2009-10-26 12:00:00,48.59,48.9,48.25,48.67,362000.0,19.4851,19.6095,19.3488,19.5172,362000.0
2009-10-26 12:30:00,48.75,48.85,48.41,48.62,97200.0,19.5493,19.5894,19.413,19.4972,97200.0
2009-10-26 13:00:00,48.62,48.68,48.02,48.16,189600.0,19.4972,19.5212,19.2566,19.3127,189600.0
2009-10-26 13:30:00,48.16,48.67,48.16,48.5,101600.0,19.3127,19.5172,19.3127,19.4491,101600.0
2009-10-26 14:00:00,48.46,48.55,48.1,48.3,115600.0,19.433,19.4691,19.2887,19.3689,115600.0
2009-10-26 14:30:00,48.21,48.46,48.08,48.43,118000.0,19.3328,19.433,19.2806,19.421,118000.0
2009-10-26 15:00:00,48.38,48.38,48.0,48.02,305200.0,19.4009,19.4009,19.2485,19.2566,305200.0
2009-10-26 15:30:00,48.02,48.36,48.01,48.03,485200.0,19.2566,19.3929,19.2526,19.2606,485200.0
2009-10-27 09:30:00,48.26,48.34,47.66,48.08,558400.0,19.3528,19.3849,19.1122,19.2806,558400.0
2009-10-27 10:00:00,47.98,48.02,47.08,47.62,728000.0,19.2405,19.2566,18.8796,19.0962,728000.0
2009-10-27 10:30:00,47.62,47.79,47.13,47.36,468400.0,19.0962,19.1643,18.8997,18.9919,468400.0
2009-10-27 11:00:00,47.43,47.53,47.04,47.53,346400.0,19.02,19.0601,18.8636,19.0601,346400.0
2009-10-27 11:30:00,47.5,47.53,47.29,47.33,168800.0,19.048,19.0601,18.9638,18.9799,168800.0
2009-10-27 12:00:00,47.38,47.4,47.09,47.11,269600.0,18.9999,19.0079,18.8836,18.8916,269600.0
2009-10-27 12:30:00,47.12,47.34,47.08,47.27,61600.0,18.8957,18.9839,18.8796,18.9558,61600.0
2009-10-27 13:00:00,47.15,47.16,46.4,46.55,166400.0,18.9077,18.9117,18.6069,18.6671,166400.0
2009-10-27 13:30:00,46.55,46.78,46.5,46.6,114000.0,18.6671,18.7593,18.647,18.6871,114000.0
2009-10-27 14:00:00,46.57,46.95,46.45,46.95,91600.0,18.6751,18.8275,18.627,18.8275,91600.0
2009-10-27 14:30:00,46.94,47.22,46.81,47.04,127600.0,18.8235,18.9358,18.7713,18.8636,127600.0
2009-10-27 15:00:00,47.0,47.2,46.84,46.86,317200.0,18.8475,18.9277,18.7834,18.7914,317200.0
2009-10-27 15:30:00,46.88,46.9,46.5,46.55,358800.0,18.7994,18.8074,18.647,18.6671,358800.0
2009-10-28 09:30:00,45.1,45.47,44.73,44.88,1343200.0,18.0856,18.234,17.9372,17.9974,1343200.0
2009-10-28 10:00:00,44.83,45.26,44.65,44.87,884400.0,17.9773,18.1498,17.9052,17.9934,884400.0
2009-10-28 10:30:00,44.85,44.98,44.2,44.31,755600.0,17.9854,18.0375,17.7247,17.7688,755600.0
2009-10-28 11:00:00,44.31,44.77,44.2,44.7,392800.0,17.7688,17.9533,17.7247,17.9252,392800.0
2009-10-28 11:30:00,44.69,44.74,44.2,44.22,424400.0,17.9212,17.9413,17.7247,17.7327,424400.0
2009-10-28 12:00:00,44.24,44.29,43.83,43.96,326400.0,17.7407,17.7608,17.5763,17.6285,326400.0
2009-10-28 12:30:00,44.01,44.09,43.71,43.88,125600.0,17.6485,17.6806,17.5282,17.5964,125600.0
2009-10-28 13:00:00,43.87,44.27,43.75,43.99,226800.0,17.5924,17.7528,17.5443,17.6405,226800.0
2009-10-28 13:30:00,44.04,44.25,43.95,44.09,135600.0,17.6605,17.7448,17.6245,17.6806,135600.0
2009-10-28 14:00:00,44.08,44.23,43.94,43.94,146000.0,17.6766,17.7367,17.6204,17.6204,146000.0
2009-10-28 14:30:00,43.95,44.09,43.88,43.93,124000.0,17.6245,17.6806,17.5964,17.6164,124000.0
2009-10-28 15:00:00,43.88,43.97,43.67,43.74,250400.0,17.5964,17.6325,17.5122,17.5402,250400.0
2009-10-28 15:30:00,43.74,43.83,43.43,43.61,669200.0,17.5402,17.5763,17.4159,17.4881,669200.0
2009-10-29 09:30:00,45.63,45.83,45.38,45.79,697200.0,18.2982,18.3784,18.1979,18.3623,697200.0
2009-10-29 10:00:00,45.74,46.41,45.69,46.23,601600.0,18.3423,18.6109,18.3222,18.5388,601600.0
2009-10-29 10:30:00,46.23,46.32,45.97,46.21,304400.0,18.5388,18.5748,18.4345,18.5307,304400.0
2009-10-29 11:00:00,46.21,46.44,46.17,46.26,269600.0,18.5307,18.623,18.5147,18.5508,269600.0
2009-10-29 11:30:00,46.29,46.43,46.13,46.25,306800.0,18.5628,18.619,18.4987,18.5468,306800.0
2009-10-29 12:00:00,46.25,46.48,46.08,46.41,262800.0,18.5468,18.639,18.4786,18.6109,262800.0
2009-10-29 12:30:00,46.46,46.57,46.22,46.22,167600.0,18.631,18.6751,18.5347,18.5347,167600.0
2009-10-29 13:00:00,46.26,46.44,46.19,46.35,35600.0,18.5508,18.623,18.5227,18.5869,35600.0
2009-10-29 13:30:00,46.28,46.47,46.27,46.38,56800.0,18.5588,18.635,18.5548,18.5989,56800.0
2009-10-29 14:00:00,46.38,46.51,46.31,46.45,145600.0,18.5989,18.651,18.5708,18.627,145600.0
2009-10-29 14:30:00,46.44,46.66,46.43,46.51,147200.0,18.623,18.7112,18.619,18.651,147200.0
2009-10-29 15:00:00,46.44,46.67,46.34,46.38,108000.0,18.623,18.7152,18.5829,18.5989,108000.0
2009-10-29 15:30:00,46.35,46.45,46.14,46.38,352000.0,18.5869,18.627,18.5027,18.5989,352000.0
2009-10-30 09:30:00,46.2,46.26,45.48,45.65,743600.0,18.5267,18.5508,18.238,18.3062,743600.0
2009-10-30 10:00:00,45.63,45.96,45.46,45.53,546000.0,18.2982,18.4305,18.23,18.2581,546000.0
2009-10-30 10:30:00,45.51,45.7,45.19,45.64,400000.0,18.25,18.3262,18.1217,18.3022,400000.0
2009-10-30 11:00:00,45.58,45.67,45.18,45.35,150800.0,18.2781,18.3142,18.1177,18.1859,150800.0
2009-10-30 11:30:00,45.32,45.46,44.3,44.56,402800.0,18.1738,18.23,17.7648,17.8691,402800.0
2009-10-30 12:00:00,44.61,44.94,44.07,44.07,310400.0,17.8891,18.0215,17.6726,17.6726,310400.0
2009-10-30 12:30:00,44.08,44.53,43.75,43.88,232400.0,17.6766,17.857,17.5443,17.5964,232400.0
2009-10-30 13:00:00,43.92,44.1,43.85,43.93,119200.0,17.6124,17.6846,17.5844,17.6164,119200.0
2009-10-30 13:30:00,43.88,44.13,43.75,44.07,139200.0,17.5964,17.6966,17.5443,17.6726,139200.0
2009-10-30 14:00:00,44.02,44.5,44.01,44.15,76800.0,17.6525,17.845,17.6485,17.7047,76800.0
2009-10-30 14:30:00,44.22,44.39,44.01,44.39,89600.0,17.7327,17.8009,17.6485,17.8009,89600.0
2009-10-30 15:00:00,44.32,44.46,43.99,44.24,142400.0,17.7728,17.829,17.6405,17.7407,142400.0
2009-10-30 15:30:00,44.27,44.76,44.27,44.46,280400.0,17.7528,17.9493,17.7528,17.829,280400.0
2009-11-02 09:30:00,45.33,45.75,44.97,45.68,665200.0,18.1778,18.3463,18.0335,18.3182,665200.0
2009-11-02 10:00:00,45.68,46.46,45.68,46.29,822400.0,18.3182,18.631,18.3182,18.5628,822400.0
2009-11-02 10:30:00,46.28,46.62,45.87,45.87,489600.0,18.5588,18.6952,18.3944,18.3944,489600.0
2009-11-02 11:00:00,45.87,46.35,45.84,46.19,371200.0,18.3944,18.5869,18.3824,18.5227,371200.0
2009-11-02 11:30:00,46.25,46.44,46.12,46.35,77600.0,18.5468,18.623,18.4946,18.5869,77600.0
2009-11-02 12:00:00,46.28,46.36,45.69,45.82,50400.0,18.5588,18.5909,18.3222,18.3743,50400.0
2009-11-02 12:30:00,45.75,45.76,44.89,44.9,201600.0,18.3463,18.3503,18.0014,18.0054,201600.0
2009-11-02 13:00:00,44.88,45.4,44.88,45.34,127600.0,17.9974,18.2059,17.9974,18.1819,127600.0
2009-11-02 13:30:00,45.24,45.25,44.78,44.79,135200.0,18.1418,18.1458,17.9573,17.9613,135200.0
2009-11-02 14:00:00,44.79,45.46,44.64,45.46,146400.0,17.9613,18.23,17.9012,18.23,146400.0
2009-11-02 14:30:00,45.48,45.48,45.01,45.14,127600.0,18.238,18.238,18.0495,18.1017,127600.0
2009-11-02 15:00:00,45.09,45.44,44.96,45.15,159600.0,18.0816,18.222,18.0295,18.1057,159600.0
2009-11-02 15:30:00,45.13,45.61,45.13,45.53,258000.0,18.0976,18.2901,18.0976,18.2581,258000.0
2009-11-03 09:30:00,44.87,45.5,44.75,45.45,668400.0,17.9934,18.246,17.9453,18.226,668400.0
2009-11-03 10:00:00,45.44,45.6,44.8,44.89,448000.0,18.222,18.2861,17.9653,18.0014,448000.0
2009-11-03 10:30:00,44.85,45.98,44.85,45.72,425600.0,17.9854,18.4385,17.9854,18.3342,425600.0
2009-11-03 11:00:00,45.74,46.05,45.57,45.81,305600.0,18.3423,18.4666,18.2741,18.3703,305600.0
2009-11-03 11:30:00,45.75,45.92,45.54,45.91,142400.0,18.3463,18.4144,18.2621,18.4104,142400.0
2009-11-03 12:00:00,45.92,46.0,45.77,46.0,55600.0,18.4144,18.4465,18.3543,18.4465,55600.0
2009-11-03 12:30:00,45.99,46.5,45.97,46.26,106800.0,18.4425,18.647,18.4345,18.5508,106800.0
2009-11-03 13:00:00,46.29,46.41,46.21,46.36,53600.0,18.5628,18.6109,18.5307,18.5909,53600.0
2009-11-03 13:30:00,46.3,46.5,46.21,46.35,75200.0,18.5668,18.647,18.5307,18.5869,75200.0
2009-11-03 14:00:00,46.38,46.5,46.28,46.5,209600.0,18.5989,18.647,18.5588,18.647,209600.0
2009-11-03 14:30:00,46.5,46.5,46.17,46.17,135600.0,18.647,18.647,18.5147,18.5147,135600.0
2009-11-03 15:00:00,46.17,46.36,46.13,46.35,91600.0,18.5147,18.5909,18.4987,18.5869,91600.0
2009-11-03 15:30:00,46.34,46.57,46.32,46.48,290000.0,18.5829,18.6751,18.5748,18.639,290000.0
2009-11-04 09:30:00,47.28,47.3,46.89,47.26,468400.0,18.9598,18.9678,18.8034,18.9518,468400.0
2009-11-04 10:00:00,47.25,47.69,46.95,47.46,520400.0,18.9478,19.1242,18.8275,19.032,520400.0
2009-11-04 10:30:00,47.52,47.8,47.51,47.66,315600.0,19.0561,19.1683,19.0521,19.1122,315600.0
2009-11-04 11:00:00,47.67,47.67,47.44,47.58,265600.0,19.1162,19.1162,19.024,19.0801,265600.0
2009-11-04 11:30:00,47.49,47.73,47.43,47.54,98800.0,19.044,19.1403,19.02,19.0641,98800.0
2009-11-04 12:00:00,47.48,47.57,47.16,47.39,80000.0,19.04,19.0761,18.9117,19.0039,80000.0
2009-11-04 12:30:00,47.3,47.42,47.26,47.26,35200.0,18.9678,19.016,18.9518,18.9518,35200.0
2009-11-04 13:00:00,47.26,47.26,47.01,47.03,78400.0,18.9518,18.9518,18.8515,18.8596,78400.0
2009-11-04 13:30:00,47.03,47.24,46.94,47.02,50000.0,18.8596,18.9438,18.8235,18.8556,50000.0
2009-11-04 14:00:00,47.02,47.47,46.75,46.8,145600.0,18.8556,19.036,18.7473,18.7673,145600.0
2009-11-04 14:30:00,46.78,47.71,46.78,47.6,169200.0,18.7593,19.1323,18.7593,19.0881,169200.0
2009-11-04 15:00:00,47.57,47.62,47.2,47.36,93200.0,19.0761,19.0962,18.9277,18.9919,93200.0
2009-11-04 15:30:00,47.39,47.41,46.52,46.78,348400.0,19.0039,19.012,18.6551,18.7593,348400.0
2009-11-05 09:30:00,47.43,47.84,47.19,47.76,458000.0,19.02,19.1844,18.9237,19.1523,458000.0
2009-11-05 10:00:00,47.78,47.97,47.5,47.69,256000.0,19.1603,19.2365,19.048,19.1242,256000.0
2009-11-05 10:30:00,47.72,48.24,47.72,48.08,244400.0,19.1363,19.3448,19.1363,19.2806,244400.0
2009-11-05 11:00:00,48.12,48.12,47.72,47.84,221200.0,19.2967,19.2967,19.1363,19.1844,221200.0
2009-11-05 11:30:00,47.84,47.84,47.4,47.54,86400.0,19.1844,19.1844,19.0079,19.0641,86400.0
2009-11-05 12:00:00,47.54,47.77,47.5,47.68,38000.0,19.0641,19.1563,19.048,19.1202,38000.0
2009-11-05 12:30:00,47.63,47.75,47.56,47.75,39600.0,19.1002,19.1483,19.0721,19.1483,39600.0
2009-11-05 13:00:00,47.81,47.84,47.57,47.59,36400.0,19.1724,19.1844,19.0761,19.0841,36400.0
2009-11-05 13:30:00,47.62,47.77,47.56,47.56,75600.0,19.0962,19.1563,19.0721,19.0721,75600.0
2009-11-05 14:00:00,47.56,47.64,47.48,47.6,72400.0,19.0721,19.1042,19.04,19.0881,72400.0
2009-11-05 14:30:00,47.57,47.78,47.54,47.71,32800.0,19.0761,19.1603,19.0641,19.1323,32800.0
2009-11-05 15:00:00,47.74,47.81,47.63,47.69,82000.0,19.1443,19.1724,19.1002,19.1242,82000.0
2009-11-05 15:30:00,47.67,47.75,47.56,47.64,291200.0,19.1162,19.1483,19.0721,19.1042,291200.0
2009-11-06 09:30:00,47.3,48.57,47.23,48.39,603600.0,18.9678,19.4771,18.9398,19.4049,603600.0
2009-11-06 10:00:00,48.43,48.67,48.02,48.03,389200.0,19.421,19.5172,19.2566,19.2606,389200.0
2009-11-06 10:30:00,48.01,48.45,47.84,48.37,349200.0,19.2526,19.429,19.1844,19.3969,349200.0
2009-11-06 11:00:00,48.38,48.54,48.18,48.42,308800.0,19.4009,19.4651,19.3207,19.417,308800.0
2009-11-06 11:30:00,48.33,48.54,48.26,48.32,87600.0,19.3809,19.4651,19.3528,19.3769,87600.0
2009-11-06 12:00:00,48.32,48.48,48.22,48.36,125600.0,19.3769,19.441,19.3368,19.3929,125600.0
2009-11-06 12:30:00,48.34,48.38,48.15,48.15,74800.0,19.3849,19.4009,19.3087,19.3087,74800.0
2009-11-06 13:00:00,48.15,48.34,48.02,48.14,124400.0,19.3087,19.3849,19.2566,19.3047,124400.0
2009-11-06 13:30:00,48.12,48.24,48.02,48.05,97600.0,19.2967,19.3448,19.2566,19.2686,97600.0
2009-11-06 14:00:00,48.02,48.18,47.98,48.15,29600.0,19.2566,19.3207,19.2405,19.3087,29600.0
2009-11-06 14:30:00,48.14,48.16,47.96,48.02,44400.0,19.3047,19.3127,19.2325,19.2566,44400.0
2009-11-06 15:00:00,47.98,48.14,47.91,48.14,123200.0,19.2405,19.3047,19.2125,19.3047,123200.0
2009-11-06 15:30:00,48.14,48.35,48.07,48.33,272800.0,19.3047,19.3889,19.2766,19.3809,272800.0
2009-11-09 09:30:00,50.71,51.2,50.4,51.19,812800.0,20.3353,20.5318,20.211,20.5278,812800.0
2009-11-09 10:00:00,51.2,51.55,51.17,51.39,392800.0,20.5318,20.6721,20.5198,20.608,392800.0
2009-11-09 10:30:00,51.38,51.42,51.19,51.2,242800.0,20.604,20.62,20.5278,20.5318,242800.0
2009-11-09 11:00:00,51.23,51.24,51.0,51.12,228400.0,20.5438,20.5478,20.4516,20.4997,228400.0
2009-11-09 11:30:00,51.18,51.32,51.02,51.02,160000.0,20.5238,20.5799,20.4596,20.4596,160000.0
2009-11-09 12:00:00,51.02,51.13,50.93,50.93,96000.0,20.4596,20.5037,20.4235,20.4235,96000.0
2009-11-09 12:30:00,50.91,51.05,50.83,50.94,115600.0,20.4155,20.4716,20.3834,20.4275,115600.0
2009-11-09 13:00:00,50.96,51.04,50.75,50.83,205600.0,20.4355,20.4676,20.3513,20.3834,205600.0
2009-11-09 13:30:00,50.77,51.0,50.72,50.81,97600.0,20.3594,20.4516,20.3393,20.3754,97600.0
2009-11-09 14:00:00,50.8,50.9,50.72,50.84,151200.0,20.3714,20.4115,20.3393,20.3874,151200.0
2009-11-09 14:30:00,50.86,51.08,50.86,51.04,244000.0,20.3954,20.4837,20.3954,20.4676,244000.0
2009-11-09 15:00:00,51.09,51.13,50.95,51.09,289600.0,20.4877,20.5037,20.4315,20.4877,289600.0
2009-11-09 15:30:00,51.07,51.19,50.98,51.18,492800.0,20.4797,20.5278,20.4436,20.5238,492800.0
2009-11-10 09:30:00,50.52,51.26,50.48,50.98,480400.0,20.2591,20.5558,20.2431,20.4436,480400.0
2009-11-10 10:00:00,50.9,51.45,50.85,51.45,241200.0,20.4115,20.632,20.3914,20.632,241200.0
2009-11-10 10:30:00,51.45,51.53,50.77,50.91,350800.0,20.632,20.6641,20.3594,20.4155,350800.0
2009-11-10 11:00:00,50.91,51.08,50.58,51.0,563200.0,20.4155,20.4837,20.2832,20.4516,563200.0
2009-11-10 11:30:00,50.93,51.32,50.88,51.17,155200.0,20.4235,20.5799,20.4035,20.5198,155200.0
2009-11-10 12:00:00,51.16,51.25,50.75,50.76,130000.0,20.5157,20.5518,20.3513,20.3553,130000.0
2009-11-10 12:30:00,50.76,51.37,50.67,51.33,116000.0,20.3553,20.6,20.3192,20.5839,116000.0
2009-11-10 13:00:00,51.34,51.44,51.17,51.36,148000.0,20.5879,20.628,20.5198,20.5959,148000.0
2009-11-10 13:30:00,51.38,51.53,51.26,51.48,95200.0,20.604,20.6641,20.5558,20.6441,95200.0
2009-11-10 14:00:00,51.54,51.85,51.46,51.8,246400.0,20.6681,20.7924,20.636,20.7724,246400.0
2009-11-10 14:30:00,51.8,51.95,51.69,51.78,149600.0,20.7724,20.8325,20.7283,20.7644,149600.0
2009-11-10 15:00:00,51.77,51.98,51.65,51.94,170400.0,20.7604,20.8446,20.7122,20.8285,170400.0
2009-11-10 15:30:00,51.94,52.0,51.44,51.63,530000.0,20.8285,20.8526,20.628,20.7042,530000.0
2009-11-11 09:30:00,52.63,52.89,52.5,52.79,466400.0,21.1052,21.2095,21.0531,21.1694,466400.0
2009-11-11 10:00:00,52.8,53.13,52.76,52.9,419600.0,21.1734,21.3057,21.1574,21.2135,419600.0
2009-11-11 10:30:00,52.94,52.94,52.0,52.03,457600.0,21.2295,21.2295,20.8526,20.8646,457600.0
2009-11-11 11:00:00,52.05,52.14,51.68,51.76,308000.0,20.8726,20.9087,20.7243,20.7564,308000.0
2009-11-11 11:30:00,51.75,52.27,51.71,52.0,119200.0,20.7523,20.9609,20.7363,20.8526,119200.0
2009-11-11 12:00:00,51.95,52.15,51.89,52.15,54400.0,20.8325,20.9127,20.8085,20.9127,54400.0
2009-11-11 12:30:00,52.1,52.34,52.1,52.13,181600.0,20.8927,20.9889,20.8927,20.9047,181600.0
2009-11-11 13:00:00,52.09,52.36,52.04,52.15,104000.0,20.8887,20.997,20.8686,20.9127,104000.0
2009-11-11 13:30:00,52.18,52.32,51.92,51.96,162400.0,20.9248,20.9809,20.8205,20.8366,162400.0
2009-11-11 14:00:00,51.95,52.23,51.95,52.11,39600.0,20.8325,20.9448,20.8325,20.8967,39600.0
2009-11-11 14:30:00,52.11,52.27,51.96,52.24,89600.0,20.8967,20.9609,20.8366,20.9488,89600.0
2009-11-11 15:00:00,52.23,52.27,52.06,52.21,54800.0,20.9448,20.9609,20.8767,20.9368,54800.0
2009-11-11 15:30:00,52.17,52.25,51.87,52.09,231600.0,20.9208,20.9528,20.8005,20.8887,231600.0
2009-11-12 09:30:00,51.35,51.95,51.08,51.82,840800.0,20.5919,20.8325,20.4837,20.7804,840800.0
2009-11-12 10:00:00,51.82,51.98,51.24,51.51,506800.0,20.7804,20.8446,20.5478,20.6561,506800.0
2009-11-12 10:30:00,51.49,51.8,51.38,51.65,195200.0,20.6481,20.7724,20.604,20.7122,195200.0
2009-11-12 11:00:00,51.62,51.62,50.96,51.21,305200.0,20.7002,20.7002,20.4355,20.5358,305200.0
2009-11-12 11:30:00,51.07,51.27,50.98,51.05,119600.0,20.4797,20.5599,20.4436,20.4716,119600.0
2009-11-12 12:00:00,51.13,51.16,50.92,50.96,124000.0,20.5037,20.5157,20.4195,20.4355,124000.0
2009-11-12 12:30:00,50.96,51.12,50.79,50.89,141600.0,20.4355,20.4997,20.3674,20.4075,141600.0
2009-11-12 13:00:00,50.87,50.89,50.66,50.85,123200.0,20.3995,20.4075,20.3152,20.3914,123200.0
2009-11-12 13:30:00,50.82,51.06,50.79,50.89,65200.0,20.3794,20.4756,20.3674,20.4075,65200.0
2009-11-12 14:00:00,50.91,51.22,50.83,50.88,43200.0,20.4155,20.5398,20.3834,20.4035,43200.0
2009-11-12 14:30:00,50.92,51.1,50.65,50.71,112400.0,20.4195,20.4917,20.3112,20.3353,112400.0
2009-11-12 15:00:00,50.68,50.88,50.55,50.71,162000.0,20.3233,20.4035,20.2711,20.3353,162000.0
2009-11-12 15:30:00,50.76,50.84,50.53,50.71,313200.0,20.3553,20.3874,20.2631,20.3353,313200.0
2009-11-13 09:30:00,51.59,51.97,51.44,51.57,990000.0,20.6882,20.8406,20.628,20.6802,990000.0
2009-11-13 10:00:00,51.55,51.88,51.46,51.69,502800.0,20.6721,20.8045,20.636,20.7283,502800.0
2009-11-13 10:30:00,51.67,52.25,51.52,52.17,486400.0,20.7203,20.9528,20.6601,20.9208,486400.0
2009-11-13 11:00:00,52.13,52.4,52.12,52.27,432000.0,20.9047,21.013,20.9007,20.9609,432000.0
2009-11-13 11:30:00,52.27,52.48,52.22,52.23,130800.0,20.9609,21.0451,20.9408,20.9448,130800.0
2009-11-13 12:00:00,52.25,52.74,52.25,52.63,605200.0,20.9528,21.1493,20.9528,21.1052,605200.0
2009-11-13 12:30:00,52.64,52.71,52.54,52.57,256400.0,21.1092,21.1373,21.0691,21.0812,256400.0
2009-11-13 13:00:00,52.59,52.62,52.43,52.47,84800.0,21.0892,21.1012,21.025,21.0411,84800.0
2009-11-13 13:30:00,52.47,52.49,52.25,52.34,68800.0,21.0411,21.0491,20.9528,20.9889,68800.0
2009-11-13 14:00:00,52.32,52.49,52.28,52.29,62800.0,20.9809,21.0491,20.9649,20.9689,62800.0
2009-11-13 14:30:00,52.29,52.3,52.0,52.0,134800.0,20.9689,20.9729,20.8526,20.8526,134800.0
2009-11-13 15:00:00,51.96,52.21,51.93,52.11,93600.0,20.8366,20.9368,20.8245,20.8967,93600.0
2009-11-13 15:30:00,52.12,52.48,52.06,52.43,353600.0,20.9007,21.0451,20.8767,21.025,353600.0
2009-11-16 09:30:00,54.84,55.16,54.84,55.08,1032000.0,21.9915,22.1198,21.9915,22.0877,1032000.0
2009-11-16 10:00:00,55.11,55.53,55.0,55.38,372400.0,22.0997,22.2682,22.0556,22.208,372400.0
2009-11-16 10:30:00,55.38,55.52,55.16,55.51,718000.0,22.208,22.2642,22.1198,22.2601,718000.0
2009-11-16 11:00:00,55.5,55.51,55.15,55.38,175600.0,22.2561,22.2601,22.1158,22.208,175600.0
2009-11-16 11:30:00,55.36,55.72,55.36,55.64,344400.0,22.2,22.3444,22.2,22.3123,344400.0
2009-11-16 12:00:00,55.67,55.71,54.9,55.12,298000.0,22.3243,22.3403,22.0155,22.1038,298000.0
2009-11-16 12:30:00,55.07,55.44,55.07,55.43,90800.0,22.0837,22.2321,22.0837,22.2281,90800.0
2009-11-16 13:00:00,55.43,55.5,55.32,55.38,74400.0,22.2281,22.2561,22.184,22.208,74400.0
2009-11-16 13:30:00,55.38,55.56,55.34,55.52,83600.0,22.208,22.2802,22.192,22.2642,83600.0
2009-11-16 14:00:00,55.53,55.72,55.52,55.64,149600.0,22.2682,22.3444,22.2642,22.3123,149600.0
2009-11-16 14:30:00,55.7,55.7,55.54,55.61,121600.0,22.3363,22.3363,22.2722,22.3002,121600.0
2009-11-16 15:00:00,55.61,55.64,54.97,54.99,207200.0,22.3002,22.3123,22.0436,22.0516,207200.0
2009-11-16 15:30:00,54.99,55.29,54.93,55.21,475600.0,22.0516,22.1719,22.0276,22.1398,475600.0
2009-11-17 09:30:00,54.52,54.98,54.38,54.76,598800.0,21.8631,22.0476,21.807,21.9594,598800.0
2009-11-17 10:00:00,54.76,54.89,54.44,54.68,400000.0,21.9594,22.0115,21.8311,21.9273,400000.0
2009-11-17 10:30:00,54.64,54.65,54.23,54.55,318800.0,21.9113,21.9153,21.7469,21.8752,318800.0
2009-11-17 11:00:00,54.52,54.55,54.21,54.3,345200.0,21.8631,21.8752,21.7388,21.7749,345200.0
2009-11-17 11:30:00,54.35,54.45,54.1,54.33,88400.0,21.795,21.8351,21.6947,21.787,88400.0
2009-11-17 12:00:00,54.27,54.72,54.26,54.64,148000.0,21.7629,21.9433,21.7589,21.9113,148000.0
2009-11-17 12:30:00,54.65,54.69,54.55,54.66,81200.0,21.9153,21.9313,21.8752,21.9193,81200.0
2009-11-17 13:00:00,54.63,54.73,54.38,54.62,73200.0,21.9073,21.9474,21.807,21.9032,73200.0
2009-11-17 13:30:00,54.67,55.02,54.65,54.95,128000.0,21.9233,22.0636,21.9153,22.0356,128000.0
2009-11-17 14:00:00,54.97,55.03,54.74,54.74,143600.0,22.0436,22.0677,21.9514,21.9514,143600.0
2009-11-17 14:30:00,54.76,54.93,54.71,54.93,105600.0,21.9594,22.0276,21.9393,22.0276,105600.0
2009-11-17 15:00:00,54.91,55.2,54.88,55.17,138000.0,22.0195,22.1358,22.0075,22.1238,138000.0
2009-11-17 15:30:00,55.13,55.54,55.11,55.31,350800.0,22.1078,22.2722,22.0997,22.1799,350800.0
2009-11-18 09:30:00,55.75,55.76,55.15,55.25,738000.0,22.3564,22.3604,22.1158,22.1559,738000.0
2009-11-18 10:00:00,55.25,55.61,55.08,55.56,363600.0,22.1559,22.3002,22.0877,22.2802,363600.0
2009-11-18 10:30:00,55.52,55.88,55.39,55.76,604000.0,22.2642,22.4085,22.212,22.3604,604000.0
2009-11-18 11:00:00,55.74,55.94,55.48,55.58,272000.0,22.3524,22.4326,22.2481,22.2882,272000.0
2009-11-18 11:30:00,55.58,55.79,55.41,55.54,72000.0,22.2882,22.3724,22.22,22.2722,72000.0
2009-11-18 12:00:00,55.62,55.78,55.47,55.61,47600.0,22.3043,22.3684,22.2441,22.3002,47600.0
2009-11-18 12:30:00,55.57,55.59,55.24,55.31,82400.0,22.2842,22.2922,22.1519,22.1799,82400.0
2009-11-18 13:00:00,55.38,55.38,54.94,55.0,130800.0,22.208,22.208,22.0316,22.0556,130800.0
2009-11-18 13:30:00,55.0,55.08,54.88,54.88,92800.0,22.0556,22.0877,22.0075,22.0075,92800.0
2009-11-18 14:00:00,54.88,55.06,54.88,54.96,65200.0,22.0075,22.0797,22.0075,22.0396,65200.0
2009-11-18 14:30:00,54.93,55.0,54.61,54.63,170800.0,22.0276,22.0556,21.8992,21.9073,170800.0
2009-11-18 15:00:00,54.64,55.17,54.61,55.11,115200.0,21.9113,22.1238,21.8992,22.0997,115200.0
2009-11-18 15:30:00,55.1,55.17,54.97,55.04,253600.0,22.0957,22.1238,22.0436,22.0717,253600.0
2009-11-19 09:30:00,53.73,53.78,52.75,52.87,576000.0,21.5463,21.5664,21.1534,21.2015,576000.0
2009-11-19 10:00:00,52.87,53.36,52.75,53.23,357200.0,21.2015,21.398,21.1534,21.3458,357200.0
2009-11-19 10:30:00,53.21,53.32,53.0,53.02,311200.0,21.3378,21.3819,21.2536,21.2616,311200.0
2009-11-19 11:00:00,52.99,53.18,52.91,53.18,222800.0,21.2496,21.3258,21.2175,21.3258,222800.0
2009-11-19 11:30:00,53.19,53.34,53.06,53.34,108800.0,21.3298,21.39,21.2777,21.39,108800.0
2009-11-19 12:00:00,53.27,53.5,53.27,53.5,69200.0,21.3619,21.4541,21.3619,21.4541,69200.0
2009-11-19 12:30:00,53.5,53.71,53.42,53.45,82800.0,21.4541,21.5383,21.422,21.4341,82800.0
2009-11-19 13:00:00,53.47,53.62,53.38,53.47,68000.0,21.4421,21.5022,21.406,21.4421,68000.0
2009-11-19 13:30:00,53.52,53.78,53.5,53.7,107600.0,21.4621,21.5664,21.4541,21.5343,107600.0
2009-11-19 14:00:00,53.74,53.81,53.58,53.75,47600.0,21.5504,21.5784,21.4862,21.5544,47600.0
2009-11-19 14:30:00,53.74,54.05,53.71,54.01,93200.0,21.5504,21.6747,21.5383,21.6586,93200.0
2009-11-19 15:00:00,54.0,54.02,53.51,53.56,301200.0,21.6546,21.6626,21.4581,21.4782,301200.0
2009-11-19 15:30:00,53.53,53.63,53.35,53.54,737200.0,21.4661,21.5062,21.394,21.4702,737200.0
2009-11-20 09:30:00,51.94,52.45,51.9,52.1,690000.0,20.8285,21.033,20.8125,20.8927,690000.0
2009-11-20 10:00:00,52.07,52.38,51.8,52.35,506400.0,20.8807,21.005,20.7724,20.9929,506400.0
2009-11-20 10:30:00,52.35,52.4,51.9,52.05,253200.0,20.9929,21.013,20.8125,20.8726,253200.0
2009-11-20 11:00:00,52.05,52.32,51.99,52.2,174000.0,20.8726,20.9809,20.8486,20.9328,174000.0
2009-11-20 11:30:00,52.22,52.5,52.2,52.45,131200.0,20.9408,21.0531,20.9328,21.033,131200.0
2009-11-20 12:00:00,52.41,52.5,52.38,52.4,82400.0,21.017,21.0531,21.005,21.013,82400.0
2009-11-20 12:30:00,52.43,52.5,52.31,52.42,44000.0,21.025,21.0531,20.9769,21.021,44000.0
2009-11-20 13:00:00,52.4,52.52,52.38,52.5,74000.0,21.013,21.0611,21.005,21.0531,74000.0
2009-11-20 13:30:00,52.5,52.81,52.45,52.79,199200.0,21.0531,21.1774,21.033,21.1694,199200.0
2009-11-20 14:00:00,52.8,52.88,52.73,52.8,138400.0,21.1734,21.2055,21.1453,21.1734,138400.0
2009-11-20 14:30:00,52.85,52.95,52.77,52.77,148400.0,21.1935,21.2336,21.1614,21.1614,148400.0
2009-11-20 15:00:00,52.79,53.0,52.76,52.97,117600.0,21.1694,21.2536,21.1574,21.2416,117600.0
2009-11-20 15:30:00,52.98,53.09,52.78,52.86,402400.0,21.2456,21.2897,21.1654,21.1975,402400.0
2009-11-23 09:30:00,54.51,54.88,54.48,54.88,558400.0,21.8591,22.0075,21.8471,22.0075,558400.0
2009-11-23 10:00:00,54.92,55.17,54.71,54.87,509600.0,22.0235,22.1238,21.9393,22.0035,509600.0
2009-11-23 10:30:00,54.91,54.93,54.2,54.24,361200.0,22.0195,22.0276,21.7348,21.7509,361200.0
2009-11-23 11:00:00,54.28,54.34,54.17,54.27,246000.0,21.7669,21.791,21.7228,21.7629,246000.0
2009-11-23 11:30:00,54.24,54.32,53.98,54.01,75200.0,21.7509,21.7829,21.6466,21.6586,75200.0
2009-11-23 12:00:00,54.04,54.05,53.79,53.81,124400.0,21.6707,21.6747,21.5704,21.5784,124400.0
2009-11-23 12:30:00,53.81,53.81,53.59,53.65,222800.0,21.5784,21.5784,21.4902,21.5143,222800.0
2009-11-23 13:00:00,53.64,53.69,53.38,53.38,108800.0,21.5103,21.5303,21.406,21.406,108800.0
2009-11-23 13:30:00,53.39,53.53,53.35,53.35,74000.0,21.41,21.4661,21.394,21.394,74000.0
2009-11-23 14:00:00,53.37,53.42,53.08,53.25,140000.0,21.402,21.422,21.2857,21.3539,140000.0
2009-11-23 14:30:00,53.25,53.45,53.23,53.4,100400.0,21.3539,21.4341,21.3458,21.414,100400.0
2009-11-23 15:00:00,53.4,53.67,53.37,53.5,85600.0,21.414,21.5223,21.402,21.4541,85600.0
2009-11-23 15:30:00,53.46,53.59,53.31,53.5,321200.0,21.4381,21.4902,21.3779,21.4541,321200.0
2009-11-24 09:30:00,54.48,54.48,53.52,53.73,934800.0,21.8471,21.8471,21.4621,21.5463,934800.0
2009-11-24 10:00:00,53.74,54.09,53.45,53.59,867600.0,21.5504,21.6907,21.4341,21.4902,867600.0
2009-11-24 10:30:00,53.57,53.68,53.15,53.22,928000.0,21.4822,21.5263,21.3138,21.3418,928000.0
2009-11-24 11:00:00,53.25,53.25,52.54,52.54,892800.0,21.3539,21.3539,21.0691,21.0691,892800.0
2009-11-24 11:30:00,52.54,53.54,52.44,52.64,381600.0,21.0691,21.4702,21.029,21.1092,381600.0
2009-11-24 12:00:00,52.66,52.74,52.5,52.54,256400.0,21.1173,21.1493,21.0531,21.0691,256400.0
2009-11-24 12:30:00,52.55,52.64,52.45,52.46,60000.0,21.0732,21.1092,21.033,21.0371,60000.0
2009-11-24 13:00:00,52.45,52.75,52.45,52.58,110400.0,21.033,21.1534,21.033,21.0852,110400.0
2009-11-24 13:30:00,52.58,52.69,52.55,52.56,38800.0,21.0852,21.1293,21.0732,21.0772,38800.0
2009-11-24 14:00:00,52.63,52.63,52.45,52.5,250000.0,21.1052,21.1052,21.033,21.0531,250000.0
2009-11-24 14:30:00,52.5,52.65,52.47,52.52,344800.0,21.0531,21.1133,21.0411,21.0611,344800.0
2009-11-24 15:00:00,52.57,52.57,52.31,52.4,389200.0,21.0812,21.0812,20.9769,21.013,389200.0
2009-11-24 15:30:00,52.37,52.52,52.25,52.41,603200.0,21.001,21.0611,20.9528,21.017,603200.0
2009-11-25 09:30:00,52.45,52.59,52.14,52.51,942800.0,21.033,21.0892,20.9087,21.0571,942800.0
2009-11-25 10:00:00,52.5,52.55,52.35,52.45,622000.0,21.0531,21.0732,20.9929,21.033,622000.0
2009-11-25 10:30:00,52.45,52.57,52.34,52.41,463200.0,21.033,21.0812,20.9889,21.017,463200.0
2009-11-25 11:00:00,52.4,52.6,52.39,52.54,557600.0,21.013,21.0932,21.009,21.0691,557600.0
2009-11-25 11:30:00,52.53,52.81,52.48,52.52,257200.0,21.0651,21.1774,21.0451,21.0611,257200.0
2009-11-25 12:00:00,52.54,52.55,52.48,52.5,127200.0,21.0691,21.0732,21.0451,21.0531,127200.0
2009-11-25 12:30:00,52.49,52.52,52.45,52.5,83200.0,21.0491,21.0611,21.033,21.0531,83200.0
2009-11-25 13:00:00,52.49,52.51,52.46,52.48,111600.0,21.0491,21.0571,21.0371,21.0451,111600.0
2009-11-25 13:30:00,52.49,52.51,52.45,52.49,108000.0,21.0491,21.0571,21.033,21.0491,108000.0
2009-11-25 14:00:00,52.5,52.51,52.46,52.5,85200.0,21.0531,21.0571,21.0371,21.0531,85200.0
2009-11-25 14:30:00,52.49,52.51,52.48,52.5,130800.0,21.0491,21.0571,21.0451,21.0531,130800.0
2009-11-25 15:00:00,52.5,52.54,52.48,52.49,146800.0,21.0531,21.0691,21.0451,21.0491,146800.0
2009-11-25 15:30:00,52.49,52.52,52.42,52.5,308400.0,21.0491,21.0611,21.021,21.0531,308400.0
2009-11-27 09:30:00,50.05,50.85,49.99,50.84,904400.0,20.0706,20.3914,20.0466,20.3874,904400.0
2009-11-27 10:00:00,50.83,51.45,50.71,51.08,365600.0,20.3834,20.632,20.3353,20.4837,365600.0
2009-11-27 10:30:00,51.05,51.2,50.87,51.12,394800.0,20.4716,20.5318,20.3995,20.4997,394800.0
2009-11-27 11:00:00,51.1,51.39,50.95,51.04,411200.0,20.4917,20.608,20.4315,20.4676,411200.0
2009-11-27 11:30:00,50.99,51.24,50.94,51.2,126800.0,20.4476,20.5478,20.4275,20.5318,126800.0
2009-11-27 12:00:00,51.16,51.22,50.99,50.99,57600.0,20.5157,20.5398,20.4476,20.4476,57600.0
2009-11-27 12:30:00,51.02,51.38,51.0,51.16,139200.0,20.4596,20.604,20.4516,20.5157,139200.0
2009-11-30 09:30:00,50.63,51.06,50.38,50.93,918000.0,20.3032,20.4756,20.203,20.4235,918000.0
2009-11-30 10:00:00,50.97,51.76,50.88,51.72,583600.0,20.4396,20.7564,20.4035,20.7403,583600.0
2009-11-30 10:30:00,51.76,51.95,51.31,51.45,374800.0,20.7564,20.8325,20.5759,20.632,374800.0
2009-11-30 11:00:00,51.45,51.49,50.85,50.88,189600.0,20.632,20.6481,20.3914,20.4035,189600.0
2009-11-30 11:30:00,50.88,51.03,50.69,50.84,80400.0,20.4035,20.4636,20.3273,20.3874,80400.0
2009-11-30 12:00:00,50.85,51.26,50.85,51.01,56400.0,20.3914,20.5558,20.3914,20.4556,56400.0
2009-11-30 12:30:00,50.98,51.02,50.73,50.79,43200.0,20.4436,20.4596,20.3433,20.3674,43200.0
2009-11-30 13:00:00,50.72,51.0,50.58,51.0,52000.0,20.3393,20.4516,20.2832,20.4516,52000.0
2009-11-30 13:30:00,50.88,51.04,50.64,50.96,48800.0,20.4035,20.4676,20.3072,20.4355,48800.0
2009-11-30 14:00:00,50.94,50.95,50.71,50.74,35600.0,20.4275,20.4315,20.3353,20.3473,35600.0
2009-11-30 14:30:00,50.77,50.81,50.63,50.66,70800.0,20.3594,20.3754,20.3032,20.3152,70800.0
2009-11-30 15:00:00,50.68,51.0,50.63,50.94,128000.0,20.3233,20.4516,20.3032,20.4275,128000.0
2009-11-30 15:30:00,50.95,51.13,50.9,51.07,392400.0,20.4315,20.5037,20.4115,20.4797,392400.0
2009-12-01 09:30:00,53.08,53.19,52.71,52.83,584400.0,21.2857,21.3298,21.1373,21.1854,584400.0
2009-12-01 10:00:00,52.82,52.96,52.51,52.83,328000.0,21.1814,21.2376,21.0571,21.1854,328000.0
2009-12-01 10:30:00,52.83,53.03,52.81,52.98,184400.0,21.1854,21.2656,21.1774,21.2456,184400.0
2009-12-01 11:00:00,52.98,53.3,52.91,53.22,223200.0,21.2456,21.3739,21.2175,21.3418,223200.0
2009-12-01 11:30:00,53.23,53.37,53.17,53.32,174800.0,21.3458,21.402,21.3218,21.3819,174800.0
2009-12-01 12:00:00,53.27,53.4,53.24,53.24,49200.0,21.3619,21.414,21.3498,21.3498,49200.0
2009-12-01 12:30:00,53.27,53.4,53.27,53.3,29600.0,21.3619,21.414,21.3619,21.3739,29600.0
2009-12-01 13:00:00,53.35,53.4,53.27,53.35,88400.0,21.394,21.414,21.3619,21.394,88400.0
2009-12-01 13:30:00,53.37,53.4,53.3,53.35,67200.0,21.402,21.414,21.3739,21.394,67200.0
2009-12-01 14:00:00,53.3,53.37,53.19,53.29,53200.0,21.3739,21.402,21.3298,21.3699,53200.0
2009-12-01 14:30:00,53.29,53.33,53.09,53.13,61200.0,21.3699,21.3859,21.2897,21.3057,61200.0
2009-12-01 15:00:00,53.09,53.14,53.0,53.08,94400.0,21.2897,21.3097,21.2536,21.2857,94400.0
2009-12-01 15:30:00,53.05,53.07,52.8,52.93,302000.0,21.2737,21.2817,21.1734,21.2255,302000.0
2009-12-02 09:30:00,54.07,54.45,53.97,54.29,734000.0,21.6827,21.8351,21.6426,21.7709,734000.0
2009-12-02 10:00:00,54.28,54.89,54.28,54.64,270000.0,21.7669,22.0115,21.7669,21.9113,270000.0
2009-12-02 10:30:00,54.65,54.83,54.5,54.65,375200.0,21.9153,21.9875,21.8551,21.9153,375200.0
2009-12-02 11:00:00,54.65,54.7,54.27,54.58,340000.0,21.9153,21.9353,21.7629,21.8872,340000.0
2009-12-02 11:30:00,54.48,54.81,53.94,54.54,158400.0,21.8471,21.9794,21.6306,21.8712,158400.0
2009-12-02 12:00:00,54.54,54.71,54.46,54.58,111600.0,21.8712,21.9393,21.8391,21.8872,111600.0
2009-12-02 12:30:00,54.54,54.62,54.32,54.57,86000.0,21.8712,21.9032,21.7829,21.8832,86000.0
2009-12-02 13:00:00,54.6,54.74,54.41,54.69,51600.0,21.8952,21.9514,21.819,21.9313,51600.0
2009-12-02 13:30:00,54.7,54.84,54.65,54.82,66800.0,21.9353,21.9915,21.9153,21.9834,66800.0
2009-12-02 14:00:00,54.78,54.84,54.56,54.83,96000.0,21.9674,21.9915,21.8792,21.9875,96000.0
2009-12-02 14:30:00,54.77,54.86,54.7,54.75,73600.0,21.9634,21.9995,21.9353,21.9554,73600.0
2009-12-02 15:00:00,54.78,54.84,54.56,54.59,140800.0,21.9674,21.9915,21.8792,21.8912,140800.0
2009-12-02 15:30:00,54.56,54.96,54.56,54.95,418800.0,21.8792,22.0396,21.8792,22.0356,418800.0
2009-12-03 09:30:00,53.73,54.45,53.69,54.17,774400.0,21.5463,21.8351,21.5303,21.7228,774400.0
2009-12-03 10:00:00,54.16,54.16,53.25,53.5,529600.0,21.7188,21.7188,21.3539,21.4541,529600.0
2009-12-03 10:30:00,53.47,53.58,53.07,53.23,409200.0,21.4421,21.4862,21.2817,21.3458,409200.0
2009-12-03 11:00:00,53.23,53.39,52.99,53.05,255200.0,21.3458,21.41,21.2496,21.2737,255200.0
2009-12-03 11:30:00,53.04,53.22,52.87,52.94,166400.0,21.2696,21.3418,21.2015,21.2295,166400.0
2009-12-03 12:00:00,52.9,52.92,52.79,52.79,113200.0,21.2135,21.2215,21.1694,21.1694,113200.0
2009-12-03 12:30:00,52.76,52.84,52.68,52.84,87200.0,21.1574,21.1894,21.1253,21.1894,87200.0
2009-12-03 13:00:00,52.84,53.11,52.77,53.11,124000.0,21.1894,21.2977,21.1614,21.2977,124000.0
2009-12-03 13:30:00,53.11,53.36,53.09,53.27,136400.0,21.2977,21.398,21.2897,21.3619,136400.0
2009-12-03 14:00:00,53.27,53.31,53.07,53.11,45600.0,21.3619,21.3779,21.2817,21.2977,45600.0
2009-12-03 14:30:00,53.07,53.15,52.85,52.97,96800.0,21.2817,21.3138,21.1935,21.2416,96800.0
2009-12-03 15:00:00,52.95,53.12,52.85,52.86,88000.0,21.2336,21.3017,21.1935,21.1975,88000.0
2009-12-03 15:30:00,52.88,52.95,52.4,52.52,462400.0,21.2055,21.2336,21.013,21.0611,462400.0
2009-12-04 09:30:00,54.12,54.19,53.65,53.78,633600.0,21.7027,21.7308,21.5143,21.5664,633600.0
2009-12-04 10:00:00,53.85,53.88,53.03,53.22,511600.0,21.5945,21.6065,21.2656,21.3418,511600.0
2009-12-04 10:30:00,53.15,53.26,52.57,52.58,433200.0,21.3138,21.3579,21.0812,21.0852,433200.0
2009-12-04 11:00:00,52.57,52.57,51.75,51.75,610800.0,21.0812,21.0812,20.7523,20.7523,610800.0
2009-12-04 11:30:00,51.75,51.99,51.33,51.98,369600.0,20.7523,20.8486,20.5839,20.8446,369600.0
2009-12-04 12:00:00,51.97,52.31,51.88,52.14,152400.0,20.8406,20.9769,20.8045,20.9087,152400.0
2009-12-04 12:30:00,52.19,52.42,52.15,52.25,105200.0,20.9288,21.021,20.9127,20.9528,105200.0
2009-12-04 13:00:00,52.26,52.4,51.75,51.75,71200.0,20.9569,21.013,20.7523,20.7523,71200.0
2009-12-04 13:30:00,51.85,51.94,51.48,51.48,136800.0,20.7924,20.8285,20.6441,20.6441,136800.0
2009-12-04 14:00:00,51.5,51.63,51.41,51.56,97200.0,20.6521,20.7042,20.616,20.6761,97200.0
2009-12-04 14:30:00,51.59,51.82,51.48,51.64,100000.0,20.6882,20.7804,20.6441,20.7082,100000.0
2009-12-04 15:00:00,51.66,52.22,51.59,52.03,147200.0,20.7163,20.9408,20.6882,20.8646,147200.0
2009-12-04 15:30:00,52.03,52.05,51.66,51.93,252400.0,20.8646,20.8726,20.7163,20.8245,252400.0
2009-12-07 09:30:00,51.16,51.9,51.16,51.82,443600.0,20.5157,20.8125,20.5157,20.7804,443600.0
2009-12-07 10:00:00,51.75,51.96,51.34,51.93,269600.0,20.7523,20.8366,20.5879,20.8245,269600.0
2009-12-07 10:30:00,51.97,52.36,51.94,52.15,377200.0,20.8406,20.997,20.8285,20.9127,377200.0
2009-12-07 11:00:00,52.02,52.23,51.93,52.11,126800.0,20.8606,20.9448,20.8245,20.8967,126800.0
2009-12-07 11:30:00,52.08,52.21,51.96,51.96,58400.0,20.8847,20.9368,20.8366,20.8366,58400.0
2009-12-07 12:00:00,52.0,52.04,51.82,51.82,49600.0,20.8526,20.8686,20.7804,20.7804,49600.0
2009-12-07 12:30:00,51.89,52.5,51.89,52.44,70800.0,20.8085,21.0531,20.8085,21.029,70800.0
2009-12-07 13:00:00,52.41,52.5,52.29,52.48,93200.0,21.017,21.0531,20.9689,21.0451,93200.0
2009-12-07 13:30:00,52.49,52.5,52.24,52.29,52800.0,21.0491,21.0531,20.9488,20.9689,52800.0
2009-12-07 14:00:00,52.26,52.27,52.01,52.02,59600.0,20.9569,20.9609,20.8566,20.8606,59600.0
2009-12-07 14:30:00,52.08,52.08,51.65,51.9,117600.0,20.8847,20.8847,20.7122,20.8125,117600.0
2009-12-07 15:00:00,51.85,51.99,51.69,51.73,104800.0,20.7924,20.8486,20.7283,20.7443,104800.0
2009-12-07 15:30:00,51.76,52.09,51.72,52.0,292800.0,20.7564,20.8887,20.7403,20.8526,292800.0
2009-12-08 09:30:00,50.95,51.02,50.48,50.92,647600.0,20.4315,20.4596,20.2431,20.4195,647600.0
2009-12-08 10:00:00,50.94,51.12,50.63,50.72,502400.0,20.4275,20.4997,20.3032,20.3393,502400.0
2009-12-08 10:30:00,50.69,50.76,50.4,50.55,267200.0,20.3273,20.3553,20.211,20.2711,267200.0
2009-12-08 11:00:00,50.49,50.79,50.44,50.61,402400.0,20.2471,20.3674,20.227,20.2952,402400.0
2009-12-08 11:30:00,50.62,50.74,50.52,50.6,93600.0,20.2992,20.3473,20.2591,20.2912,93600.0
2009-12-08 12:00:00,50.62,50.72,50.45,50.5,42000.0,20.2992,20.3393,20.231,20.2511,42000.0
2009-12-08 12:30:00,50.49,50.56,50.39,50.5,116400.0,20.2471,20.2751,20.207,20.2511,116400.0
2009-12-08 13:00:00,50.54,50.69,50.26,50.35,100800.0,20.2671,20.3273,20.1548,20.1909,100800.0
2009-12-08 13:30:00,50.31,50.45,50.25,50.3,67600.0,20.1749,20.231,20.1508,20.1709,67600.0
2009-12-08 14:00:00,50.25,50.29,50.17,50.23,129600.0,20.1508,20.1669,20.1187,20.1428,129600.0
2009-12-08 14:30:00,50.23,50.37,50.02,50.05,139200.0,20.1428,20.1989,20.0586,20.0706,139200.0
2009-12-08 15:00:00,50.08,50.17,50.02,50.16,91200.0,20.0827,20.1187,20.0586,20.1147,91200.0
2009-12-08 15:30:00,50.13,50.21,50.0,50.06,308400.0,20.1027,20.1348,20.0506,20.0746,308400.0
2009-12-09 09:30:00,50.78,50.93,50.33,50.62,505600.0,20.3634,20.4235,20.1829,20.2992,505600.0
2009-12-09 10:00:00,50.65,50.86,50.51,50.64,211600.0,20.3112,20.3954,20.2551,20.3072,211600.0
2009-12-09 10:30:00,50.65,51.33,50.38,50.89,404400.0,20.3112,20.5839,20.203,20.4075,404400.0
2009-12-09 11:00:00,50.92,51.25,50.92,51.01,86400.0,20.4195,20.5518,20.4195,20.4556,86400.0
2009-12-09 11:30:00,51.02,51.33,50.76,51.12,84400.0,20.4596,20.5839,20.3553,20.4997,84400.0
2009-12-09 12:00:00,51.08,51.11,50.66,50.84,106000.0,20.4837,20.4957,20.3152,20.3874,106000.0
2009-12-09 12:30:00,50.84,50.87,50.57,50.73,74400.0,20.3874,20.3995,20.2791,20.3433,74400.0
2009-12-09 13:00:00,50.68,50.7,50.47,50.52,76000.0,20.3233,20.3313,20.239,20.2591,76000.0
2009-12-09 13:30:00,50.52,50.62,50.36,50.43,83600.0,20.2591,20.2992,20.1949,20.223,83600.0
2009-12-09 14:00:00,50.36,50.67,50.36,50.59,58000.0,20.1949,20.3192,20.1949,20.2872,58000.0
2009-12-09 14:30:00,50.63,51.0,50.63,50.94,91600.0,20.3032,20.4516,20.3032,20.4275,91600.0
2009-12-09 15:00:00,50.96,51.43,50.91,51.29,228800.0,20.4355,20.624,20.4155,20.5679,228800.0
2009-12-09 15:30:00,51.29,51.59,51.21,51.49,236000.0,20.5679,20.6882,20.5358,20.6481,236000.0
2009-12-10 09:30:00,50.7,51.22,50.64,50.77,723200.0,20.3313,20.5398,20.3072,20.3594,723200.0
2009-12-10 10:00:00,50.79,50.83,50.41,50.64,490000.0,20.3674,20.3834,20.215,20.3072,490000.0
2009-12-10 10:30:00,50.65,50.74,50.39,50.45,310400.0,20.3112,20.3473,20.207,20.231,310400.0
2009-12-10 11:00:00,50.44,50.6,50.27,50.42,440400.0,20.227,20.2912,20.1588,20.219,440400.0
2009-12-10 11:30:00,50.52,50.62,50.48,50.58,133600.0,20.2591,20.2992,20.2431,20.2832,133600.0
2009-12-10 12:00:00,50.62,50.68,50.42,50.46,46800.0,20.2992,20.3233,20.219,20.235,46800.0
2009-12-10 12:30:00,50.42,50.51,50.35,50.49,62000.0,20.219,20.2551,20.1909,20.2471,62000.0
2009-12-10 13:00:00,50.5,50.5,50.36,50.39,104000.0,20.2511,20.2511,20.1949,20.207,104000.0
2009-12-10 13:30:00,50.4,50.5,50.4,50.5,83600.0,20.211,20.2511,20.211,20.2511,83600.0
2009-12-10 14:00:00,50.48,50.66,50.47,50.6,97600.0,20.2431,20.3152,20.239,20.2912,97600.0
2009-12-10 14:30:00,50.6,50.63,50.55,50.56,65200.0,20.2912,20.3032,20.2711,20.2751,65200.0
2009-12-10 15:00:00,50.59,50.64,50.44,50.46,94000.0,20.2872,20.3072,20.227,20.235,94000.0
2009-12-10 15:30:00,50.44,50.66,50.44,50.57,182400.0,20.227,20.3152,20.227,20.2791,182400.0
2009-12-11 09:30:00,51.13,51.33,50.75,51.24,354000.0,20.5037,20.5839,20.3513,20.5478,354000.0
2009-12-11 10:00:00,51.21,51.34,50.91,51.26,312000.0,20.5358,20.5879,20.4155,20.5558,312000.0
2009-12-11 10:30:00,51.25,51.38,51.09,51.25,216400.0,20.5518,20.604,20.4877,20.5518,216400.0
2009-12-11 11:00:00,51.29,51.39,50.98,51.07,228400.0,20.5679,20.608,20.4436,20.4797,228400.0
2009-12-11 11:30:00,51.15,51.22,51.08,51.17,46400.0,20.5117,20.5398,20.4837,20.5198,46400.0
2009-12-11 12:00:00,51.17,51.55,51.17,51.27,87600.0,20.5198,20.6721,20.5198,20.5599,87600.0
2009-12-11 12:30:00,51.26,51.34,51.23,51.33,58400.0,20.5558,20.5879,20.5438,20.5839,58400.0
2009-12-11 13:00:00,51.34,51.34,51.14,51.2,47200.0,20.5879,20.5879,20.5077,20.5318,47200.0
2009-12-11 13:30:00,51.24,51.31,51.04,51.12,61600.0,20.5478,20.5759,20.4676,20.4997,61600.0
2009-12-11 14:00:00,51.13,51.22,51.06,51.15,17200.0,20.5037,20.5398,20.4756,20.5117,17200.0
2009-12-11 14:30:00,51.13,51.13,50.95,51.04,59200.0,20.5037,20.5037,20.4315,20.4676,59200.0
2009-12-11 15:00:00,51.02,51.21,51.01,51.2,51200.0,20.4596,20.5358,20.4556,20.5318,51200.0
2009-12-11 15:30:00,51.2,51.2,50.94,51.0,212400.0,20.5318,20.5318,20.4275,20.4516,212400.0
2009-12-14 09:30:00,51.57,51.69,51.44,51.53,484000.0,20.6802,20.7283,20.628,20.6641,484000.0
2009-12-14 10:00:00,51.52,51.66,51.3,51.47,296400.0,20.6601,20.7163,20.5719,20.6401,296400.0
2009-12-14 10:30:00,51.47,51.8,51.39,51.7,564400.0,20.6401,20.7724,20.608,20.7323,564400.0
2009-12-14 11:00:00,51.7,51.97,51.51,51.92,359200.0,20.7323,20.8406,20.6561,20.8205,359200.0
2009-12-14 11:30:00,51.94,52.17,51.89,52.08,208000.0,20.8285,20.9208,20.8085,20.8847,208000.0
2009-12-14 12:00:00,52.12,52.21,52.04,52.15,155600.0,20.9007,20.9368,20.8686,20.9127,155600.0
2009-12-14 12:30:00,52.13,52.34,52.13,52.3,127600.0,20.9047,20.9889,20.9047,20.9729,127600.0
2009-12-14 13:00:00,52.3,52.3,51.98,52.27,90000.0,20.9729,20.9729,20.8446,20.9609,90000.0
2009-12-14 13:30:00,52.27,52.41,52.14,52.4,93600.0,20.9609,21.017,20.9087,21.013,93600.0
2009-12-14 14:00:00,52.4,52.53,52.35,52.43,134000.0,21.013,21.0651,20.9929,21.025,134000.0
2009-12-14 14:30:00,52.41,52.44,52.25,52.33,138000.0,21.017,21.029,20.9528,20.9849,138000.0
2009-12-14 15:00:00,52.31,52.42,52.27,52.34,54800.0,20.9769,21.021,20.9609,20.9889,54800.0
2009-12-14 15:30:00,52.35,52.5,52.31,52.43,280000.0,20.9929,21.0531,20.9769,21.025,280000.0
2009-12-15 09:30:00,50.87,51.25,50.78,51.11,556000.0,20.3995,20.5518,20.3634,20.4957,556000.0
2009-12-15 10:00:00,51.08,51.78,51.08,51.71,444000.0,20.4837,20.7644,20.4837,20.7363,444000.0
2009-12-15 10:30:00,51.73,51.8,51.5,51.57,525200.0,20.7443,20.7724,20.6521,20.6802,525200.0
2009-12-15 11:00:00,51.59,51.64,51.04,51.09,258800.0,20.6882,20.7082,20.4676,20.4877,258800.0
2009-12-15 11:30:00,51.05,51.13,50.98,51.1,229200.0,20.4716,20.5037,20.4436,20.4917,229200.0
2009-12-15 12:00:00,51.08,51.23,51.04,51.1,74800.0,20.4837,20.5438,20.4676,20.4917,74800.0
2009-12-15 12:30:00,51.1,51.13,51.0,51.06,66800.0,20.4917,20.5037,20.4516,20.4756,66800.0
2009-12-15 13:00:00,51.03,51.16,50.98,51.0,64800.0,20.4636,20.5157,20.4436,20.4516,64800.0
2009-12-15 13:30:00,50.98,51.1,50.97,50.99,44800.0,20.4436,20.4917,20.4396,20.4476,44800.0
2009-12-15 14:00:00,50.99,51.14,50.99,51.06,51200.0,20.4476,20.5077,20.4476,20.4756,51200.0
2009-12-15 14:30:00,51.06,51.12,50.97,51.04,59600.0,20.4756,20.4997,20.4396,20.4676,59600.0
2009-12-15 15:00:00,51.04,51.13,50.97,51.03,50000.0,20.4676,20.5037,20.4396,20.4636,50000.0
2009-12-15 15:30:00,50.99,51.02,50.75,50.9,350400.0,20.4476,20.4596,20.3513,20.4115,350400.0
2009-12-16 09:30:00,51.81,52.24,51.75,52.18,535200.0,20.7764,20.9488,20.7523,20.9248,535200.0
2009-12-16 10:00:00,52.18,52.46,52.09,52.15,540400.0,20.9248,21.0371,20.8887,20.9127,540400.0
2009-12-16 10:30:00,52.18,52.49,52.15,52.47,336000.0,20.9248,21.0491,20.9127,21.0411,336000.0
2009-12-16 11:00:00,52.47,52.48,52.31,52.46,256000.0,21.0411,21.0451,20.9769,21.0371,256000.0
2009-12-16 11:30:00,52.46,52.49,52.42,52.49,102800.0,21.0371,21.0491,21.021,21.0491,102800.0
2009-12-16 12:00:00,52.47,52.49,52.13,52.23,111600.0,21.0411,21.0491,20.9047,20.9448,111600.0
2009-12-16 12:30:00,52.2,52.25,52.17,52.24,68000.0,20.9328,20.9528,20.9208,20.9488,68000.0
2009-12-16 13:00:00,52.21,52.46,52.21,52.46,74000.0,20.9368,21.0371,20.9368,21.0371,74000.0
2009-12-16 13:30:00,52.46,52.49,52.42,52.45,199600.0,21.0371,21.0491,21.021,21.033,199600.0
2009-12-16 14:00:00,52.44,52.64,52.18,52.33,274000.0,21.029,21.1092,20.9248,20.9849,274000.0
2009-12-16 14:30:00,52.32,52.5,52.18,52.29,250000.0,20.9809,21.0531,20.9248,20.9689,250000.0
2009-12-16 15:00:00,52.29,52.29,51.91,51.91,254000.0,20.9689,20.9689,20.8165,20.8165,254000.0
2009-12-16 15:30:00,51.91,52.4,51.84,52.31,314000.0,20.8165,21.013,20.7884,20.9769,314000.0
2009-12-17 09:30:00,51.2,51.41,50.8,50.93,674000.0,20.5318,20.616,20.3714,20.4235,674000.0
2009-12-17 10:00:00,50.91,51.13,50.83,50.87,299200.0,20.4155,20.5037,20.3834,20.3995,299200.0
2009-12-17 10:30:00,50.87,51.25,50.77,51.15,292800.0,20.3995,20.5518,20.3594,20.5117,292800.0
2009-12-17 11:00:00,51.12,51.13,50.85,50.9,258800.0,20.4997,20.5037,20.3914,20.4115,258800.0
2009-12-17 11:30:00,50.9,50.92,50.6,50.68,221600.0,20.4115,20.4195,20.2912,20.3233,221600.0
2009-12-17 12:00:00,50.69,50.8,50.67,50.78,88800.0,20.3273,20.3714,20.3192,20.3634,88800.0
2009-12-17 12:30:00,50.78,50.82,50.63,50.82,234000.0,20.3634,20.3794,20.3032,20.3794,234000.0
2009-12-17 13:00:00,50.82,50.91,50.77,50.87,114400.0,20.3794,20.4155,20.3594,20.3995,114400.0
2009-12-17 13:30:00,50.89,50.94,50.75,50.86,34400.0,20.4075,20.4275,20.3513,20.3954,34400.0
2009-12-17 14:00:00,50.87,50.97,50.87,50.92,48400.0,20.3995,20.4396,20.3995,20.4195,48400.0
2009-12-17 14:30:00,50.91,50.98,50.85,50.93,88400.0,20.4155,20.4436,20.3914,20.4235,88400.0
2009-12-17 15:00:00,50.92,50.97,50.76,50.76,107600.0,20.4195,20.4396,20.3553,20.3553,107600.0
2009-12-17 15:30:00,50.76,50.86,50.6,50.6,251200.0,20.3553,20.3954,20.2912,20.2912,251200.0
2009-12-18 09:30:00,51.38,51.7,51.3,51.51,338400.0,20.604,20.7323,20.5719,20.6561,338400.0
2009-12-18 10:00:00,51.52,51.57,50.96,51.17,353600.0,20.6601,20.6802,20.4355,20.5198,353600.0
2009-12-18 10:30:00,51.07,51.19,50.83,51.01,169200.0,20.4797,20.5278,20.3834,20.4556,169200.0
2009-12-18 11:00:00,50.98,51.01,50.46,50.7,180800.0,20.4436,20.4556,20.235,20.3313,180800.0
2009-12-18 11:30:00,50.68,50.69,50.39,50.5,104400.0,20.3233,20.3273,20.207,20.2511,104400.0
2009-12-18 12:00:00,50.54,50.95,50.45,50.89,67200.0,20.2671,20.4315,20.231,20.4075,67200.0
2009-12-18 12:30:00,50.94,51.0,50.75,50.94,154000.0,20.4275,20.4516,20.3513,20.4275,154000.0
2009-12-18 13:00:00,50.95,50.99,50.82,50.98,94000.0,20.4315,20.4476,20.3794,20.4436,94000.0
2009-12-18 13:30:00,51.0,51.07,50.94,51.01,82400.0,20.4516,20.4797,20.4275,20.4556,82400.0
2009-12-18 14:00:00,51.0,51.05,50.93,50.93,82400.0,20.4516,20.4716,20.4235,20.4235,82400.0
2009-12-18 14:30:00,50.97,51.05,50.91,51.01,40000.0,20.4396,20.4716,20.4155,20.4556,40000.0
2009-12-18 15:00:00,51.02,51.08,50.9,51.01,98000.0,20.4596,20.4837,20.4115,20.4556,98000.0
2009-12-18 15:30:00,50.99,51.05,50.93,51.03,214800.0,20.4476,20.4716,20.4235,20.4636,214800.0
2009-12-21 09:30:00,51.58,51.86,51.48,51.52,414800.0,20.6842,20.7965,20.6441,20.6601,414800.0
2009-12-21 10:00:00,51.54,51.93,51.47,51.71,400800.0,20.6681,20.8245,20.6401,20.7363,400800.0
2009-12-21 10:30:00,51.71,51.86,51.64,51.65,166000.0,20.7363,20.7965,20.7082,20.7122,166000.0
2009-12-21 11:00:00,51.65,51.82,51.57,51.57,220400.0,20.7122,20.7804,20.6802,20.6802,220400.0
2009-12-21 11:30:00,51.52,51.73,51.52,51.68,108000.0,20.6601,20.7443,20.6601,20.7243,108000.0
2009-12-21 12:00:00,51.64,51.84,51.54,51.62,100000.0,20.7082,20.7884,20.6681,20.7002,100000.0
2009-12-21 12:30:00,51.66,51.66,51.16,51.18,220400.0,20.7163,20.7163,20.5157,20.5238,220400.0
2009-12-21 13:00:00,51.2,51.24,51.0,51.09,156800.0,20.5318,20.5478,20.4516,20.4877,156800.0
2009-12-21 13:30:00,51.11,51.21,51.1,51.17,182400.0,20.4957,20.5358,20.4917,20.5198,182400.0
2009-12-21 14:00:00,51.18,51.25,51.15,51.23,106000.0,20.5238,20.5518,20.5117,20.5438,106000.0
2009-12-21 14:30:00,51.19,51.22,51.15,51.18,32400.0,20.5278,20.5398,20.5117,20.5238,32400.0
2009-12-21 15:00:00,51.22,51.22,51.01,51.06,66800.0,20.5398,20.5398,20.4556,20.4756,66800.0
2009-12-21 15:30:00,51.05,51.14,51.01,51.02,252000.0,20.4716,20.5077,20.4556,20.4596,252000.0
2009-12-22 09:30:00,51.72,51.83,51.54,51.71,368400.0,20.7403,20.7844,20.6681,20.7363,368400.0
2009-12-22 10:00:00,51.69,51.93,51.5,51.93,274000.0,20.7283,20.8245,20.6521,20.8245,274000.0
2009-12-22 10:30:00,51.94,51.94,51.56,51.56,128800.0,20.8285,20.8285,20.6761,20.6761,128800.0
2009-12-22 11:00:00,51.5,51.56,51.43,51.49,130400.0,20.6521,20.6761,20.624,20.6481,130400.0
2009-12-22 11:30:00,51.5,51.74,51.46,51.69,54800.0,20.6521,20.7483,20.636,20.7283,54800.0
2009-12-22 12:00:00,51.69,51.79,51.69,51.79,28800.0,20.7283,20.7684,20.7283,20.7684,28800.0
2009-12-22 12:30:00,51.83,51.91,51.78,51.9,100800.0,20.7844,20.8165,20.7644,20.8125,100800.0
2009-12-22 13:00:00,51.9,52.1,51.9,51.98,90000.0,20.8125,20.8927,20.8125,20.8446,90000.0
2009-12-22 13:30:00,51.98,52.14,51.97,52.14,47200.0,20.8446,20.9087,20.8406,20.9087,47200.0
2009-12-22 14:00:00,52.1,52.16,52.07,52.09,194400.0,20.8927,20.9168,20.8807,20.8887,194400.0
2009-12-22 14:30:00,52.1,52.17,52.06,52.14,74400.0,20.8927,20.9208,20.8767,20.9087,74400.0
2009-12-22 15:00:00,52.1,52.13,51.99,52.05,35600.0,20.8927,20.9047,20.8486,20.8726,35600.0
2009-12-22 15:30:00,52.06,52.1,51.88,52.03,161200.0,20.8767,20.8927,20.8045,20.8646,161200.0
2009-12-23 09:30:00,52.79,52.99,52.76,52.81,361200.0,21.1694,21.2496,21.1574,21.1774,361200.0
2009-12-23 10:00:00,52.78,52.85,52.42,52.42,204400.0,21.1654,21.1935,21.021,21.021,204400.0
2009-12-23 10:30:00,52.44,52.85,52.44,52.8,89600.0,21.029,21.1935,21.029,21.1734,89600.0
2009-12-23 11:00:00,52.75,52.81,52.6,52.6,107200.0,21.1534,21.1774,21.0932,21.0932,107200.0
2009-12-23 11:30:00,52.6,52.88,52.6,52.79,274800.0,21.0932,21.2055,21.0932,21.1694,274800.0
2009-12-23 12:00:00,52.81,52.93,52.8,52.87,338000.0,21.1774,21.2255,21.1734,21.2015,338000.0
2009-12-23 12:30:00,52.86,53.02,52.86,52.97,116400.0,21.1975,21.2616,21.1975,21.2416,116400.0
2009-12-23 13:00:00,52.98,53.0,52.92,52.96,147600.0,21.2456,21.2536,21.2215,21.2376,147600.0
2009-12-23 13:30:00,52.98,53.01,52.89,53.01,141600.0,21.2456,21.2576,21.2095,21.2576,141600.0
2009-12-23 14:00:00,53.01,53.06,52.94,53.0,104800.0,21.2576,21.2777,21.2295,21.2536,104800.0
2009-12-23 14:30:00,53.04,53.07,53.0,53.03,72800.0,21.2696,21.2817,21.2536,21.2656,72800.0
2009-12-23 15:00:00,52.99,53.01,52.85,52.85,56000.0,21.2496,21.2576,21.1935,21.1935,56000.0
2009-12-23 15:30:00,52.84,52.98,52.82,52.95,139200.0,21.1894,21.2456,21.1814,21.2336,139200.0
2009-12-24 09:30:00,53.46,53.94,53.46,53.94,150400.0,21.4381,21.6306,21.4381,21.6306,150400.0
2009-12-24 10:00:00,53.94,54.06,53.85,54.04,119600.0,21.6306,21.6787,21.5945,21.6707,119600.0
2009-12-24 10:30:00,54.02,54.04,53.73,53.73,101200.0,21.6626,21.6707,21.5463,21.5463,101200.0
2009-12-24 11:00:00,53.74,53.79,53.65,53.78,71200.0,21.5504,21.5704,21.5143,21.5664,71200.0
2009-12-24 11:30:00,53.78,53.89,53.75,53.86,35600.0,21.5664,21.6105,21.5544,21.5985,35600.0
2009-12-24 12:00:00,53.89,53.89,53.68,53.73,63600.0,21.6105,21.6105,21.5263,21.5463,63600.0
2009-12-24 12:30:00,53.73,53.81,53.7,53.79,126000.0,21.5463,21.5784,21.5343,21.5704,126000.0
2009-12-28 09:30:00,54.27,54.35,54.13,54.17,116400.0,21.7629,21.795,21.7067,21.7228,116400.0
2009-12-28 10:00:00,54.18,54.18,53.67,53.76,97600.0,21.7268,21.7268,21.5223,21.5584,97600.0
2009-12-28 10:30:00,53.78,53.82,53.67,53.82,52400.0,21.5664,21.5824,21.5223,21.5824,52400.0
2009-12-28 11:00:00,53.79,53.91,53.79,53.85,30000.0,21.5704,21.6185,21.5704,21.5945,30000.0
2009-12-28 11:30:00,53.91,53.91,53.82,53.88,26000.0,21.6185,21.6185,21.5824,21.6065,26000.0
2009-12-28 12:00:00,53.87,53.87,53.57,53.63,193200.0,21.6025,21.6025,21.4822,21.5062,193200.0
2009-12-28 12:30:00,53.6,53.72,53.56,53.69,162000.0,21.4942,21.5423,21.4782,21.5303,162000.0
2009-12-28 13:00:00,53.69,53.76,53.65,53.7,145600.0,21.5303,21.5584,21.5143,21.5343,145600.0
2009-12-28 13:30:00,53.72,53.72,53.59,53.59,28000.0,21.5423,21.5423,21.4902,21.4902,28000.0
2009-12-28 14:00:00,53.58,53.58,53.13,53.16,92000.0,21.4862,21.4862,21.3057,21.3178,92000.0
2009-12-28 14:30:00,53.15,53.23,53.03,53.03,24800.0,21.3138,21.3458,21.2656,21.2656,24800.0
2009-12-28 15:00:00,53.1,53.22,53.05,53.21,30400.0,21.2937,21.3418,21.2737,21.3378,30400.0
2009-12-28 15:30:00,53.22,53.37,53.13,53.32,137200.0,21.3418,21.402,21.3057,21.3819,137200.0
2009-12-29 09:30:00,54.73,54.85,54.49,54.76,438000.0,21.9474,21.9955,21.8511,21.9594,438000.0
2009-12-29 10:00:00,54.71,55.0,54.62,54.93,219600.0,21.9393,22.0556,21.9032,22.0276,219600.0
2009-12-29 10:30:00,54.93,54.93,54.62,54.77,149600.0,22.0276,22.0276,21.9032,21.9634,149600.0
2009-12-29 11:00:00,54.77,54.82,54.38,54.38,216000.0,21.9634,21.9834,21.807,21.807,216000.0
2009-12-29 11:30:00,54.35,54.5,54.18,54.28,60000.0,21.795,21.8551,21.7268,21.7669,60000.0
2009-12-29 12:00:00,54.25,54.29,54.14,54.2,59600.0,21.7549,21.7709,21.7108,21.7348,59600.0
2009-12-29 12:30:00,54.17,54.19,54.03,54.04,38800.0,21.7228,21.7308,21.6666,21.6707,38800.0
2009-12-29 13:00:00,54.04,54.27,54.03,54.18,21600.0,21.6707,21.7629,21.6666,21.7268,21600.0
2009-12-29 13:30:00,54.17,54.27,54.13,54.23,25200.0,21.7228,21.7629,21.7067,21.7469,25200.0
2009-12-29 14:00:00,54.21,54.21,54.09,54.18,26000.0,21.7388,21.7388,21.6907,21.7268,26000.0
2009-12-29 14:30:00,54.12,54.16,53.99,54.05,70800.0,21.7027,21.7188,21.6506,21.6747,70800.0
2009-12-29 15:00:00,54.04,54.12,54.01,54.08,36000.0,21.6707,21.7027,21.6586,21.6867,36000.0
2009-12-29 15:30:00,54.08,54.08,53.9,53.96,149600.0,21.6867,21.6867,21.6145,21.6386,149600.0
2009-12-30 09:30:00,53.89,54.03,53.76,54.0,228000.0,21.6105,21.6666,21.5584,21.6546,228000.0
2009-12-30 10:00:00,54.01,54.23,53.93,54.13,203200.0,21.6586,21.7469,21.6265,21.7067,203200.0
2009-12-30 10:30:00,54.15,54.15,53.92,53.95,80000.0,21.7148,21.7148,21.6225,21.6346,80000.0
2009-12-30 11:00:00,53.94,54.35,53.93,54.17,146000.0,21.6306,21.795,21.6265,21.7228,146000.0
2009-12-30 11:30:00,54.23,54.49,54.2,54.46,29600.0,21.7469,21.8511,21.7348,21.8391,29600.0
2009-12-30 12:00:00,54.48,54.6,54.46,54.58,46400.0,21.8471,21.8952,21.8391,21.8872,46400.0
2009-12-30 12:30:00,54.55,54.55,54.37,54.44,25600.0,21.8752,21.8752,21.803,21.8311,25600.0
2009-12-30 13:00:00,54.39,54.43,54.25,54.26,29600.0,21.811,21.8271,21.7549,21.7589,29600.0
2009-12-30 13:30:00,54.3,54.3,54.18,54.26,46400.0,21.7749,21.7749,21.7268,21.7589,46400.0
2009-12-30 14:00:00,54.25,54.47,54.25,54.38,34000.0,21.7549,21.8431,21.7549,21.807,34000.0
2009-12-30 14:30:00,54.37,54.47,54.34,54.4,35600.0,21.803,21.8431,21.791,21.815,35600.0
2009-12-30 15:00:00,54.38,54.45,54.29,54.37,76400.0,21.807,21.8351,21.7709,21.803,76400.0
2009-12-30 15:30:00,54.37,54.55,54.37,54.4,112800.0,21.803,21.8752,21.803,21.815,112800.0
2009-12-31 09:30:00,54.63,54.85,54.58,54.58,83600.0,21.9073,21.9955,21.8872,21.8872,83600.0
2009-12-31 10:00:00,54.58,54.59,54.35,54.35,79600.0,21.8872,21.8912,21.795,21.795,79600.0
2009-12-31 10:30:00,54.33,54.33,53.96,54.24,104400.0,21.787,21.787,21.6386,21.7509,104400.0
2009-12-31 11:00:00,54.18,54.19,53.91,53.96,79200.0,21.7268,21.7308,21.6185,21.6386,79200.0
2009-12-31 11:30:00,53.98,54.05,53.75,53.93,94400.0,21.6466,21.6747,21.5544,21.6265,94400.0
2009-12-31 12:00:00,53.93,54.01,53.87,53.97,30000.0,21.6265,21.6586,21.6025,21.6426,30000.0
2009-12-31 12:30:00,53.95,53.97,53.88,53.94,26400.0,21.6346,21.6426,21.6065,21.6306,26400.0
2009-12-31 13:00:00,53.89,54.15,53.89,54.11,53200.0,21.6105,21.7148,21.6105,21.6987,53200.0
2009-12-31 13:30:00,54.07,54.14,54.07,54.12,14000.0,21.6827,21.7108,21.6827,21.7027,14000.0
2009-12-31 14:00:00,54.11,54.11,54.03,54.03,17600.0,21.6987,21.6987,21.6666,21.6666,17600.0
2009-12-31 14:30:00,54.06,54.19,54.04,54.19,29600.0,21.6787,21.7308,21.6707,21.7308,29600.0
2009-12-31 15:00:00,54.18,54.24,54.13,54.14,16400.0,21.7268,21.7509,21.7067,21.7108,16400.0
2009-12-31 15:30:00,54.14,54.14,53.86,53.89,172000.0,21.7108,21.7108,21.5985,21.6105,172000.0
2010-01-04 09:30:00,55.73,56.13,55.69,55.99,511200.0,22.3484,22.5088,22.3323,22.4526,511200.0
2010-01-04 10:00:00,56.08,56.08,55.69,55.77,310400.0,22.4887,22.4887,22.3323,22.3644,310400.0
2010-01-04 10:30:00,55.77,56.04,55.65,55.96,218800.0,22.3644,22.4727,22.3163,22.4406,218800.0
2010-01-04 11:00:00,55.99,55.99,55.74,55.99,134800.0,22.4526,22.4526,22.3524,22.4526,134800.0
2010-01-04 11:30:00,55.98,55.99,55.88,55.9,58800.0,22.4486,22.4526,22.4085,22.4165,58800.0
2010-01-04 12:00:00,55.89,55.96,55.76,55.83,114000.0,22.4125,22.4406,22.3604,22.3885,114000.0
2010-01-04 12:30:00,55.83,55.86,55.76,55.8,52000.0,22.3885,22.4005,22.3604,22.3764,52000.0
2010-01-04 13:00:00,55.8,55.87,55.77,55.83,71600.0,22.3764,22.4045,22.3644,22.3885,71600.0
2010-01-04 13:30:00,55.84,55.85,55.76,55.82,32000.0,22.3925,22.3965,22.3604,22.3845,32000.0
2010-01-04 14:00:00,55.8,55.87,55.77,55.87,44000.0,22.3764,22.4045,22.3644,22.4045,44000.0
2010-01-04 14:30:00,55.83,55.93,55.81,55.9,36000.0,22.3885,22.4286,22.3804,22.4165,36000.0
2010-01-04 15:00:00,55.88,55.95,55.87,55.9,80800.0,22.4085,22.4366,22.4045,22.4165,80800.0
2010-01-04 15:30:00,55.92,56.04,55.89,56.0,218800.0,22.4246,22.4727,22.4125,22.4566,218800.0
2010-01-05 09:30:00,56.69,56.8,56.42,56.56,271200.0,22.7333,22.7774,22.6251,22.6812,271200.0
2010-01-05 10:00:00,56.58,57.25,56.5,57.21,350400.0,22.6892,22.9579,22.6571,22.9419,350400.0
2010-01-05 10:30:00,57.27,57.3,57.0,57.11,194000.0,22.9659,22.978,22.8577,22.9018,194000.0
2010-01-05 11:00:00,57.08,57.12,56.84,56.85,256800.0,22.8897,22.9058,22.7935,22.7975,256800.0
2010-01-05 11:30:00,56.85,56.96,56.74,56.87,131200.0,22.7975,22.8416,22.7534,22.8055,131200.0
2010-01-05 12:00:00,56.87,57.03,56.82,57.0,150000.0,22.8055,22.8697,22.7855,22.8577,150000.0
2010-01-05 12:30:00,57.0,57.09,56.96,56.97,158400.0,22.8577,22.8937,22.8416,22.8456,158400.0
2010-01-05 13:00:00,57.0,57.0,56.81,56.87,103200.0,22.8577,22.8577,22.7815,22.8055,103200.0
2010-01-05 13:30:00,56.85,56.88,56.68,56.76,84000.0,22.7975,22.8095,22.7293,22.7614,84000.0
2010-01-05 14:00:00,56.74,56.8,56.51,56.6,97600.0,22.7534,22.7774,22.6612,22.6972,97600.0
2010-01-05 14:30:00,56.6,56.79,56.58,56.71,34000.0,22.6972,22.7734,22.6892,22.7414,34000.0
2010-01-05 15:00:00,56.76,56.88,56.67,56.83,165200.0,22.7614,22.8095,22.7253,22.7895,165200.0
2010-01-05 15:30:00,56.81,56.96,56.77,56.9,164800.0,22.7815,22.8416,22.7654,22.8176,164800.0
2010-01-06 09:30:00,57.37,58.06,57.37,58.05,376400.0,23.006,23.2827,23.006,23.2787,376400.0
2010-01-06 10:00:00,58.05,58.6,57.93,58.48,420800.0,23.2787,23.4993,23.2306,23.4511,420800.0
2010-01-06 10:30:00,58.42,58.44,58.02,58.2,465200.0,23.4271,23.4351,23.2667,23.3389,465200.0
2010-01-06 11:00:00,58.27,58.61,58.25,58.34,176000.0,23.3669,23.5033,23.3589,23.395,176000.0
2010-01-06 11:30:00,58.32,58.55,58.3,58.32,98800.0,23.387,23.4792,23.379,23.387,98800.0
2010-01-06 12:00:00,58.35,58.35,58.24,58.25,91600.0,23.399,23.399,23.3549,23.3589,91600.0
2010-01-06 12:30:00,58.23,58.37,58.2,58.33,142000.0,23.3509,23.407,23.3389,23.391,142000.0
2010-01-06 13:00:00,58.35,58.38,58.28,58.34,105200.0,23.399,23.411,23.3709,23.395,105200.0
2010-01-06 13:30:00,58.36,58.41,58.27,58.38,164000.0,23.403,23.4231,23.3669,23.411,164000.0
2010-01-06 14:00:00,58.49,58.75,58.42,58.72,135200.0,23.4552,23.5594,23.4271,23.5474,135200.0
2010-01-06 14:30:00,58.71,58.94,58.71,58.82,172800.0,23.5434,23.6356,23.5434,23.5875,172800.0
2010-01-06 15:00:00,58.82,58.88,58.6,58.71,106000.0,23.5875,23.6116,23.4993,23.5434,106000.0
2010-01-06 15:30:00,58.72,58.76,58.49,58.52,153600.0,23.5474,23.5634,23.4552,23.4672,153600.0
2010-01-07 09:30:00,58.25,58.47,57.58,57.69,385600.0,23.3589,23.4471,23.0902,23.1343,385600.0
2010-01-07 10:00:00,57.67,58.08,57.62,58.01,291200.0,23.1263,23.2907,23.1063,23.2627,291200.0
2010-01-07 10:30:00,58.03,58.56,58.02,58.3,218400.0,23.2707,23.4832,23.2667,23.379,218400.0
2010-01-07 11:00:00,58.34,58.41,58.03,58.03,173600.0,23.395,23.4231,23.2707,23.2707,173600.0
2010-01-07 11:30:00,58.05,58.13,57.88,58.11,103200.0,23.2787,23.3108,23.2105,23.3028,103200.0
2010-01-07 12:00:00,58.06,58.29,58.0,58.12,136800.0,23.2827,23.375,23.2587,23.3068,136800.0
2010-01-07 12:30:00,58.1,58.34,58.1,58.19,75200.0,23.2988,23.395,23.2988,23.3349,75200.0
2010-01-07 13:00:00,58.18,58.19,57.95,58.16,82000.0,23.3308,23.3349,23.2386,23.3228,82000.0
2010-01-07 13:30:00,58.22,58.27,58.13,58.21,40800.0,23.3469,23.3669,23.3108,23.3429,40800.0
2010-01-07 14:00:00,58.25,58.31,58.21,58.28,56000.0,23.3589,23.383,23.3429,23.3709,56000.0
2010-01-07 14:30:00,58.27,58.5,58.27,58.44,38400.0,23.3669,23.4592,23.3669,23.4351,38400.0
2010-01-07 15:00:00,58.36,58.47,58.25,58.44,84800.0,23.403,23.4471,23.3589,23.4351,84800.0
2010-01-07 15:30:00,58.47,58.67,58.43,58.61,146400.0,23.4471,23.5273,23.4311,23.5033,146400.0
2010-01-08 09:30:00,58.73,58.88,58.41,58.65,358000.0,23.5514,23.6116,23.4231,23.5193,358000.0
2010-01-08 10:00:00,58.68,58.68,58.2,58.36,200800.0,23.5314,23.5314,23.3389,23.403,200800.0
2010-01-08 10:30:00,58.35,58.46,58.27,58.33,146000.0,23.399,23.4431,23.3669,23.391,146000.0
2010-01-08 11:00:00,58.34,58.5,58.21,58.29,175600.0,23.395,23.4592,23.3429,23.375,175600.0
2010-01-08 11:30:00,58.34,58.59,58.25,58.54,65600.0,23.395,23.4953,23.3589,23.4752,65600.0
2010-01-08 12:00:00,58.57,58.59,58.46,58.51,124800.0,23.4872,23.4953,23.4431,23.4632,124800.0
2010-01-08 12:30:00,58.51,58.6,58.5,58.58,101600.0,23.4632,23.4993,23.4592,23.4912,101600.0
2010-01-08 13:00:00,58.58,58.73,58.53,58.73,158400.0,23.4912,23.5514,23.4712,23.5514,158400.0
2010-01-08 13:30:00,58.73,58.99,58.73,58.89,107200.0,23.5514,23.6557,23.5514,23.6156,107200.0
2010-01-08 14:00:00,58.86,58.88,58.79,58.87,81200.0,23.6035,23.6116,23.5755,23.6075,81200.0
2010-01-08 14:30:00,58.87,59.09,58.86,59.08,91600.0,23.6075,23.6958,23.6035,23.6918,91600.0
2010-01-08 15:00:00,59.07,59.16,59.05,59.16,138000.0,23.6877,23.7238,23.6797,23.7238,138000.0
2010-01-08 15:30:00,59.15,59.35,59.05,59.24,282000.0,23.7198,23.8,23.6797,23.7559,282000.0
2010-01-11 09:30:00,60.0,60.08,59.56,59.59,465200.0,24.0607,24.0928,23.8842,23.8963,465200.0
2010-01-11 10:00:00,59.6,59.68,58.72,59.01,367200.0,23.9003,23.9324,23.5474,23.6637,367200.0
2010-01-11 10:30:00,59.08,59.17,58.77,58.98,168000.0,23.6918,23.7278,23.5674,23.6517,168000.0
2010-01-11 11:00:00,59.01,59.01,58.51,58.7,209200.0,23.6637,23.6637,23.4632,23.5394,209200.0
2010-01-11 11:30:00,58.71,58.95,58.67,58.9,41600.0,23.5434,23.6396,23.5273,23.6196,41600.0
2010-01-11 12:00:00,58.84,58.94,58.75,58.87,66800.0,23.5955,23.6356,23.5594,23.6075,66800.0
2010-01-11 12:30:00,58.87,58.87,58.46,58.56,117600.0,23.6075,23.6075,23.4431,23.4832,117600.0
2010-01-11 13:00:00,58.6,58.68,58.49,58.52,62000.0,23.4993,23.5314,23.4552,23.4672,62000.0
2010-01-11 13:30:00,58.48,58.71,58.48,58.68,47600.0,23.4511,23.5434,23.4511,23.5314,47600.0
2010-01-11 14:00:00,58.66,58.71,58.59,58.66,56400.0,23.5233,23.5434,23.4953,23.5233,56400.0
2010-01-11 14:30:00,58.65,58.7,58.54,58.56,44800.0,23.5193,23.5394,23.4752,23.4832,44800.0
2010-01-11 15:00:00,58.55,58.84,58.55,58.76,85600.0,23.4792,23.5955,23.4792,23.5634,85600.0
2010-01-11 15:30:00,58.82,58.96,58.8,58.9,213200.0,23.5875,23.6436,23.5795,23.6196,213200.0
2010-01-12 09:30:00,57.12,57.51,56.82,57.4,462000.0,22.9058,23.0622,22.7855,23.0181,462000.0
2010-01-12 10:00:00,57.39,57.79,57.39,57.69,278000.0,23.014,23.1745,23.014,23.1343,278000.0
2010-01-12 10:30:00,57.67,57.86,57.56,57.82,267200.0,23.1263,23.2025,23.0822,23.1865,267200.0
2010-01-12 11:00:00,57.81,57.85,57.5,57.69,189200.0,23.1825,23.1985,23.0582,23.1343,189200.0
2010-01-12 11:30:00,57.73,57.82,57.51,57.53,91200.0,23.1504,23.1865,23.0622,23.0702,91200.0
2010-01-12 12:00:00,57.52,57.52,57.13,57.13,100400.0,23.0662,23.0662,22.9098,22.9098,100400.0
2010-01-12 12:30:00,57.12,57.24,56.95,57.0,102400.0,22.9058,22.9539,22.8376,22.8577,102400.0
2010-01-12 13:00:00,57.0,57.01,56.72,56.78,185600.0,22.8577,22.8617,22.7454,22.7694,185600.0
2010-01-12 13:30:00,56.79,57.11,56.78,57.11,84000.0,22.7734,22.9018,22.7694,22.9018,84000.0
2010-01-12 14:00:00,57.11,57.12,56.88,57.01,73200.0,22.9018,22.9058,22.8095,22.8617,73200.0
2010-01-12 14:30:00,57.0,57.21,56.9,57.19,134400.0,22.8577,22.9419,22.8176,22.9338,134400.0
2010-01-12 15:00:00,57.16,57.2,56.95,57.08,77600.0,22.9218,22.9379,22.8376,22.8897,77600.0
2010-01-12 15:30:00,57.11,57.11,56.84,57.05,274400.0,22.9018,22.9018,22.7935,22.8777,274400.0
2010-01-13 09:30:00,57.94,58.17,57.81,57.94,451200.0,23.2346,23.3268,23.1825,23.2346,451200.0
2010-01-13 10:00:00,57.93,58.02,57.14,57.35,527200.0,23.2306,23.2667,22.9138,22.998,527200.0
2010-01-13 10:30:00,57.32,57.73,57.2,57.72,188800.0,22.986,23.1504,22.9379,23.1464,188800.0
2010-01-13 11:00:00,57.72,57.8,57.27,57.76,235200.0,23.1464,23.1785,22.9659,23.1624,235200.0
2010-01-13 11:30:00,57.77,57.8,57.65,57.8,38000.0,23.1664,23.1785,23.1183,23.1785,38000.0
2010-01-13 12:00:00,57.8,58.21,57.8,58.21,120800.0,23.1785,23.3429,23.1785,23.3429,120800.0
2010-01-13 12:30:00,58.21,58.48,58.17,58.28,136800.0,23.3429,23.4511,23.3268,23.3709,136800.0
2010-01-13 13:00:00,58.29,58.44,58.22,58.28,103600.0,23.375,23.4351,23.3469,23.3709,103600.0
2010-01-13 13:30:00,58.29,58.42,58.17,58.31,100400.0,23.375,23.4271,23.3268,23.383,100400.0
2010-01-13 14:00:00,58.31,58.44,58.23,58.33,42400.0,23.383,23.4351,23.3509,23.391,42400.0
2010-01-13 14:30:00,58.4,58.69,58.34,58.64,92800.0,23.4191,23.5354,23.395,23.5153,92800.0
2010-01-13 15:00:00,58.66,58.67,58.49,58.62,102800.0,23.5233,23.5273,23.4552,23.5073,102800.0
2010-01-13 15:30:00,58.59,58.73,58.5,58.51,310000.0,23.4953,23.5514,23.4592,23.4632,310000.0
2010-01-14 09:30:00,59.23,59.67,59.16,59.23,524800.0,23.7519,23.9284,23.7238,23.7519,524800.0
2010-01-14 10:00:00,59.23,59.75,59.2,59.34,250000.0,23.7519,23.9604,23.7399,23.796,250000.0
2010-01-14 10:30:00,59.33,59.38,58.94,58.94,284000.0,23.792,23.8121,23.6356,23.6356,284000.0
2010-01-14 11:00:00,58.92,59.22,58.79,59.22,232800.0,23.6276,23.7479,23.5755,23.7479,232800.0
2010-01-14 11:30:00,59.18,59.31,59.07,59.27,73200.0,23.7319,23.784,23.6877,23.7679,73200.0
2010-01-14 12:00:00,59.31,59.58,59.27,59.52,85200.0,23.784,23.8923,23.7679,23.8682,85200.0
2010-01-14 12:30:00,59.5,59.65,59.4,59.4,73600.0,23.8602,23.9203,23.8201,23.8201,73600.0
2010-01-14 13:00:00,59.4,59.5,59.37,59.39,79200.0,23.8201,23.8602,23.808,23.8161,79200.0
2010-01-14 13:30:00,59.44,59.62,59.44,59.52,83600.0,23.8361,23.9083,23.8361,23.8682,83600.0
2010-01-14 14:00:00,59.54,59.54,59.09,59.38,747200.0,23.8762,23.8762,23.6958,23.8121,747200.0
2010-01-14 14:30:00,59.35,59.45,59.32,59.43,107200.0,23.8,23.8401,23.788,23.8321,107200.0
2010-01-14 15:00:00,59.39,59.56,59.39,59.43,126000.0,23.8161,23.8842,23.8161,23.8321,126000.0
2010-01-14 15:30:00,59.46,59.6,59.38,59.43,327600.0,23.8441,23.9003,23.8121,23.8321,327600.0
2010-01-15 09:30:00,59.37,59.5,58.8,58.95,412400.0,23.808,23.8602,23.5795,23.6396,412400.0
2010-01-15 10:00:00,58.89,58.95,58.44,58.57,440400.0,23.6156,23.6396,23.4351,23.4872,440400.0
2010-01-15 10:30:00,58.52,58.6,58.21,58.33,318000.0,23.4672,23.4993,23.3429,23.391,318000.0
2010-01-15 11:00:00,58.34,58.55,58.16,58.25,274800.0,23.395,23.4792,23.3228,23.3589,274800.0
2010-01-15 11:30:00,58.26,58.41,58.25,58.37,48400.0,23.3629,23.4231,23.3589,23.407,48400.0
2010-01-15 12:00:00,58.3,58.43,58.27,58.33,28000.0,23.379,23.4311,23.3669,23.391,28000.0
2010-01-15 12:30:00,58.28,58.35,58.11,58.25,56000.0,23.3709,23.399,23.3028,23.3589,56000.0
2010-01-15 13:00:00,58.24,58.32,58.16,58.32,48800.0,23.3549,23.387,23.3228,23.387,48800.0
2010-01-15 13:30:00,58.35,58.45,58.27,58.4,69600.0,23.399,23.4391,23.3669,23.4191,69600.0
2010-01-15 14:00:00,58.4,58.58,58.34,58.38,76800.0,23.4191,23.4912,23.395,23.411,76800.0
2010-01-15 14:30:00,58.36,58.37,58.25,58.37,64000.0,23.403,23.407,23.3589,23.407,64000.0
2010-01-15 15:00:00,58.33,58.48,58.3,58.31,100000.0,23.391,23.4511,23.379,23.383,100000.0
2010-01-15 15:30:00,58.31,58.37,58.23,58.29,293200.0,23.383,23.407,23.3509,23.375,293200.0
2010-01-19 09:30:00,58.78,59.81,58.78,59.5,407200.0,23.5715,23.9845,23.5715,23.8602,407200.0
2010-01-19 10:00:00,59.55,60.11,59.44,59.68,373200.0,23.8802,24.1048,23.8361,23.9324,373200.0
2010-01-19 10:30:00,59.69,60.02,59.6,59.67,161200.0,23.9364,24.0687,23.9003,23.9284,161200.0
2010-01-19 11:00:00,59.66,59.83,59.38,59.44,213200.0,23.9243,23.9925,23.8121,23.8361,213200.0
2010-01-19 11:30:00,59.48,59.5,59.33,59.38,44800.0,23.8522,23.8602,23.792,23.8121,44800.0
2010-01-19 12:00:00,59.42,59.93,59.39,59.87,97200.0,23.8281,24.0326,23.8161,24.0086,97200.0
2010-01-19 12:30:00,59.84,59.99,59.81,59.92,87200.0,23.9965,24.0567,23.9845,24.0286,87200.0
2010-01-19 13:00:00,59.91,59.99,59.78,59.8,44800.0,24.0246,24.0567,23.9725,23.9805,44800.0
2010-01-19 13:30:00,59.82,59.85,59.7,59.75,61200.0,23.9885,24.0005,23.9404,23.9604,61200.0
2010-01-19 14:00:00,59.75,59.96,59.65,59.82,94800.0,23.9604,24.0446,23.9203,23.9885,94800.0
2010-01-19 14:30:00,59.82,59.85,59.63,59.72,110000.0,23.9885,24.0005,23.9123,23.9484,110000.0
2010-01-19 15:00:00,59.72,59.88,59.59,59.88,109600.0,23.9484,24.0126,23.8963,24.0126,109600.0
2010-01-19 15:30:00,59.87,60.03,59.83,59.98,215200.0,24.0086,24.0727,23.9925,24.0527,215200.0
2010-01-20 09:30:00,57.11,57.16,56.87,57.04,781200.0,22.9018,22.9218,22.8055,22.8737,781200.0
2010-01-20 10:00:00,57.0,57.04,56.72,56.77,687600.0,22.8577,22.8737,22.7454,22.7654,687600.0
2010-01-20 10:30:00,56.73,56.94,56.52,56.52,440400.0,22.7494,22.8336,22.6652,22.6652,440400.0
2010-01-20 11:00:00,56.53,56.63,56.26,56.47,450400.0,22.6692,22.7093,22.5609,22.6451,450400.0
2010-01-20 11:30:00,56.47,56.82,56.44,56.82,170800.0,22.6451,22.7855,22.6331,22.7855,170800.0
2010-01-20 12:00:00,56.82,57.06,56.81,57.05,185600.0,22.7855,22.8817,22.7815,22.8777,185600.0
2010-01-20 12:30:00,57.06,57.15,56.96,57.08,107600.0,22.8817,22.9178,22.8416,22.8897,107600.0
2010-01-20 13:00:00,57.12,57.12,56.89,57.02,51200.0,22.9058,22.9058,22.8135,22.8657,51200.0
2010-01-20 13:30:00,56.99,57.1,56.96,57.03,45600.0,22.8536,22.8978,22.8416,22.8697,45600.0
2010-01-20 14:00:00,56.98,57.04,56.94,56.98,62400.0,22.8496,22.8737,22.8336,22.8496,62400.0
2010-01-20 14:30:00,56.95,57.25,56.9,57.16,120400.0,22.8376,22.9579,22.8176,22.9218,120400.0
2010-01-20 15:00:00,57.17,57.25,57.07,57.08,81200.0,22.9258,22.9579,22.8857,22.8897,81200.0
2010-01-20 15:30:00,57.08,57.4,57.05,57.23,256800.0,22.8897,23.0181,22.8777,22.9499,256800.0
2010-01-21 09:30:00,55.24,55.89,54.76,54.87,918400.0,22.1519,22.4125,21.9594,22.0035,918400.0
2010-01-21 10:00:00,54.88,55.13,53.63,53.63,875600.0,22.0075,22.1078,21.5062,21.5062,875600.0
2010-01-21 10:30:00,53.61,53.83,53.41,53.62,805200.0,21.4982,21.5864,21.418,21.5022,805200.0
2010-01-21 11:00:00,53.59,53.75,53.24,53.43,411200.0,21.4902,21.5544,21.3498,21.426,411200.0
2010-01-21 11:30:00,53.42,53.49,53.15,53.21,321600.0,21.422,21.4501,21.3138,21.3378,321600.0
2010-01-21 12:00:00,53.25,53.5,53.1,53.13,161600.0,21.3539,21.4541,21.2937,21.3057,161600.0
2010-01-21 12:30:00,53.16,53.19,53.02,53.06,130400.0,21.3178,21.3298,21.2616,21.2777,130400.0
2010-01-21 13:00:00,53.08,53.45,52.8,53.38,129600.0,21.2857,21.4341,21.1734,21.406,129600.0
2010-01-21 13:30:00,53.49,53.6,53.38,53.58,105200.0,21.4501,21.4942,21.406,21.4862,105200.0
2010-01-21 14:00:00,53.49,53.53,53.16,53.51,104000.0,21.4501,21.4661,21.3178,21.4581,104000.0
2010-01-21 14:30:00,53.51,53.57,53.33,53.5,62000.0,21.4581,21.4822,21.3859,21.4541,62000.0
2010-01-21 15:00:00,53.51,53.51,53.21,53.31,136000.0,21.4581,21.4581,21.3378,21.3779,136000.0
2010-01-21 15:30:00,53.29,53.47,53.07,53.19,422000.0,21.3699,21.4421,21.2817,21.3298,422000.0
2010-01-22 09:30:00,51.8,52.48,51.52,52.27,1354400.0,20.7724,21.0451,20.6601,20.9609,1354400.0
2010-01-22 10:00:00,52.27,52.27,51.64,52.15,676800.0,20.9609,20.9609,20.7082,20.9127,676800.0
2010-01-22 10:30:00,52.17,52.88,51.95,52.87,1113200.0,20.9208,21.2055,20.8325,21.2015,1113200.0
2010-01-22 11:00:00,52.87,53.48,52.86,53.31,871200.0,21.2015,21.4461,21.1975,21.3779,871200.0
2010-01-22 11:30:00,53.35,53.48,52.98,53.0,220000.0,21.394,21.4461,21.2456,21.2536,220000.0
2010-01-22 12:00:00,53.0,53.42,52.67,53.38,154800.0,21.2536,21.422,21.1213,21.406,154800.0
2010-01-22 12:30:00,53.38,53.41,53.01,53.03,220000.0,21.406,21.418,21.2576,21.2656,220000.0
2010-01-22 13:00:00,53.03,53.03,52.8,52.88,70800.0,21.2656,21.2656,21.1734,21.2055,70800.0
2010-01-22 13:30:00,52.88,52.98,52.5,52.54,98400.0,21.2055,21.2456,21.0531,21.0691,98400.0
2010-01-22 14:00:00,52.57,52.79,52.41,52.47,90800.0,21.0812,21.1694,21.017,21.0411,90800.0
2010-01-22 14:30:00,52.44,52.47,52.0,52.0,172800.0,21.029,21.0411,20.8526,20.8526,172800.0
2010-01-22 15:00:00,52.0,52.23,51.66,51.81,341200.0,20.8526,20.9448,20.7163,20.7764,341200.0
2010-01-22 15:30:00,51.84,51.89,51.5,51.65,460400.0,20.7884,20.8085,20.6521,20.7122,460400.0
2010-01-25 09:30:00,52.72,53.39,52.64,53.08,482400.0,21.1413,21.41,21.1092,21.2857,482400.0
2010-01-25 10:00:00,53.04,53.04,52.22,52.83,614400.0,21.2696,21.2696,20.9408,21.1854,614400.0
2010-01-25 10:30:00,52.87,52.95,52.42,52.63,224400.0,21.2015,21.2336,21.021,21.1052,224400.0
2010-01-25 11:00:00,52.58,52.65,52.2,52.54,247600.0,21.0852,21.1133,20.9328,21.0691,247600.0
2010-01-25 11:30:00,52.51,52.51,52.15,52.38,64400.0,21.0571,21.0571,20.9127,21.005,64400.0
2010-01-25 12:00:00,52.39,52.53,52.32,52.51,64400.0,21.009,21.0651,20.9809,21.0571,64400.0
2010-01-25 12:30:00,52.45,52.7,52.42,52.67,94400.0,21.033,21.1333,21.021,21.1213,94400.0
2010-01-25 13:00:00,52.64,52.77,52.52,52.68,54000.0,21.1092,21.1614,21.0611,21.1253,54000.0
2010-01-25 13:30:00,52.63,52.72,52.54,52.64,82800.0,21.1052,21.1413,21.0691,21.1092,82800.0
2010-01-25 14:00:00,52.56,52.82,52.56,52.8,46800.0,21.0772,21.1814,21.0772,21.1734,46800.0
2010-01-25 14:30:00,52.8,52.87,52.74,52.87,65200.0,21.1734,21.2015,21.1493,21.2015,65200.0
2010-01-25 15:00:00,52.88,52.88,52.63,52.66,115200.0,21.2055,21.2055,21.1052,21.1173,115200.0
2010-01-25 15:30:00,52.63,52.78,52.35,52.61,431600.0,21.1052,21.1654,20.9929,21.0972,431600.0
2010-01-26 09:30:00,50.84,51.22,50.7,50.79,782400.0,20.3874,20.5398,20.3313,20.3674,782400.0
2010-01-26 10:00:00,50.76,51.19,50.53,50.84,805200.0,20.3553,20.5278,20.2631,20.3874,805200.0
2010-01-26 10:30:00,50.82,50.88,50.52,50.74,465200.0,20.3794,20.4035,20.2591,20.3473,465200.0
2010-01-26 11:00:00,50.73,51.76,50.73,51.67,481600.0,20.3433,20.7564,20.3433,20.7203,481600.0
2010-01-26 11:30:00,51.74,51.99,51.68,51.76,156800.0,20.7483,20.8486,20.7243,20.7564,156800.0
2010-01-26 12:00:00,51.79,51.79,51.58,51.72,34400.0,20.7684,20.7684,20.6842,20.7403,34400.0
2010-01-26 12:30:00,51.81,52.06,51.63,52.01,70000.0,20.7764,20.8767,20.7042,20.8566,70000.0
2010-01-26 13:00:00,52.0,52.01,51.7,51.73,84800.0,20.8526,20.8566,20.7323,20.7443,84800.0
2010-01-26 13:30:00,51.74,51.95,51.73,51.95,45200.0,20.7483,20.8325,20.7443,20.8325,45200.0
2010-01-26 14:00:00,51.95,52.02,51.65,51.73,39200.0,20.8325,20.8606,20.7122,20.7443,39200.0
2010-01-26 14:30:00,51.68,51.79,51.54,51.76,50400.0,20.7243,20.7684,20.6681,20.7564,50400.0
2010-01-26 15:00:00,51.83,51.88,51.31,51.31,90800.0,20.7844,20.8045,20.5759,20.5759,90800.0
2010-01-26 15:30:00,51.36,51.42,50.77,51.01,468800.0,20.5959,20.62,20.3594,20.4556,468800.0
2010-01-27 09:30:00,51.14,51.59,50.8,50.8,482800.0,20.5077,20.6882,20.3714,20.3714,482800.0
2010-01-27 10:00:00,50.77,50.89,50.04,50.57,651600.0,20.3594,20.4075,20.0666,20.2791,651600.0
2010-01-27 10:30:00,50.63,50.8,50.38,50.71,442800.0,20.3032,20.3714,20.203,20.3353,442800.0
2010-01-27 11:00:00,50.71,51.03,50.5,50.96,227200.0,20.3353,20.4636,20.2511,20.4355,227200.0
2010-01-27 11:30:00,50.85,50.92,50.71,50.92,45600.0,20.3914,20.4195,20.3353,20.4195,45600.0
2010-01-27 12:00:00,50.87,50.93,50.52,50.54,61600.0,20.3995,20.4235,20.2591,20.2671,61600.0
2010-01-27 12:30:00,50.53,50.56,50.25,50.29,60000.0,20.2631,20.2751,20.1508,20.1669,60000.0
2010-01-27 13:00:00,50.25,50.3,50.09,50.09,119200.0,20.1508,20.1709,20.0867,20.0867,119200.0
2010-01-27 13:30:00,50.03,50.38,50.0,50.38,100000.0,20.0626,20.203,20.0506,20.203,100000.0
2010-01-27 14:00:00,50.4,50.54,50.13,50.27,64400.0,20.211,20.2671,20.1027,20.1588,64400.0
2010-01-27 14:30:00,50.19,50.87,50.19,50.77,169600.0,20.1268,20.3995,20.1268,20.3594,169600.0
2010-01-27 15:00:00,50.77,50.87,50.33,50.7,205600.0,20.3594,20.3995,20.1829,20.3313,205600.0
2010-01-27 15:30:00,50.7,51.13,50.58,51.0,458800.0,20.3313,20.5037,20.2832,20.4516,458800.0
2010-01-28 09:30:00,51.63,51.63,50.65,50.84,417200.0,20.7042,20.7042,20.3112,20.3874,417200.0
2010-01-28 10:00:00,50.87,50.87,50.03,50.14,406400.0,20.3995,20.3995,20.0626,20.1067,406400.0
2010-01-28 10:30:00,50.12,50.52,49.66,49.71,345200.0,20.0987,20.2591,19.9142,19.9343,345200.0
2010-01-28 11:00:00,49.75,49.85,49.24,49.66,572400.0,19.9503,19.9904,19.7458,19.9142,572400.0
2010-01-28 11:30:00,49.63,49.66,49.25,49.42,222800.0,19.9022,19.9142,19.7498,19.818,222800.0
2010-01-28 12:00:00,49.5,49.5,49.0,49.01,149200.0,19.8501,19.8501,19.6496,19.6536,149200.0
2010-01-28 12:30:00,49.09,49.23,48.92,49.17,135600.0,19.6857,19.7418,19.6175,19.7177,135600.0
2010-01-28 13:00:00,49.24,49.46,49.12,49.46,134000.0,19.7458,19.834,19.6977,19.834,134000.0
2010-01-28 13:30:00,49.4,49.5,49.29,49.35,100400.0,19.81,19.8501,19.7659,19.7899,100400.0
2010-01-28 14:00:00,49.33,49.43,49.1,49.28,72400.0,19.7819,19.822,19.6897,19.7618,72400.0
2010-01-28 14:30:00,49.28,49.5,49.16,49.42,95600.0,19.7618,19.8501,19.7137,19.818,95600.0
2010-01-28 15:00:00,49.45,49.73,49.39,49.57,231200.0,19.83,19.9423,19.806,19.8781,231200.0
2010-01-28 15:30:00,49.59,49.85,49.2,49.2,248400.0,19.8862,19.9904,19.7298,19.7298,248400.0
2010-01-29 09:30:00,49.97,50.4,49.86,50.27,640400.0,20.0385,20.211,19.9944,20.1588,640400.0
2010-01-29 10:00:00,50.28,50.72,49.95,50.63,481600.0,20.1629,20.3393,20.0305,20.3032,481600.0
2010-01-29 10:30:00,50.71,50.76,50.12,50.27,303600.0,20.3353,20.3553,20.0987,20.1588,303600.0
2010-01-29 11:00:00,50.19,50.34,49.8,49.85,359200.0,20.1268,20.1869,19.9704,19.9904,359200.0
2010-01-29 11:30:00,49.77,49.79,49.5,49.5,208000.0,19.9583,19.9664,19.8501,19.8501,208000.0
2010-01-29 12:00:00,49.49,49.63,49.27,49.47,134000.0,19.8461,19.9022,19.7578,19.838,134000.0
2010-01-29 12:30:00,49.52,49.57,49.28,49.51,80400.0,19.8581,19.8781,19.7618,19.8541,80400.0
2010-01-29 13:00:00,49.55,49.77,49.43,49.68,74000.0,19.8701,19.9583,19.822,19.9222,74000.0
2010-01-29 13:30:00,49.71,49.77,49.27,49.32,94800.0,19.9343,19.9583,19.7578,19.7779,94800.0
2010-01-29 14:00:00,49.34,49.4,49.14,49.17,102800.0,19.7859,19.81,19.7057,19.7177,102800.0
2010-01-29 14:30:00,49.19,49.22,48.41,48.63,224400.0,19.7258,19.7378,19.413,19.5012,224400.0
2010-01-29 15:00:00,48.61,48.78,48.16,48.38,203600.0,19.4932,19.5613,19.3127,19.4009,203600.0
2010-01-29 15:30:00,48.38,48.74,48.18,48.45,503600.0,19.4009,19.5453,19.3207,19.429,503600.0
2010-02-01 09:30:00,49.87,50.08,49.6,50.01,606400.0,19.9984,20.0827,19.8902,20.0546,606400.0
2010-02-01 10:00:00,50.05,50.63,49.9,50.42,668400.0,20.0706,20.3032,20.0105,20.219,668400.0
2010-02-01 10:30:00,50.45,50.74,50.31,50.43,574800.0,20.231,20.3473,20.1749,20.223,574800.0
2010-02-01 11:00:00,50.4,51.01,50.34,50.85,365200.0,20.211,20.4556,20.1869,20.3914,365200.0
2010-02-01 11:30:00,50.95,51.02,50.67,50.79,134000.0,20.4315,20.4596,20.3192,20.3674,134000.0
2010-02-01 12:00:00,50.71,50.97,50.69,50.93,106400.0,20.3353,20.4396,20.3273,20.4235,106400.0
2010-02-01 12:30:00,50.92,51.17,50.83,51.13,81600.0,20.4195,20.5198,20.3834,20.5037,81600.0
2010-02-01 13:00:00,51.15,51.37,50.98,51.27,88800.0,20.5117,20.6,20.4436,20.5599,88800.0
2010-02-01 13:30:00,51.29,51.34,51.14,51.3,138400.0,20.5679,20.5879,20.5077,20.5719,138400.0
2010-02-01 14:00:00,51.32,51.33,50.98,51.24,55600.0,20.5799,20.5839,20.4436,20.5478,55600.0
2010-02-01 14:30:00,51.27,51.7,51.21,51.6,418800.0,20.5599,20.7323,20.5358,20.6922,418800.0
2010-02-01 15:00:00,51.61,51.69,51.45,51.57,264000.0,20.6962,20.7283,20.632,20.6802,264000.0
2010-02-01 15:30:00,51.57,51.85,51.5,51.72,682400.0,20.6802,20.7924,20.6521,20.7403,682400.0
2010-02-02 09:30:00,52.92,52.97,52.12,52.22,1246800.0,21.2215,21.2416,20.9007,20.9408,1246800.0
2010-02-02 10:00:00,52.21,52.84,51.84,52.77,727200.0,20.9368,21.1894,20.7884,21.1614,727200.0
2010-02-02 10:30:00,52.79,52.93,52.28,52.49,485600.0,21.1694,21.2255,20.9649,21.0491,485600.0
2010-02-02 11:00:00,52.51,52.98,52.31,52.86,378800.0,21.0571,21.2456,20.9769,21.1975,378800.0
2010-02-02 11:30:00,52.82,52.89,52.43,52.45,120400.0,21.1814,21.2095,21.025,21.033,120400.0
2010-02-02 12:00:00,52.49,52.85,52.43,52.76,101200.0,21.0491,21.1935,21.025,21.1574,101200.0
2010-02-02 12:30:00,52.81,52.91,52.75,52.85,124400.0,21.1774,21.2175,21.1534,21.1935,124400.0
2010-02-02 13:00:00,52.89,53.0,52.78,52.92,84800.0,21.2095,21.2536,21.1654,21.2215,84800.0
2010-02-02 13:30:00,52.91,53.18,52.91,53.06,116000.0,21.2175,21.3258,21.2175,21.2777,116000.0
2010-02-02 14:00:00,53.11,53.2,52.88,52.98,118400.0,21.2977,21.3338,21.2055,21.2456,118400.0
2010-02-02 14:30:00,53.0,53.09,52.66,52.82,127200.0,21.2536,21.2897,21.1173,21.1814,127200.0
2010-02-02 15:00:00,52.82,53.02,52.67,52.78,189200.0,21.1814,21.2616,21.1213,21.1654,189200.0
2010-02-02 15:30:00,52.8,52.85,52.65,52.75,258800.0,21.1734,21.1935,21.1133,21.1534,258800.0
2010-02-03 09:30:00,51.81,52.43,51.78,52.39,462000.0,20.7764,21.025,20.7644,21.009,462000.0
2010-02-03 10:00:00,52.37,52.62,51.88,51.88,426400.0,21.001,21.1012,20.8045,20.8045,426400.0
2010-02-03 10:30:00,51.88,52.12,51.67,51.9,270000.0,20.8045,20.9007,20.7203,20.8125,270000.0
2010-02-03 11:00:00,51.9,52.14,51.63,51.67,187600.0,20.8125,20.9087,20.7042,20.7203,187600.0
2010-02-03 11:30:00,51.75,51.93,51.5,51.59,104400.0,20.7523,20.8245,20.6521,20.6882,104400.0
2010-02-03 12:00:00,51.6,51.72,51.25,51.36,239200.0,20.6922,20.7403,20.5518,20.5959,239200.0
2010-02-03 12:30:00,51.37,51.72,51.29,51.35,124400.0,20.6,20.7403,20.5679,20.5919,124400.0
2010-02-03 13:00:00,51.35,51.81,51.33,51.68,168000.0,20.5919,20.7764,20.5839,20.7243,168000.0
2010-02-03 13:30:00,51.69,51.95,51.54,51.6,136800.0,20.7283,20.8325,20.6681,20.6922,136800.0
2010-02-03 14:00:00,51.61,51.62,51.32,51.47,90000.0,20.6962,20.7002,20.5799,20.6401,90000.0
2010-02-03 14:30:00,51.51,51.6,51.25,51.32,133600.0,20.6561,20.6922,20.5518,20.5799,133600.0
2010-02-03 15:00:00,51.35,51.59,51.25,51.33,225200.0,20.5919,20.6882,20.5518,20.5839,225200.0
2010-02-03 15:30:00,51.33,51.58,51.25,51.27,195200.0,20.5839,20.6842,20.5518,20.5599,195200.0
2010-02-04 09:30:00,50.13,50.33,49.17,49.22,851600.0,20.1027,20.1829,19.7177,19.7378,851600.0
2010-02-04 10:00:00,49.22,49.48,48.79,48.86,675600.0,19.7378,19.842,19.5653,19.5934,675600.0
2010-02-04 10:30:00,48.83,49.41,48.79,48.98,647600.0,19.5814,19.814,19.5653,19.6415,647600.0
2010-02-04 11:00:00,48.92,49.16,48.56,48.82,441600.0,19.6175,19.7137,19.4731,19.5774,441600.0
2010-02-04 11:30:00,48.83,48.91,48.5,48.75,231600.0,19.5814,19.6135,19.4491,19.5493,231600.0
2010-02-04 12:00:00,48.69,48.83,48.58,48.69,112800.0,19.5252,19.5814,19.4811,19.5252,112800.0
2010-02-04 12:30:00,48.69,48.81,48.5,48.65,97200.0,19.5252,19.5734,19.4491,19.5092,97200.0
2010-02-04 13:00:00,48.62,48.75,48.54,48.75,114000.0,19.4972,19.5493,19.4651,19.5493,114000.0
2010-02-04 13:30:00,48.76,48.88,48.64,48.7,154800.0,19.5533,19.6014,19.5052,19.5293,154800.0
2010-02-04 14:00:00,48.65,48.94,48.6,48.79,123600.0,19.5092,19.6255,19.4892,19.5653,123600.0
2010-02-04 14:30:00,48.79,48.97,48.64,48.69,100800.0,19.5653,19.6375,19.5052,19.5252,100800.0
2010-02-04 15:00:00,48.66,48.72,48.27,48.4,161600.0,19.5132,19.5373,19.3568,19.409,161600.0
2010-02-04 15:30:00,48.3,48.45,48.02,48.06,439600.0,19.3689,19.429,19.2566,19.2726,439600.0
2010-02-05 09:30:00,47.87,48.33,47.13,47.32,1233200.0,19.1964,19.3809,18.8997,18.9759,1233200.0
2010-02-05 10:00:00,47.3,47.71,46.62,47.53,840800.0,18.9678,19.1323,18.6952,19.0601,840800.0
2010-02-05 10:30:00,47.57,48.02,47.57,47.91,729200.0,19.0761,19.2566,19.0761,19.2125,729200.0
2010-02-05 11:00:00,47.92,47.96,47.53,47.63,500000.0,19.2165,19.2325,19.0601,19.1002,500000.0
2010-02-05 11:30:00,47.61,47.68,47.04,47.17,245600.0,19.0922,19.1202,18.8636,18.9157,245600.0
2010-02-05 12:00:00,47.26,47.82,47.25,47.7,104800.0,18.9518,19.1764,18.9478,19.1282,104800.0
2010-02-05 12:30:00,47.69,47.82,47.43,47.48,944000.0,19.1242,19.1764,19.02,19.04,944000.0
2010-02-05 13:00:00,47.52,47.52,47.04,47.12,1128000.0,19.0561,19.0561,18.8636,18.8957,1128000.0
2010-02-05 13:30:00,47.07,47.16,46.39,46.39,516400.0,18.8756,18.9117,18.6029,18.6029,516400.0
2010-02-05 14:00:00,46.47,47.27,46.41,47.26,294800.0,18.635,18.9558,18.6109,18.9518,294800.0
2010-02-05 14:30:00,47.24,47.52,47.02,47.5,177600.0,18.9438,19.0561,18.8556,19.048,177600.0
2010-02-05 15:00:00,47.53,48.43,47.53,48.21,395600.0,19.0601,19.421,19.0601,19.3328,395600.0
2010-02-05 15:30:00,48.18,48.81,48.07,48.69,574400.0,19.3207,19.5734,19.2766,19.5252,574400.0
2010-02-08 09:30:00,47.66,47.75,46.96,47.39,944400.0,19.1122,19.1483,18.8315,19.0039,944400.0
2010-02-08 10:00:00,47.41,47.89,47.37,47.59,834800.0,19.012,19.2044,18.9959,19.0841,834800.0
2010-02-08 10:30:00,47.59,48.06,47.4,48.02,426400.0,19.0841,19.2726,19.0079,19.2566,426400.0
2010-02-08 11:00:00,48.06,48.5,48.06,48.17,382800.0,19.2726,19.4491,19.2726,19.3167,382800.0
2010-02-08 11:30:00,48.22,48.22,47.92,48.13,40800.0,19.3368,19.3368,19.2165,19.3007,40800.0
2010-02-08 12:00:00,48.16,48.16,47.64,48.04,47600.0,19.3127,19.3127,19.1042,19.2646,47600.0
2010-02-08 12:30:00,48.07,48.11,47.91,47.91,69600.0,19.2766,19.2927,19.2125,19.2125,69600.0
2010-02-08 13:00:00,47.98,47.98,47.76,47.8,268800.0,19.2405,19.2405,19.1523,19.1683,268800.0
2010-02-08 13:30:00,47.78,47.82,47.38,47.48,610000.0,19.1603,19.1764,18.9999,19.04,610000.0
2010-02-08 14:00:00,47.52,47.77,47.5,47.62,350400.0,19.0561,19.1563,19.048,19.0962,350400.0
2010-02-08 14:30:00,47.6,47.64,47.38,47.38,388800.0,19.0881,19.1042,18.9999,18.9999,388800.0
2010-02-08 15:00:00,47.43,47.54,47.26,47.37,671200.0,19.02,19.0641,18.9518,18.9959,671200.0
2010-02-08 15:30:00,47.37,47.49,46.9,46.93,586800.0,18.9959,19.044,18.8074,18.8195,586800.0
2010-02-09 09:30:00,49.98,50.24,49.88,49.97,1031200.0,20.0426,20.1468,20.0025,20.0385,1031200.0
2010-02-09 10:00:00,49.98,50.54,49.87,50.24,566000.0,20.0426,20.2671,19.9984,20.1468,566000.0
2010-02-09 10:30:00,50.27,50.41,49.79,49.92,538800.0,20.1588,20.215,19.9664,20.0185,538800.0
2010-02-09 11:00:00,49.91,49.91,49.35,49.42,518000.0,20.0145,20.0145,19.7899,19.818,518000.0
2010-02-09 11:30:00,49.38,50.3,49.38,50.16,739200.0,19.8019,20.1709,19.8019,20.1147,739200.0
2010-02-09 12:00:00,50.16,50.82,50.12,50.35,594000.0,20.1147,20.3794,20.0987,20.1909,594000.0
2010-02-09 12:30:00,50.39,50.63,49.96,50.22,138800.0,20.207,20.3032,20.0345,20.1388,138800.0
2010-02-09 13:00:00,50.2,50.44,50.08,50.09,63600.0,20.1308,20.227,20.0827,20.0867,63600.0
2010-02-09 13:30:00,50.1,50.34,50.05,50.2,44800.0,20.0907,20.1869,20.0706,20.1308,44800.0
2010-02-09 14:00:00,50.21,50.21,49.94,50.09,49600.0,20.1348,20.1348,20.0265,20.0867,49600.0
2010-02-09 14:30:00,50.06,50.12,49.81,49.9,119600.0,20.0746,20.0987,19.9744,20.0105,119600.0
2010-02-09 15:00:00,49.94,50.33,49.91,50.16,264800.0,20.0265,20.1829,20.0145,20.1147,264800.0
2010-02-09 15:30:00,50.2,50.32,50.0,50.15,377600.0,20.1308,20.1789,20.0506,20.1107,377600.0
2010-02-10 09:30:00,50.02,50.35,49.66,49.81,522400.0,20.0586,20.1909,19.9142,19.9744,522400.0
2010-02-10 10:00:00,49.78,49.78,48.88,49.05,774800.0,19.9623,19.9623,19.6014,19.6696,774800.0
2010-02-10 10:30:00,48.99,49.31,48.9,49.07,370000.0,19.6456,19.7739,19.6095,19.6776,370000.0
2010-02-10 11:00:00,49.11,49.12,48.71,49.03,354400.0,19.6937,19.6977,19.5333,19.6616,354400.0
2010-02-10 11:30:00,49.03,49.41,49.03,49.3,504800.0,19.6616,19.814,19.6616,19.7699,504800.0
2010-02-10 12:00:00,49.3,49.8,49.19,49.77,409600.0,19.7699,19.9704,19.7258,19.9583,409600.0
2010-02-10 12:30:00,49.77,49.87,49.63,49.79,798000.0,19.9583,19.9984,19.9022,19.9664,798000.0
2010-02-10 13:00:00,49.8,50.07,49.66,50.02,312400.0,19.9704,20.0786,19.9142,20.0586,312400.0
2010-02-10 13:30:00,50.09,50.09,49.75,49.82,71600.0,20.0867,20.0867,19.9503,19.9784,71600.0
2010-02-10 14:00:00,49.81,49.95,49.77,49.95,296000.0,19.9744,20.0305,19.9583,20.0305,296000.0
2010-02-10 14:30:00,49.89,49.89,49.7,49.78,128000.0,20.0065,20.0065,19.9303,19.9623,128000.0
2010-02-10 15:00:00,49.83,50.0,49.8,49.85,81200.0,19.9824,20.0506,19.9704,19.9904,81200.0
2010-02-10 15:30:00,49.83,49.85,49.61,49.8,216000.0,19.9824,19.9904,19.8942,19.9704,216000.0
2010-02-11 09:30:00,50.15,50.29,49.5,50.0,688800.0,20.1107,20.1669,19.8501,20.0506,688800.0
2010-02-11 10:00:00,50.0,50.61,49.73,50.32,532400.0,20.0506,20.2952,19.9423,20.1789,532400.0
2010-02-11 10:30:00,50.35,50.35,49.78,49.9,598400.0,20.1909,20.1909,19.9623,20.0105,598400.0
2010-02-11 11:00:00,49.88,50.7,49.77,50.7,502400.0,20.0025,20.3313,19.9583,20.3313,502400.0
2010-02-11 11:30:00,50.63,50.94,50.51,50.9,744400.0,20.3032,20.4275,20.2551,20.4115,744400.0
2010-02-11 12:00:00,50.91,51.3,50.85,51.12,235600.0,20.4155,20.5719,20.3914,20.4997,235600.0
2010-02-11 12:30:00,51.1,51.19,50.98,51.1,86800.0,20.4917,20.5278,20.4436,20.4917,86800.0
2010-02-11 13:00:00,51.11,51.39,51.04,51.31,318800.0,20.4957,20.608,20.4676,20.5759,318800.0
2010-02-11 13:30:00,51.32,51.39,51.17,51.38,87200.0,20.5799,20.608,20.5198,20.604,87200.0
2010-02-11 14:00:00,51.39,51.65,51.3,51.65,209600.0,20.608,20.7122,20.5719,20.7122,209600.0
2010-02-11 14:30:00,51.65,51.73,51.52,51.72,175200.0,20.7122,20.7443,20.6601,20.7403,175200.0
2010-02-11 15:00:00,51.69,51.73,51.55,51.62,154000.0,20.7283,20.7443,20.6721,20.7002,154000.0
2010-02-11 15:30:00,51.58,51.72,51.38,51.53,370400.0,20.6842,20.7403,20.604,20.6641,370400.0
2010-02-12 09:30:00,49.64,49.98,49.19,49.97,1116000.0,20.0827,20.2202,19.9006,20.2162,1116000.0
2010-02-12 10:00:00,49.96,50.44,49.53,50.38,832400.0,20.2121,20.4063,20.0382,20.3821,832400.0
2010-02-12 10:30:00,50.38,50.51,49.96,49.97,542800.0,20.3821,20.4346,20.2121,20.2162,542800.0
2010-02-12 11:00:00,49.95,50.6,49.84,50.51,476800.0,20.2081,20.4711,20.1636,20.4346,476800.0
2010-02-12 11:30:00,50.6,50.7,50.41,50.68,96400.0,20.4711,20.5115,20.3942,20.5034,96400.0
2010-02-12 12:00:00,50.68,51.24,50.68,50.81,224000.0,20.5034,20.73,20.5034,20.556,224000.0
2010-02-12 12:30:00,50.83,50.86,50.67,50.76,72400.0,20.5641,20.5762,20.4994,20.5358,72400.0
2010-02-12 13:00:00,50.74,50.75,50.23,50.41,98400.0,20.5277,20.5317,20.3214,20.3942,98400.0
2010-02-12 13:30:00,50.35,50.54,50.29,50.43,52000.0,20.3699,20.4468,20.3456,20.4023,52000.0
2010-02-12 14:00:00,50.43,50.81,50.36,50.79,85200.0,20.4023,20.556,20.374,20.5479,85200.0
2010-02-12 14:30:00,50.73,50.77,50.51,50.54,79200.0,20.5236,20.5398,20.4346,20.4468,79200.0
2010-02-12 15:00:00,50.54,50.62,50.24,50.39,154800.0,20.4468,20.4791,20.3254,20.3861,154800.0
2010-02-12 15:30:00,50.39,50.75,50.3,50.74,257200.0,20.3861,20.5317,20.3497,20.5277,257200.0
2010-02-16 09:30:00,52.29,52.36,52.05,52.28,600800.0,21.1548,21.1831,21.0577,21.1507,600800.0
2010-02-16 10:00:00,52.31,52.5,52.22,52.46,506000.0,21.1629,21.2397,21.1265,21.2235,506000.0
2010-02-16 10:30:00,52.46,53.07,52.42,52.81,618000.0,21.2235,21.4703,21.2074,21.3651,618000.0
2010-02-16 11:00:00,52.85,53.06,52.77,52.95,316000.0,21.3813,21.4663,21.349,21.4218,316000.0
2010-02-16 11:30:00,52.91,52.98,52.83,52.88,105200.0,21.4056,21.4339,21.3732,21.3935,105200.0
2010-02-16 12:00:00,52.89,52.99,52.82,52.96,320400.0,21.3975,21.438,21.3692,21.4258,320400.0
2010-02-16 12:30:00,52.96,52.99,52.91,52.99,72400.0,21.4258,21.438,21.4056,21.438,72400.0
2010-02-16 13:00:00,52.99,52.99,52.85,52.92,69600.0,21.438,21.438,21.3813,21.4097,69600.0
2010-02-16 13:30:00,52.94,52.97,52.89,52.97,64400.0,21.4177,21.4299,21.3975,21.4299,64400.0
2010-02-16 14:00:00,52.95,53.0,52.91,52.96,88800.0,21.4218,21.442,21.4056,21.4258,88800.0
2010-02-16 14:30:00,52.97,53.05,52.93,52.95,172800.0,21.4299,21.4622,21.4137,21.4218,172800.0
2010-02-16 15:00:00,52.93,53.07,52.93,53.01,89600.0,21.4137,21.4703,21.4137,21.4461,89600.0
2010-02-16 15:30:00,53.01,53.23,52.95,53.07,313200.0,21.4461,21.5351,21.4218,21.4703,313200.0
2010-02-17 09:30:00,54.07,54.44,53.98,54.1,1032000.0,21.8749,22.0246,21.8385,21.887,1032000.0
2010-02-17 10:00:00,54.1,54.25,53.92,54.08,421600.0,21.887,21.9477,21.8142,21.8789,421600.0
2010-02-17 10:30:00,54.08,54.31,53.49,53.65,573200.0,21.8789,21.972,21.6403,21.705,573200.0
2010-02-17 11:00:00,53.64,53.85,53.37,53.52,427600.0,21.7009,21.7859,21.5917,21.6524,427600.0
2010-02-17 11:30:00,53.47,53.6,53.29,53.49,128400.0,21.6322,21.6848,21.5593,21.6403,128400.0
2010-02-17 12:00:00,53.48,53.74,53.48,53.71,43600.0,21.6362,21.7414,21.6362,21.7293,43600.0
2010-02-17 12:30:00,53.72,53.75,53.63,53.69,40400.0,21.7333,21.7454,21.6969,21.7212,40400.0
2010-02-17 13:00:00,53.69,53.81,53.61,53.78,108400.0,21.7212,21.7697,21.6888,21.7576,108400.0
2010-02-17 13:30:00,53.74,53.75,53.48,53.65,54000.0,21.7414,21.7454,21.6362,21.705,54000.0
2010-02-17 14:00:00,53.5,53.68,53.36,53.43,108800.0,21.6443,21.7171,21.5877,21.616,108800.0
2010-02-17 14:30:00,53.42,53.56,53.35,53.55,29200.0,21.6119,21.6686,21.5836,21.6645,29200.0
2010-02-17 15:00:00,53.6,53.81,53.6,53.69,110800.0,21.6848,21.7697,21.6848,21.7212,110800.0
2010-02-17 15:30:00,53.71,53.81,53.57,53.81,154800.0,21.7293,21.7697,21.6726,21.7697,154800.0
2010-02-18 09:30:00,53.41,54.15,53.4,53.89,672800.0,21.6079,21.9073,21.6038,21.8021,672800.0
2010-02-18 10:00:00,53.93,54.22,53.65,53.75,404400.0,21.8183,21.9356,21.705,21.7454,404400.0
2010-02-18 10:30:00,53.74,54.09,53.45,53.96,275200.0,21.7414,21.883,21.6241,21.8304,275200.0
2010-02-18 11:00:00,53.93,54.06,53.75,53.83,243600.0,21.8183,21.8709,21.7454,21.7778,243600.0
2010-02-18 11:30:00,53.83,53.85,53.75,53.75,76000.0,21.7778,21.7859,21.7454,21.7454,76000.0
2010-02-18 12:00:00,53.77,53.86,53.67,53.78,71200.0,21.7535,21.7899,21.7131,21.7576,71200.0
2010-02-18 12:30:00,53.7,53.71,53.55,53.66,135600.0,21.7252,21.7293,21.6645,21.709,135600.0
2010-02-18 13:00:00,53.63,53.79,53.63,53.68,38800.0,21.6969,21.7616,21.6969,21.7171,38800.0
2010-02-18 13:30:00,53.73,54.1,53.73,54.05,60400.0,21.7373,21.887,21.7373,21.8668,60400.0
2010-02-18 14:00:00,54.0,54.18,53.96,54.15,119200.0,21.8466,21.9194,21.8304,21.9073,119200.0
2010-02-18 14:30:00,54.15,54.25,54.07,54.15,98800.0,21.9073,21.9477,21.8749,21.9073,98800.0
2010-02-18 15:00:00,54.16,54.18,54.01,54.05,94400.0,21.9113,21.9194,21.8506,21.8668,94400.0
2010-02-18 15:30:00,54.01,54.12,53.91,53.95,248800.0,21.8506,21.8951,21.8102,21.8264,248800.0
2010-02-19 09:30:00,52.71,53.14,52.66,52.7,904400.0,21.3247,21.4987,21.3045,21.3206,904400.0
2010-02-19 10:00:00,52.73,53.01,52.52,52.91,546400.0,21.3328,21.4461,21.2478,21.4056,546400.0
2010-02-19 10:30:00,52.91,53.11,52.85,52.92,336400.0,21.4056,21.4865,21.3813,21.4097,336400.0
2010-02-19 11:00:00,52.93,53.09,52.85,52.93,501600.0,21.4137,21.4784,21.3813,21.4137,501600.0
2010-02-19 11:30:00,52.9,53.21,52.85,53.16,178400.0,21.4016,21.527,21.3813,21.5067,178400.0
2010-02-19 12:00:00,53.18,53.68,53.18,53.66,287600.0,21.5148,21.7171,21.5148,21.709,287600.0
2010-02-19 12:30:00,53.66,53.75,53.65,53.74,157200.0,21.709,21.7454,21.705,21.7414,157200.0
2010-02-19 13:00:00,53.75,53.85,53.65,53.65,78400.0,21.7454,21.7859,21.705,21.705,78400.0
2010-02-19 13:30:00,53.68,53.74,53.52,53.61,261200.0,21.7171,21.7414,21.6524,21.6888,261200.0
2010-02-19 14:00:00,53.59,53.71,53.54,53.63,167200.0,21.6807,21.7293,21.6605,21.6969,167200.0
2010-02-19 14:30:00,53.68,53.71,53.62,53.64,35600.0,21.7171,21.7293,21.6928,21.7009,35600.0
2010-02-19 15:00:00,53.64,53.69,53.45,53.49,91600.0,21.7009,21.7212,21.6241,21.6403,91600.0
2010-02-19 15:30:00,53.48,53.63,53.29,53.4,340400.0,21.6362,21.6969,21.5593,21.6038,340400.0
2010-02-22 09:30:00,54.24,54.42,53.91,54.18,816000.0,21.9437,22.0165,21.8102,21.9194,816000.0
2010-02-22 10:00:00,54.2,54.2,53.68,53.88,638800.0,21.9275,21.9275,21.7171,21.798,638800.0
2010-02-22 10:30:00,53.88,54.13,53.76,53.81,379200.0,21.798,21.8992,21.7495,21.7697,379200.0
2010-02-22 11:00:00,53.85,54.02,53.76,53.85,278800.0,21.7859,21.8547,21.7495,21.7859,278800.0
2010-02-22 11:30:00,53.88,53.92,53.75,53.82,53600.0,21.798,21.8142,21.7454,21.7738,53600.0
2010-02-22 12:00:00,53.84,53.94,53.7,53.94,49600.0,21.7819,21.8223,21.7252,21.8223,49600.0
2010-02-22 12:30:00,53.91,54.1,53.9,54.05,56000.0,21.8102,21.887,21.8061,21.8668,56000.0
2010-02-22 13:00:00,54.06,54.1,53.96,54.02,36800.0,21.8709,21.887,21.8304,21.8547,36800.0
2010-02-22 13:30:00,54.02,54.1,53.95,53.96,39600.0,21.8547,21.887,21.8264,21.8304,39600.0
2010-02-22 14:00:00,53.94,54.23,53.94,54.17,80800.0,21.8223,21.9396,21.8223,21.9154,80800.0
2010-02-22 14:30:00,54.17,54.22,54.1,54.18,49600.0,21.9154,21.9356,21.887,21.9194,49600.0
2010-02-22 15:00:00,54.15,54.21,54.0,54.02,83600.0,21.9073,21.9315,21.8466,21.8547,83600.0
2010-02-22 15:30:00,54.04,54.06,53.56,53.61,282400.0,21.8628,21.8709,21.6686,21.6888,282400.0
2010-02-23 09:30:00,53.04,53.54,52.98,53.27,496800.0,21.4582,21.6605,21.4339,21.5512,496800.0
2010-02-23 10:00:00,53.19,53.22,52.44,52.61,580800.0,21.5189,21.531,21.2155,21.2842,580800.0
2010-02-23 10:30:00,52.59,52.76,52.27,52.74,338000.0,21.2761,21.3449,21.1467,21.3368,338000.0
2010-02-23 11:00:00,52.76,52.93,52.25,52.32,201200.0,21.3449,21.4137,21.1386,21.1669,201200.0
2010-02-23 11:30:00,52.32,52.49,52.16,52.23,125200.0,21.1669,21.2357,21.1022,21.1305,125200.0
2010-02-23 12:00:00,52.23,52.27,51.91,51.98,113200.0,21.1305,21.1467,21.001,21.0294,113200.0
2010-02-23 12:30:00,51.97,51.97,51.7,51.9,140400.0,21.0253,21.0253,20.9161,20.997,140400.0
2010-02-23 13:00:00,51.91,52.1,51.82,52.09,106400.0,21.001,21.0779,20.9646,21.0739,106400.0
2010-02-23 13:30:00,52.06,52.1,51.93,52.02,85200.0,21.0617,21.0779,21.0091,21.0455,85200.0
2010-02-23 14:00:00,51.97,52.19,51.92,52.19,79200.0,21.0253,21.1143,21.0051,21.1143,79200.0
2010-02-23 14:30:00,52.19,52.43,52.13,52.39,108800.0,21.1143,21.2114,21.09,21.1952,108800.0
2010-02-23 15:00:00,52.38,52.57,52.31,52.48,110800.0,21.1912,21.2681,21.1629,21.2316,110800.0
2010-02-23 15:30:00,52.49,52.49,52.0,52.06,252000.0,21.2357,21.2357,21.0374,21.0617,252000.0
2010-02-24 09:30:00,51.83,52.48,51.83,52.37,537200.0,21.152,21.4173,21.152,21.3724,537200.0
2010-02-24 10:00:00,52.37,52.37,51.46,51.62,608800.0,21.3724,21.3724,21.001,21.0663,608800.0
2010-02-24 10:30:00,51.6,52.54,51.48,52.25,588000.0,21.0582,21.4418,21.0092,21.3234,588000.0
2010-02-24 11:00:00,52.25,52.5,51.9,52.01,224000.0,21.3234,21.4255,21.1806,21.2255,224000.0
2010-02-24 11:30:00,51.99,52.08,51.91,51.92,76400.0,21.2173,21.2541,21.1847,21.1888,76400.0
2010-02-24 12:00:00,51.89,51.92,51.65,51.79,74400.0,21.1765,21.1888,21.0786,21.1357,74400.0
2010-02-24 12:30:00,51.76,51.89,51.58,51.59,40400.0,21.1235,21.1765,21.05,21.0541,40400.0
2010-02-24 13:00:00,51.59,51.84,51.57,51.78,65200.0,21.0541,21.1561,21.0459,21.1316,65200.0
2010-02-24 13:30:00,51.76,51.87,51.61,51.71,44400.0,21.1235,21.1684,21.0622,21.1031,44400.0
2010-02-24 14:00:00,51.69,51.73,51.45,51.47,99200.0,21.0949,21.1112,20.9969,21.0051,99200.0
2010-02-24 14:30:00,51.47,51.47,51.22,51.26,99600.0,21.0051,21.0051,20.9031,20.9194,99600.0
2010-02-24 15:00:00,51.26,51.56,51.25,51.34,110400.0,20.9194,21.0418,20.9153,20.9521,110400.0
2010-02-24 15:30:00,51.34,51.62,51.3,51.48,325200.0,20.9521,21.0663,20.9357,21.0092,325200.0
2010-02-25 09:30:00,49.39,49.83,49.22,49.73,1253200.0,20.1563,20.3358,20.0869,20.295,1253200.0
2010-02-25 10:00:00,49.74,49.96,49.51,49.77,1067200.0,20.2991,20.3889,20.2052,20.3113,1067200.0
2010-02-25 10:30:00,49.79,49.96,49.7,49.79,551200.0,20.3195,20.3889,20.2828,20.3195,551200.0
2010-02-25 11:00:00,49.8,50.01,49.72,49.77,558400.0,20.3236,20.4093,20.2909,20.3113,558400.0
2010-02-25 11:30:00,49.82,49.82,49.5,49.76,217600.0,20.3317,20.3317,20.2011,20.3073,217600.0
2010-02-25 12:00:00,49.76,50.24,49.74,50.1,288800.0,20.3073,20.5031,20.2991,20.446,288800.0
2010-02-25 12:30:00,50.1,50.63,50.09,50.49,347600.0,20.446,20.6623,20.4419,20.6052,347600.0
2010-02-25 13:00:00,50.5,50.66,50.35,50.37,195600.0,20.6092,20.6745,20.548,20.5562,195600.0
2010-02-25 13:30:00,50.37,50.85,50.35,50.77,224000.0,20.5562,20.7521,20.548,20.7194,224000.0
2010-02-25 14:00:00,50.84,50.93,50.54,50.69,112400.0,20.748,20.7847,20.6256,20.6868,112400.0
2010-02-25 14:30:00,50.69,50.82,50.54,50.75,100800.0,20.6868,20.7398,20.6256,20.7113,100800.0
2010-02-25 15:00:00,50.77,51.09,50.69,50.88,360000.0,20.7194,20.85,20.6868,20.7643,360000.0
2010-02-25 15:30:00,50.86,51.12,50.79,51.04,646800.0,20.7562,20.8623,20.7276,20.8296,646800.0
2010-02-26 09:30:00,50.8,50.94,50.59,50.75,433200.0,20.7317,20.7888,20.646,20.7113,433200.0
2010-02-26 10:00:00,50.68,50.93,50.2,50.92,482000.0,20.6827,20.7847,20.4868,20.7807,482000.0
2010-02-26 10:30:00,50.96,51.46,50.96,51.15,551200.0,20.797,21.001,20.797,20.8745,551200.0
2010-02-26 11:00:00,51.14,51.6,51.0,51.51,459200.0,20.8704,21.0582,20.8133,21.0214,459200.0
2010-02-26 11:30:00,51.51,51.63,51.37,51.46,176400.0,21.0214,21.0704,20.9643,21.001,176400.0
2010-02-26 12:00:00,51.47,51.48,51.22,51.35,196000.0,21.0051,21.0092,20.9031,20.9561,196000.0
2010-02-26 12:30:00,51.35,51.43,51.22,51.29,136000.0,20.9561,20.9888,20.9031,20.9317,136000.0
2010-02-26 13:00:00,51.33,51.62,51.33,51.59,45200.0,20.948,21.0663,20.948,21.0541,45200.0
2010-02-26 13:30:00,51.58,51.75,51.54,51.68,70400.0,21.05,21.1194,21.0337,21.0908,70400.0
2010-02-26 14:00:00,51.68,51.91,51.58,51.87,96000.0,21.0908,21.1847,21.05,21.1684,96000.0
2010-02-26 14:30:00,51.87,51.97,51.85,51.95,128800.0,21.1684,21.2092,21.1602,21.201,128800.0
2010-02-26 15:00:00,51.91,51.97,51.84,51.88,85200.0,21.1847,21.2092,21.1561,21.1724,85200.0
2010-02-26 15:30:00,51.92,52.03,51.81,51.93,240800.0,21.1888,21.2336,21.1439,21.1928,240800.0
2010-03-01 09:30:00,51.62,52.03,51.59,51.67,648800.0,21.0663,21.2336,21.0541,21.0867,648800.0
2010-03-01 10:00:00,51.63,52.24,51.57,51.88,572000.0,21.0704,21.3194,21.0459,21.1724,572000.0
2010-03-01 10:30:00,51.85,52.13,51.69,51.98,486000.0,21.1602,21.2745,21.0949,21.2132,486000.0
2010-03-01 11:00:00,51.95,52.27,51.89,52.23,378000.0,21.201,21.3316,21.1765,21.3153,378000.0
2010-03-01 11:30:00,52.26,52.49,52.21,52.44,175200.0,21.3275,21.4214,21.3071,21.401,175200.0
2010-03-01 12:00:00,52.45,52.74,52.45,52.67,140800.0,21.4051,21.5234,21.4051,21.4948,140800.0
2010-03-01 12:30:00,52.64,52.74,52.52,52.59,186400.0,21.4826,21.5234,21.4336,21.4622,186400.0
2010-03-01 13:00:00,52.55,52.65,52.5,52.59,62800.0,21.4459,21.4867,21.4255,21.4622,62800.0
2010-03-01 13:30:00,52.56,52.66,52.53,52.62,104000.0,21.4499,21.4908,21.4377,21.4744,104000.0
2010-03-01 14:00:00,52.6,52.7,52.53,52.62,33600.0,21.4663,21.5071,21.4377,21.4744,33600.0
2010-03-01 14:30:00,52.6,52.63,52.51,52.59,59600.0,21.4663,21.4785,21.4295,21.4622,59600.0
2010-03-01 15:00:00,52.58,52.73,52.46,52.69,197600.0,21.4581,21.5193,21.4091,21.503,197600.0
2010-03-01 15:30:00,52.7,52.75,52.59,52.7,266400.0,21.5071,21.5275,21.4622,21.5071,266400.0
2010-03-02 09:30:00,52.81,53.25,52.7,53.12,756400.0,21.552,21.7315,21.5071,21.6785,756400.0
2010-03-02 10:00:00,53.15,53.28,52.73,52.94,646800.0,21.6907,21.7438,21.5193,21.605,646800.0
2010-03-02 10:30:00,52.95,53.49,52.93,53.25,552000.0,21.6091,21.8295,21.6009,21.7315,552000.0
2010-03-02 11:00:00,53.26,53.43,53.16,53.29,275200.0,21.7356,21.805,21.6948,21.7479,275200.0
2010-03-02 11:30:00,53.3,53.55,53.23,53.46,155600.0,21.7519,21.854,21.7234,21.8172,155600.0
2010-03-02 12:00:00,53.44,53.54,53.25,53.38,122800.0,21.8091,21.8499,21.7315,21.7846,122800.0
2010-03-02 12:30:00,53.34,53.48,53.23,53.46,89600.0,21.7683,21.8254,21.7234,21.8172,89600.0
2010-03-02 13:00:00,53.46,53.71,53.41,53.71,111600.0,21.8172,21.9193,21.7968,21.9193,111600.0
2010-03-02 13:30:00,53.67,53.95,53.67,53.88,189600.0,21.9029,22.0172,21.9029,21.9886,189600.0
2010-03-02 14:00:00,53.91,53.95,53.69,53.69,226000.0,22.0009,22.0172,21.9111,21.9111,226000.0
2010-03-02 14:30:00,53.7,53.85,53.45,53.48,154000.0,21.9152,21.9764,21.8132,21.8254,154000.0
2010-03-02 15:00:00,53.51,53.64,53.32,53.33,165600.0,21.8376,21.8907,21.7601,21.7642,165600.0
2010-03-02 15:30:00,53.35,53.45,53.17,53.25,296800.0,21.7723,21.8132,21.6989,21.7315,296800.0
2010-03-03 09:30:00,54.3,54.63,54.13,54.45,566400.0,22.16,22.2947,22.0907,22.2213,566400.0
2010-03-03 10:00:00,54.5,55.07,54.44,54.93,666800.0,22.2417,22.4743,22.2172,22.4171,666800.0
2010-03-03 10:30:00,54.91,55.32,54.84,55.31,430400.0,22.409,22.5763,22.3804,22.5722,430400.0
2010-03-03 11:00:00,55.33,55.59,55.25,55.41,418000.0,22.5804,22.6865,22.5477,22.613,418000.0
2010-03-03 11:30:00,55.43,55.46,55.07,55.22,130400.0,22.6212,22.6334,22.4743,22.5355,130400.0
2010-03-03 12:00:00,55.17,55.28,55.1,55.26,110000.0,22.5151,22.56,22.4865,22.5518,110000.0
2010-03-03 12:30:00,55.26,55.3,55.12,55.18,144800.0,22.5518,22.5681,22.4947,22.5192,144800.0
2010-03-03 13:00:00,55.23,55.24,55.15,55.17,32000.0,22.5396,22.5437,22.5069,22.5151,32000.0
2010-03-03 13:30:00,55.18,55.21,55.1,55.15,50800.0,22.5192,22.5314,22.4865,22.5069,50800.0
2010-03-03 14:00:00,55.16,55.19,54.78,54.79,129200.0,22.511,22.5233,22.3559,22.36,129200.0
2010-03-03 14:30:00,54.81,54.92,54.61,54.71,140800.0,22.3682,22.4131,22.2866,22.3274,140800.0
2010-03-03 15:00:00,54.73,54.86,54.68,54.77,170800.0,22.3355,22.3886,22.3151,22.3519,170800.0
2010-03-03 15:30:00,54.77,54.96,54.77,54.83,428800.0,22.3519,22.4294,22.3519,22.3763,428800.0
2010-03-04 09:30:00,54.92,55.17,54.8,54.86,766800.0,22.4131,22.5151,22.3641,22.3886,766800.0
2010-03-04 10:00:00,54.85,54.96,54.06,54.4,626400.0,22.3845,22.4294,22.0621,22.2009,626400.0
2010-03-04 10:30:00,54.38,54.43,53.93,54.34,401200.0,22.1927,22.2131,22.009,22.1764,401200.0
2010-03-04 11:00:00,54.39,54.49,54.13,54.4,322000.0,22.1968,22.2376,22.0907,22.2009,322000.0
2010-03-04 11:30:00,54.41,54.41,54.17,54.37,74400.0,22.2049,22.2049,22.107,22.1886,74400.0
2010-03-04 12:00:00,54.41,54.56,54.18,54.55,384000.0,22.2049,22.2662,22.1111,22.2621,384000.0
2010-03-04 12:30:00,54.47,54.55,54.27,54.55,100000.0,22.2294,22.2621,22.1478,22.2621,100000.0
2010-03-04 13:00:00,54.48,54.77,54.48,54.63,83600.0,22.2335,22.3519,22.2335,22.2947,83600.0
2010-03-04 13:30:00,54.63,54.63,54.36,54.5,70000.0,22.2947,22.2947,22.1845,22.2417,70000.0
2010-03-04 14:00:00,54.5,54.55,54.42,54.44,39200.0,22.2417,22.2621,22.209,22.2172,39200.0
2010-03-04 14:30:00,54.48,54.7,54.45,54.6,34800.0,22.2335,22.3233,22.2213,22.2825,34800.0
2010-03-04 15:00:00,54.58,54.6,54.35,54.46,118800.0,22.2743,22.2825,22.1804,22.2253,118800.0
2010-03-04 15:30:00,54.46,54.68,54.44,54.67,277600.0,22.2253,22.3151,22.2172,22.311,277600.0
2010-03-05 09:30:00,55.88,56.16,55.83,55.95,572800.0,22.8048,22.9191,22.7844,22.8334,572800.0
2010-03-05 10:00:00,55.96,56.26,55.88,56.21,578000.0,22.8375,22.9599,22.8048,22.9395,578000.0
2010-03-05 10:30:00,56.21,56.24,56.07,56.23,496000.0,22.9395,22.9518,22.8824,22.9477,496000.0
2010-03-05 11:00:00,56.24,56.6,56.19,56.51,337600.0,22.9518,23.0987,22.9314,23.062,337600.0
2010-03-05 11:30:00,56.49,56.51,56.23,56.27,166800.0,23.0538,23.062,22.9477,22.964,166800.0
2010-03-05 12:00:00,56.26,56.34,56.23,56.31,60800.0,22.9599,22.9926,22.9477,22.9803,60800.0
2010-03-05 12:30:00,56.28,56.67,56.26,56.65,117200.0,22.9681,23.1273,22.9599,23.1191,117200.0
2010-03-05 13:00:00,56.63,56.76,56.59,56.65,89600.0,23.1109,23.164,23.0946,23.1191,89600.0
2010-03-05 13:30:00,56.59,56.63,56.52,56.57,38000.0,23.0946,23.1109,23.066,23.0864,38000.0
2010-03-05 14:00:00,56.54,56.6,56.48,56.56,61600.0,23.0742,23.0987,23.0497,23.0824,61600.0
2010-03-05 14:30:00,56.53,56.65,56.52,56.6,52400.0,23.0701,23.1191,23.066,23.0987,52400.0
2010-03-05 15:00:00,56.63,56.72,56.56,56.56,116800.0,23.1109,23.1477,23.0824,23.0824,116800.0
2010-03-05 15:30:00,56.59,56.62,56.41,56.53,219600.0,23.0946,23.1068,23.0211,23.0701,219600.0
2010-03-08 09:30:00,56.79,56.98,56.4,56.43,454800.0,23.1762,23.2538,23.0171,23.0293,454800.0
2010-03-08 10:00:00,56.42,56.69,56.38,56.43,304000.0,23.0252,23.1354,23.0089,23.0293,304000.0
2010-03-08 10:30:00,56.38,56.49,56.08,56.46,265600.0,23.0089,23.0538,22.8865,23.0415,265600.0
2010-03-08 11:00:00,56.49,56.59,56.16,56.19,182800.0,23.0538,23.0946,22.9191,22.9314,182800.0
2010-03-08 11:30:00,56.19,56.38,56.14,56.24,37200.0,22.9314,23.0089,22.911,22.9518,37200.0
2010-03-08 12:00:00,56.19,56.42,56.16,56.35,42000.0,22.9314,23.0252,22.9191,22.9967,42000.0
2010-03-08 12:30:00,56.37,56.43,56.2,56.29,64400.0,23.0048,23.0293,22.9354,22.9722,64400.0
2010-03-08 13:00:00,56.3,56.4,56.17,56.24,89200.0,22.9763,23.0171,22.9232,22.9518,89200.0
2010-03-08 13:30:00,56.23,56.36,56.21,56.31,71600.0,22.9477,23.0007,22.9395,22.9803,71600.0
2010-03-08 14:00:00,56.32,56.36,56.16,56.23,88400.0,22.9844,23.0007,22.9191,22.9477,88400.0
2010-03-08 14:30:00,56.21,56.37,56.2,56.25,91200.0,22.9395,23.0048,22.9354,22.9558,91200.0
2010-03-08 15:00:00,56.26,56.35,56.18,56.21,78000.0,22.9599,22.9967,22.9273,22.9395,78000.0
2010-03-08 15:30:00,56.24,56.24,56.13,56.13,138000.0,22.9518,22.9518,22.9069,22.9069,138000.0
2010-03-09 09:30:00,55.08,55.57,55.0,55.48,406400.0,22.4784,22.6783,22.4457,22.6416,406400.0
2010-03-09 10:00:00,55.47,55.74,55.39,55.49,276000.0,22.6375,22.7477,22.6049,22.6457,276000.0
2010-03-09 10:30:00,55.48,55.71,55.43,55.67,164400.0,22.6416,22.7355,22.6212,22.7191,164400.0
2010-03-09 11:00:00,55.67,55.68,55.27,55.63,174800.0,22.7191,22.7232,22.5559,22.7028,174800.0
2010-03-09 11:30:00,55.57,55.8,55.45,55.73,92400.0,22.6783,22.7722,22.6294,22.7436,92400.0
2010-03-09 12:00:00,55.71,55.9,55.67,55.88,70800.0,22.7355,22.813,22.7191,22.8048,70800.0
2010-03-09 12:30:00,55.84,55.99,55.75,55.99,64800.0,22.7885,22.8497,22.7518,22.8497,64800.0
2010-03-09 13:00:00,55.99,56.09,55.95,56.02,77200.0,22.8497,22.8906,22.8334,22.862,77200.0
2010-03-09 13:30:00,56.05,56.13,55.96,56.08,85600.0,22.8742,22.9069,22.8375,22.8865,85600.0
2010-03-09 14:00:00,56.12,56.19,56.07,56.12,79200.0,22.9028,22.9314,22.8824,22.9028,79200.0
2010-03-09 14:30:00,56.12,56.16,55.85,55.94,125600.0,22.9028,22.9191,22.7926,22.8293,125600.0
2010-03-09 15:00:00,55.93,56.04,55.51,55.6,180800.0,22.8253,22.8701,22.6539,22.6906,180800.0
2010-03-09 15:30:00,55.59,55.82,55.52,55.79,232400.0,22.6865,22.7804,22.6579,22.7681,232400.0
2010-03-10 09:30:00,56.2,56.52,56.07,56.19,379600.0,22.9354,23.066,22.8824,22.9314,379600.0
2010-03-10 10:00:00,56.16,56.52,56.16,56.29,264800.0,22.9191,23.066,22.9191,22.9722,264800.0
2010-03-10 10:30:00,56.31,56.77,56.31,56.66,325200.0,22.9803,23.1681,22.9803,23.1232,325200.0
2010-03-10 11:00:00,56.7,56.85,56.48,56.5,277600.0,23.1395,23.2007,23.0497,23.0579,277600.0
2010-03-10 11:30:00,56.54,56.55,55.91,56.2,198000.0,23.0742,23.0783,22.8171,22.9354,198000.0
2010-03-10 12:00:00,56.2,56.2,55.54,55.75,134400.0,22.9354,22.9354,22.6661,22.7518,134400.0
2010-03-10 12:30:00,55.67,56.04,55.58,55.99,75600.0,22.7191,22.8701,22.6824,22.8497,75600.0
2010-03-10 13:00:00,55.91,56.03,55.7,55.93,46800.0,22.8171,22.8661,22.7314,22.8253,46800.0
2010-03-10 13:30:00,55.84,56.0,55.76,55.88,238400.0,22.7885,22.8538,22.7559,22.8048,238400.0
2010-03-10 14:00:00,55.93,56.43,55.88,56.27,225200.0,22.8253,23.0293,22.8048,22.964,225200.0
2010-03-10 14:30:00,56.33,56.43,56.13,56.13,117600.0,22.9885,23.0293,22.9069,22.9069,117600.0
2010-03-10 15:00:00,56.15,56.33,56.03,56.04,91600.0,22.915,22.9885,22.8661,22.8701,91600.0
2010-03-10 15:30:00,56.02,56.24,55.92,56.2,175200.0,22.862,22.9518,22.8212,22.9354,175200.0
2010-03-11 09:30:00,55.51,55.54,54.75,54.8,652400.0,22.6539,22.6661,22.3437,22.3641,652400.0
2010-03-11 10:00:00,54.8,55.45,54.78,55.42,526800.0,22.3641,22.6294,22.3559,22.6171,526800.0
2010-03-11 10:30:00,55.42,55.85,55.41,55.63,448800.0,22.6171,22.7926,22.613,22.7028,448800.0
2010-03-11 11:00:00,55.63,55.83,55.46,55.69,242000.0,22.7028,22.7844,22.6334,22.7273,242000.0
2010-03-11 11:30:00,55.72,55.93,55.71,55.84,116800.0,22.7396,22.8253,22.7355,22.7885,116800.0
2010-03-11 12:00:00,55.86,55.92,55.74,55.77,110000.0,22.7967,22.8212,22.7477,22.76,110000.0
2010-03-11 12:30:00,55.76,55.83,55.6,55.77,46400.0,22.7559,22.7844,22.6906,22.76,46400.0
2010-03-11 13:00:00,55.75,55.83,55.73,55.78,17600.0,22.7518,22.7844,22.7436,22.764,17600.0
2010-03-11 13:30:00,55.76,55.85,55.75,55.76,35600.0,22.7559,22.7926,22.7518,22.7559,35600.0
2010-03-11 14:00:00,55.76,55.82,55.64,55.72,49600.0,22.7559,22.7804,22.7069,22.7396,49600.0
2010-03-11 14:30:00,55.72,55.85,55.72,55.78,28400.0,22.7396,22.7926,22.7396,22.764,28400.0
2010-03-11 15:00:00,55.77,56.0,55.77,55.9,65600.0,22.76,22.8538,22.76,22.813,65600.0
2010-03-11 15:30:00,55.93,56.12,55.8,56.0,251200.0,22.8253,22.9028,22.7722,22.8538,251200.0
2010-03-12 09:30:00,56.7,56.96,56.51,56.96,738000.0,23.1395,23.2456,23.062,23.2456,738000.0
2010-03-12 10:00:00,56.94,56.94,56.36,56.62,437200.0,23.2374,23.2374,23.0007,23.1068,437200.0
2010-03-12 10:30:00,56.63,56.64,56.3,56.41,375200.0,23.1109,23.115,22.9763,23.0211,375200.0
2010-03-12 11:00:00,56.41,56.61,56.13,56.42,250000.0,23.0211,23.1028,22.9069,23.0252,250000.0
2010-03-12 11:30:00,56.44,56.58,56.14,56.19,57600.0,23.0334,23.0905,22.911,22.9314,57600.0
2010-03-12 12:00:00,56.16,56.31,56.07,56.27,64800.0,22.9191,22.9803,22.8824,22.964,64800.0
2010-03-12 12:30:00,56.28,56.35,56.13,56.32,72000.0,22.9681,22.9967,22.9069,22.9844,72000.0
2010-03-12 13:00:00,56.35,56.5,56.31,56.32,91200.0,22.9967,23.0579,22.9803,22.9844,91200.0
2010-03-12 13:30:00,56.35,56.48,56.31,56.45,79200.0,22.9967,23.0497,22.9803,23.0375,79200.0
2010-03-12 14:00:00,56.5,56.52,56.35,56.35,48000.0,23.0579,23.066,22.9967,22.9967,48000.0
2010-03-12 14:30:00,56.33,56.41,56.31,56.4,22000.0,22.9885,23.0211,22.9803,23.0171,22000.0
2010-03-12 15:00:00,56.41,56.44,56.13,56.14,59600.0,23.0211,23.0334,22.9069,22.911,59600.0
2010-03-12 15:30:00,56.15,56.31,56.14,56.3,110800.0,22.915,22.9803,22.911,22.9763,110800.0
2010-03-15 09:30:00,55.5,55.73,55.31,55.33,370800.0,22.6498,22.7436,22.5722,22.5804,370800.0
2010-03-15 10:00:00,55.3,55.62,55.23,55.53,378000.0,22.5681,22.6987,22.5396,22.662,378000.0
2010-03-15 10:30:00,55.56,55.6,55.32,55.41,263200.0,22.6743,22.6906,22.5763,22.613,263200.0
2010-03-15 11:00:00,55.44,55.48,55.07,55.27,308000.0,22.6253,22.6416,22.4743,22.5559,308000.0
2010-03-15 11:30:00,55.25,55.28,55.06,55.23,73200.0,22.5477,22.56,22.4702,22.5396,73200.0
2010-03-15 12:00:00,55.2,55.26,55.02,55.14,82400.0,22.5273,22.5518,22.4539,22.5029,82400.0
2010-03-15 12:30:00,55.19,55.38,55.1,55.31,29200.0,22.5233,22.6008,22.4865,22.5722,29200.0
2010-03-15 13:00:00,55.31,55.37,55.2,55.23,39200.0,22.5722,22.5967,22.5273,22.5396,39200.0
2010-03-15 13:30:00,55.23,55.35,55.23,55.29,38000.0,22.5396,22.5886,22.5396,22.5641,38000.0
2010-03-15 14:00:00,55.26,55.29,55.13,55.15,30800.0,22.5518,22.5641,22.4988,22.5069,30800.0
2010-03-15 14:30:00,55.12,55.46,55.05,55.39,79600.0,22.4947,22.6334,22.4661,22.6049,79600.0
2010-03-15 15:00:00,55.4,55.59,55.38,55.59,88000.0,22.609,22.6865,22.6008,22.6865,88000.0
2010-03-15 15:30:00,55.59,55.72,55.48,55.72,210000.0,22.6865,22.7396,22.6416,22.7396,210000.0
2010-03-16 09:30:00,55.86,56.07,55.71,55.85,342400.0,22.7967,22.8824,22.7355,22.7926,342400.0
2010-03-16 10:00:00,55.88,56.19,55.84,56.18,272800.0,22.8048,22.9314,22.7885,22.9273,272800.0
2010-03-16 10:30:00,56.2,56.59,56.05,56.56,369600.0,22.9354,23.0946,22.8742,23.0824,369600.0
2010-03-16 11:00:00,56.63,56.71,56.49,56.59,274400.0,23.1109,23.1436,23.0538,23.0946,274400.0
2010-03-16 11:30:00,56.58,56.63,56.34,56.38,119200.0,23.0905,23.1109,22.9926,23.0089,119200.0
2010-03-16 12:00:00,56.38,56.57,56.29,56.55,104000.0,23.0089,23.0864,22.9722,23.0783,104000.0
2010-03-16 12:30:00,56.5,56.55,56.3,56.35,42000.0,23.0579,23.0783,22.9763,22.9967,42000.0
2010-03-16 13:00:00,56.37,56.41,56.2,56.28,53200.0,23.0048,23.0211,22.9354,22.9681,53200.0
2010-03-16 13:30:00,56.34,56.4,56.28,56.31,26000.0,22.9926,23.0171,22.9681,22.9803,26000.0
2010-03-16 14:00:00,56.28,56.67,56.25,56.59,79200.0,22.9681,23.1273,22.9558,23.0946,79200.0
2010-03-16 14:30:00,56.65,56.65,56.32,56.55,79200.0,23.1191,23.1191,22.9844,23.0783,79200.0
2010-03-16 15:00:00,56.51,56.61,56.39,56.54,74000.0,23.062,23.1028,23.013,23.0742,74000.0
2010-03-16 15:30:00,56.46,56.75,56.45,56.75,199200.0,23.0415,23.1599,23.0375,23.1599,199200.0
2010-03-17 09:30:00,58.16,58.23,57.77,58.04,852400.0,23.7353,23.7639,23.5762,23.6864,852400.0
2010-03-17 10:00:00,58.04,58.09,57.72,57.85,340400.0,23.6864,23.7068,23.5558,23.6088,340400.0
2010-03-17 10:30:00,57.85,58.14,57.77,58.12,296800.0,23.6088,23.7272,23.5762,23.719,296800.0
2010-03-17 11:00:00,58.12,58.19,57.93,58.03,204400.0,23.719,23.7476,23.6415,23.6823,204400.0
2010-03-17 11:30:00,58.07,58.07,57.85,57.9,162800.0,23.6986,23.6986,23.6088,23.6292,162800.0
2010-03-17 12:00:00,57.87,58.0,57.81,57.87,77200.0,23.617,23.67,23.5925,23.617,77200.0
2010-03-17 12:30:00,57.88,58.0,57.77,57.93,42000.0,23.6211,23.67,23.5762,23.6415,42000.0
2010-03-17 13:00:00,57.93,58.13,57.93,58.12,48400.0,23.6415,23.7231,23.6415,23.719,48400.0
2010-03-17 13:30:00,58.13,58.16,57.9,57.95,63600.0,23.7231,23.7353,23.6292,23.6496,63600.0
2010-03-17 14:00:00,57.93,58.05,57.88,58.02,154400.0,23.6415,23.6904,23.6211,23.6782,154400.0
2010-03-17 14:30:00,58.0,58.0,57.6,57.61,175200.0,23.67,23.67,23.5068,23.5109,175200.0
2010-03-17 15:00:00,57.57,57.68,57.29,57.4,105200.0,23.4945,23.5394,23.3803,23.4252,105200.0
2010-03-17 15:30:00,57.4,57.42,57.2,57.27,270800.0,23.4252,23.4333,23.3435,23.3721,270800.0
2010-03-18 09:30:00,57.29,57.69,57.16,57.66,411200.0,23.3803,23.5435,23.3272,23.5313,411200.0
2010-03-18 10:00:00,57.65,57.82,57.3,57.32,234400.0,23.5272,23.5966,23.3844,23.3925,234400.0
2010-03-18 10:30:00,57.33,57.34,57.04,57.24,340800.0,23.3966,23.4007,23.2782,23.3599,340800.0
2010-03-18 11:00:00,57.24,57.27,56.81,56.87,297600.0,23.3599,23.3721,23.1844,23.2089,297600.0
2010-03-18 11:30:00,56.88,56.99,56.73,56.88,508000.0,23.213,23.2578,23.1517,23.213,508000.0
2010-03-18 12:00:00,56.89,56.94,56.7,56.93,405600.0,23.217,23.2374,23.1395,23.2334,405600.0
2010-03-18 12:30:00,56.96,56.99,56.79,56.88,126800.0,23.2456,23.2578,23.1762,23.213,126800.0
2010-03-18 13:00:00,56.84,56.99,56.82,56.9,39200.0,23.1966,23.2578,23.1885,23.2211,39200.0
2010-03-18 13:30:00,56.9,56.97,56.81,56.85,30800.0,23.2211,23.2497,23.1844,23.2007,30800.0
2010-03-18 14:00:00,56.88,56.94,56.79,56.9,140800.0,23.213,23.2374,23.1762,23.2211,140800.0
2010-03-18 14:30:00,56.89,57.0,56.7,56.81,292800.0,23.217,23.2619,23.1395,23.1844,292800.0
2010-03-18 15:00:00,56.84,56.86,56.65,56.75,149600.0,23.1966,23.2048,23.1191,23.1599,149600.0
2010-03-18 15:30:00,56.74,56.84,56.66,56.81,296000.0,23.1558,23.1966,23.1232,23.1844,296000.0
2010-03-19 09:30:00,56.78,56.92,56.56,56.64,469600.0,23.1721,23.2293,23.0824,23.115,469600.0
2010-03-19 10:00:00,56.63,56.63,55.86,55.9,454800.0,23.1109,23.1109,22.7967,22.813,454800.0
2010-03-19 10:30:00,55.88,55.89,55.35,55.44,448000.0,22.8048,22.8089,22.5886,22.6253,448000.0
2010-03-19 11:00:00,55.44,55.44,54.93,55.1,415200.0,22.6253,22.6253,22.4171,22.4865,415200.0
2010-03-19 11:30:00,55.09,55.34,54.92,55.21,267200.0,22.4824,22.5845,22.4131,22.5314,267200.0
2010-03-19 12:00:00,55.16,55.42,54.99,55.23,241600.0,22.511,22.6171,22.4416,22.5396,241600.0
2010-03-19 12:30:00,55.24,55.4,55.23,55.4,42400.0,22.5437,22.609,22.5396,22.609,42400.0
2010-03-19 13:00:00,55.47,55.59,55.43,55.59,52400.0,22.6375,22.6865,22.6212,22.6865,52400.0
2010-03-19 13:30:00,55.56,55.74,55.49,55.69,100400.0,22.6743,22.7477,22.6457,22.7273,100400.0
2010-03-19 14:00:00,55.69,55.85,55.67,55.84,135600.0,22.7273,22.7926,22.7191,22.7885,135600.0
2010-03-19 14:30:00,55.83,55.83,55.6,55.76,143600.0,22.7844,22.7844,22.6906,22.7559,143600.0
2010-03-19 15:00:00,55.75,55.85,55.73,55.77,131600.0,22.7518,22.7926,22.7436,22.76,131600.0
2010-03-19 15:30:00,55.73,55.73,55.4,55.55,272000.0,22.7436,22.7436,22.609,22.6702,272000.0
2010-03-22 09:30:00,54.64,55.02,54.56,54.83,623200.0,22.2988,22.4539,22.2662,22.3763,623200.0
2010-03-22 10:00:00,54.83,55.34,54.65,55.26,438800.0,22.3763,22.5845,22.3029,22.5518,438800.0
2010-03-22 10:30:00,55.26,55.89,55.08,55.75,328000.0,22.5518,22.8089,22.4784,22.7518,328000.0
2010-03-22 11:00:00,55.81,56.18,55.73,55.83,381600.0,22.7763,22.9273,22.7436,22.7844,381600.0
2010-03-22 11:30:00,55.8,56.17,55.52,56.14,372800.0,22.7722,22.9232,22.6579,22.911,372800.0
2010-03-22 12:00:00,56.15,56.41,55.93,56.4,262400.0,22.915,23.0211,22.8253,23.0171,262400.0
2010-03-22 12:30:00,56.39,56.5,56.3,56.35,57200.0,23.013,23.0579,22.9763,22.9967,57200.0
2010-03-22 13:00:00,56.42,56.6,56.38,56.41,132000.0,23.0252,23.0987,23.0089,23.0211,132000.0
2010-03-22 13:30:00,56.41,56.5,56.36,56.41,62400.0,23.0211,23.0579,23.0007,23.0211,62400.0
2010-03-22 14:00:00,56.41,56.49,56.29,56.47,71200.0,23.0211,23.0538,22.9722,23.0456,71200.0
2010-03-22 14:30:00,56.48,56.6,56.44,56.49,72400.0,23.0497,23.0987,23.0334,23.0538,72400.0
2010-03-22 15:00:00,56.51,56.53,56.41,56.5,61200.0,23.062,23.0701,23.0211,23.0579,61200.0
2010-03-22 15:30:00,56.45,56.56,56.39,56.48,247200.0,23.0375,23.0824,23.013,23.0497,247200.0
2010-03-23 09:30:00,57.55,57.7,57.3,57.64,692000.0,23.4864,23.5476,23.3844,23.5231,692000.0
2010-03-23 10:00:00,57.66,58.22,57.41,58.14,874000.0,23.5313,23.7598,23.4292,23.7272,874000.0
2010-03-23 10:30:00,58.14,58.21,57.66,57.7,489600.0,23.7272,23.7557,23.5313,23.5476,489600.0
2010-03-23 11:00:00,57.7,57.78,57.43,57.66,237600.0,23.5476,23.5802,23.4374,23.5313,237600.0
2010-03-23 11:30:00,57.67,57.98,57.67,57.91,248400.0,23.5354,23.6619,23.5354,23.6333,248400.0
2010-03-23 12:00:00,57.91,58.24,57.9,58.08,396400.0,23.6333,23.768,23.6292,23.7027,396400.0
2010-03-23 12:30:00,58.11,58.11,57.78,57.9,176800.0,23.7149,23.7149,23.5802,23.6292,176800.0
2010-03-23 13:00:00,57.84,57.96,57.84,57.95,150400.0,23.6047,23.6537,23.6047,23.6496,150400.0
2010-03-23 13:30:00,57.95,58.07,57.85,57.87,74000.0,23.6496,23.6986,23.6088,23.617,74000.0
2010-03-23 14:00:00,57.86,58.09,57.84,58.05,46400.0,23.6129,23.7068,23.6047,23.6904,46400.0
2010-03-23 14:30:00,58.05,58.17,58.01,58.08,96800.0,23.6904,23.7394,23.6741,23.7027,96800.0
2010-03-23 15:00:00,58.06,58.2,58.03,58.17,98400.0,23.6945,23.7516,23.6823,23.7394,98400.0
2010-03-23 15:30:00,58.17,58.25,58.1,58.18,284000.0,23.7394,23.7721,23.7108,23.7435,284000.0
2010-03-24 09:30:00,57.84,57.88,57.44,57.73,651600.0,23.6047,23.6211,23.4415,23.5598,651600.0
2010-03-24 10:00:00,57.7,58.1,57.5,57.91,392800.0,23.5476,23.7108,23.466,23.6333,392800.0
2010-03-24 10:30:00,57.92,58.07,57.8,57.86,321600.0,23.6374,23.6986,23.5884,23.6129,321600.0
2010-03-24 11:00:00,57.88,57.97,57.19,57.5,497200.0,23.6211,23.6578,23.3395,23.466,497200.0
2010-03-24 11:30:00,57.54,57.75,57.52,57.71,122800.0,23.4823,23.568,23.4741,23.5517,122800.0
2010-03-24 12:00:00,57.69,57.97,57.61,57.92,270800.0,23.5435,23.6578,23.5109,23.6374,270800.0
2010-03-24 12:30:00,57.95,58.21,57.88,58.05,231600.0,23.6496,23.7557,23.6211,23.6904,231600.0
2010-03-24 13:00:00,58.02,58.08,57.62,57.72,188000.0,23.6782,23.7027,23.5149,23.5558,188000.0
2010-03-24 13:30:00,57.73,57.77,57.46,57.54,71200.0,23.5598,23.5762,23.4497,23.4823,71200.0
2010-03-24 14:00:00,57.56,57.69,57.49,57.52,61200.0,23.4905,23.5435,23.4619,23.4741,61200.0
2010-03-24 14:30:00,57.6,57.7,57.42,57.5,317200.0,23.5068,23.5476,23.4333,23.466,317200.0
2010-03-24 15:00:00,57.48,57.6,57.31,57.51,156800.0,23.4578,23.5068,23.3884,23.4701,156800.0
2010-03-24 15:30:00,57.48,57.74,57.48,57.58,185200.0,23.4578,23.5639,23.4578,23.4986,185200.0
2010-03-25 09:30:00,58.27,58.39,58.12,58.17,573200.0,23.7802,23.8292,23.719,23.7394,573200.0
2010-03-25 10:00:00,58.17,58.3,57.67,57.67,504000.0,23.7394,23.7925,23.5354,23.5354,504000.0
2010-03-25 10:30:00,57.68,58.07,57.65,57.89,484800.0,23.5394,23.6986,23.5272,23.6251,484800.0
2010-03-25 11:00:00,57.92,58.17,57.86,58.13,438000.0,23.6374,23.7394,23.6129,23.7231,438000.0
2010-03-25 11:30:00,58.15,58.18,57.88,57.96,332000.0,23.7312,23.7435,23.6211,23.6537,332000.0
2010-03-25 12:00:00,57.96,58.1,57.87,57.94,338800.0,23.6537,23.7108,23.617,23.6455,338800.0
2010-03-25 12:30:00,57.95,58.11,57.93,58.02,116400.0,23.6496,23.7149,23.6415,23.6782,116400.0
2010-03-25 13:00:00,58.03,58.06,57.93,57.97,164800.0,23.6823,23.6945,23.6415,23.6578,164800.0
2010-03-25 13:30:00,58.01,58.01,57.1,57.19,273200.0,23.6741,23.6741,23.3027,23.3395,273200.0
2010-03-25 14:00:00,57.19,57.35,57.15,57.15,130400.0,23.3395,23.4048,23.3231,23.3231,130400.0
2010-03-25 14:30:00,57.13,57.21,57.05,57.19,181200.0,23.315,23.3476,23.2823,23.3395,181200.0
2010-03-25 15:00:00,57.15,57.4,57.15,57.25,186000.0,23.3231,23.4252,23.3231,23.364,186000.0
2010-03-25 15:30:00,57.27,57.27,56.45,56.57,503600.0,23.3721,23.3721,23.0375,23.0864,503600.0
2010-03-26 09:30:00,57.35,57.56,57.02,57.38,566000.0,23.4048,23.4905,23.2701,23.417,566000.0
2010-03-26 10:00:00,57.39,57.84,57.38,57.83,431600.0,23.4211,23.6047,23.417,23.6007,431600.0
2010-03-26 10:30:00,57.82,58.0,57.76,57.81,346800.0,23.5966,23.67,23.5721,23.5925,346800.0
2010-03-26 11:00:00,57.79,58.19,57.71,58.19,295200.0,23.5843,23.7476,23.5517,23.7476,295200.0
2010-03-26 11:30:00,58.19,58.2,57.81,57.82,203600.0,23.7476,23.7516,23.5925,23.5966,203600.0
2010-03-26 12:00:00,57.83,58.01,57.53,57.57,228400.0,23.6007,23.6741,23.4782,23.4945,228400.0
2010-03-26 12:30:00,57.55,57.7,57.43,57.45,152000.0,23.4864,23.5476,23.4374,23.4456,152000.0
2010-03-26 13:00:00,57.49,57.78,57.26,57.6,218000.0,23.4619,23.5802,23.368,23.5068,218000.0
2010-03-26 13:30:00,57.57,57.65,57.4,57.47,57600.0,23.4945,23.5272,23.4252,23.4537,57600.0
2010-03-26 14:00:00,57.44,57.6,57.3,57.57,54000.0,23.4415,23.5068,23.3844,23.4945,54000.0
2010-03-26 14:30:00,57.57,57.73,57.54,57.56,35600.0,23.4945,23.5598,23.4823,23.4905,35600.0
2010-03-26 15:00:00,57.59,57.63,57.44,57.53,46800.0,23.5027,23.519,23.4415,23.4782,46800.0
2010-03-26 15:30:00,57.53,57.78,57.53,57.75,174000.0,23.4782,23.5802,23.4782,23.568,174000.0
2010-03-29 09:30:00,58.54,58.94,58.54,58.62,582000.0,23.8904,24.0536,23.8904,23.9231,582000.0
2010-03-29 10:00:00,58.61,59.1,58.57,58.83,577200.0,23.919,24.1189,23.9026,24.0088,577200.0
2010-03-29 10:30:00,58.82,59.03,58.61,58.91,424800.0,24.0047,24.0904,23.919,24.0414,424800.0
2010-03-29 11:00:00,58.94,59.04,58.8,58.83,463200.0,24.0536,24.0945,23.9965,24.0088,463200.0
2010-03-29 11:30:00,58.84,58.87,58.69,58.72,61600.0,24.0128,24.0251,23.9516,23.9639,61600.0
2010-03-29 12:00:00,58.73,58.77,58.66,58.73,48400.0,23.9679,23.9843,23.9394,23.9679,48400.0
2010-03-29 12:30:00,58.66,58.73,58.57,58.64,28000.0,23.9394,23.9679,23.9026,23.9312,28000.0
2010-03-29 13:00:00,58.65,58.75,58.62,58.69,58800.0,23.9353,23.9761,23.9231,23.9516,58800.0
2010-03-29 13:30:00,58.72,58.74,58.61,58.68,80800.0,23.9639,23.972,23.919,23.9475,80800.0
2010-03-29 14:00:00,58.65,58.76,58.64,58.65,63600.0,23.9353,23.9802,23.9312,23.9353,63600.0
2010-03-29 14:30:00,58.71,58.8,58.63,58.8,69200.0,23.9598,23.9965,23.9271,23.9965,69200.0
2010-03-29 15:00:00,58.81,59.05,58.78,58.93,130000.0,24.0006,24.0985,23.9884,24.0496,130000.0
2010-03-29 15:30:00,58.93,58.98,58.74,58.76,388000.0,24.0496,24.07,23.972,23.9802,388000.0
2010-03-30 09:30:00,59.57,59.65,59.17,59.59,441600.0,24.3108,24.3434,24.1475,24.3189,441600.0
2010-03-30 10:00:00,59.65,59.78,59.3,59.47,347200.0,24.3434,24.3965,24.2006,24.2699,347200.0
2010-03-30 10:30:00,59.48,59.53,59.3,59.41,332800.0,24.274,24.2944,24.2006,24.2455,332800.0
2010-03-30 11:00:00,59.41,59.41,58.75,59.17,424800.0,24.2455,24.2455,23.9761,24.1475,424800.0
2010-03-30 11:30:00,59.2,59.34,58.99,59.25,57600.0,24.1598,24.2169,24.0741,24.1802,57600.0
2010-03-30 12:00:00,59.26,59.44,59.15,59.44,84000.0,24.1842,24.2577,24.1393,24.2577,84000.0
2010-03-30 12:30:00,59.43,59.52,59.28,59.34,66800.0,24.2536,24.2903,24.1924,24.2169,66800.0
2010-03-30 13:00:00,59.3,59.36,58.97,59.1,46400.0,24.2006,24.2251,24.0659,24.1189,46400.0
2010-03-30 13:30:00,59.08,59.18,59.0,59.12,74000.0,24.1108,24.1516,24.0781,24.1271,74000.0
2010-03-30 14:00:00,59.12,59.2,59.02,59.08,72000.0,24.1271,24.1598,24.0863,24.1108,72000.0
2010-03-30 14:30:00,59.13,59.5,59.13,59.41,111600.0,24.1312,24.2822,24.1312,24.2455,111600.0
2010-03-30 15:00:00,59.41,59.43,59.26,59.36,77200.0,24.2455,24.2536,24.1842,24.2251,77200.0
2010-03-30 15:30:00,59.37,59.47,59.23,59.36,148400.0,24.2291,24.2699,24.172,24.2251,148400.0
2010-03-31 09:30:00,59.11,59.6,58.92,59.18,574000.0,24.123,24.323,24.0455,24.1516,574000.0
2010-03-31 10:00:00,59.25,59.4,59.07,59.3,217200.0,24.1802,24.2414,24.1067,24.2006,217200.0
2010-03-31 10:30:00,59.28,59.5,59.18,59.33,306400.0,24.1924,24.2822,24.1516,24.2128,306400.0
2010-03-31 11:00:00,59.32,59.36,59.15,59.24,268800.0,24.2087,24.2251,24.1393,24.1761,268800.0
2010-03-31 11:30:00,59.22,59.56,59.22,59.56,142000.0,24.1679,24.3067,24.1679,24.3067,142000.0
2010-03-31 12:00:00,59.57,59.6,59.48,59.54,85600.0,24.3108,24.323,24.274,24.2985,85600.0
2010-03-31 12:30:00,59.56,59.62,59.51,59.57,69600.0,24.3067,24.3312,24.2863,24.3108,69600.0
2010-03-31 13:00:00,59.59,59.63,59.46,59.62,86800.0,24.3189,24.3352,24.2659,24.3312,86800.0
2010-03-31 13:30:00,59.63,59.68,59.6,59.63,78400.0,24.3352,24.3556,24.323,24.3352,78400.0
2010-03-31 14:00:00,59.63,59.69,59.56,59.6,49600.0,24.3352,24.3597,24.3067,24.323,49600.0
2010-03-31 14:30:00,59.6,59.66,59.35,59.49,169200.0,24.323,24.3475,24.221,24.2781,169200.0
2010-03-31 15:00:00,59.43,59.49,59.13,59.29,101200.0,24.2536,24.2781,24.1312,24.1965,101200.0
2010-03-31 15:30:00,59.31,59.42,59.1,59.21,286000.0,24.2046,24.2495,24.1189,24.1638,286000.0
2010-04-01 09:30:00,61.32,61.68,61.32,61.47,639600.0,25.0249,25.1719,25.0249,25.0861,639600.0
2010-04-01 10:00:00,61.5,61.63,61.07,61.17,290000.0,25.0984,25.1514,24.9229,24.9637,290000.0
2010-04-01 10:30:00,61.17,61.28,61.04,61.14,162400.0,24.9637,25.0086,24.9107,24.9515,162400.0
2010-04-01 11:00:00,61.14,61.25,61.07,61.22,120800.0,24.9515,24.9964,24.9229,24.9841,120800.0
2010-04-01 11:30:00,61.16,61.47,61.16,61.3,74400.0,24.9596,25.0861,24.9596,25.0168,74400.0
2010-04-01 12:00:00,61.32,61.42,61.23,61.35,84400.0,25.0249,25.0657,24.9882,25.0372,84400.0
2010-04-01 12:30:00,61.32,61.39,61.32,61.33,28800.0,25.0249,25.0535,25.0249,25.029,28800.0
2010-04-01 13:00:00,61.29,61.32,61.2,61.32,37600.0,25.0127,25.0249,24.976,25.0249,37600.0
2010-04-01 13:30:00,61.29,61.31,61.03,61.09,50400.0,25.0127,25.0209,24.9066,24.9311,50400.0
2010-04-01 14:00:00,61.09,61.17,61.01,61.13,136400.0,24.9311,24.9637,24.8984,24.9474,136400.0
2010-04-01 14:30:00,61.13,61.16,60.85,60.91,208400.0,24.9474,24.9596,24.8331,24.8576,208400.0
2010-04-01 15:00:00,60.92,61.1,60.91,61.03,132800.0,24.8617,24.9352,24.8576,24.9066,132800.0
2010-04-01 15:30:00,61.02,61.21,61.02,61.15,300400.0,24.9025,24.98,24.9025,24.9556,300400.0
2010-04-05 09:30:00,62.0,62.24,61.52,62.15,201200.0,25.3024,25.4004,25.1066,25.3637,201200.0
2010-04-05 10:00:00,62.15,62.22,61.99,62.08,136000.0,25.3637,25.3922,25.2984,25.3351,136000.0
2010-04-05 10:30:00,62.04,62.08,61.9,61.97,136000.0,25.3188,25.3351,25.2616,25.2902,136000.0
2010-04-05 11:00:00,61.96,61.96,61.8,61.87,148800.0,25.2861,25.2861,25.2208,25.2494,148800.0
2010-04-05 11:30:00,61.85,61.87,61.76,61.77,125200.0,25.2412,25.2494,25.2045,25.2086,125200.0
2010-04-05 12:00:00,61.79,61.8,61.57,61.63,103600.0,25.2167,25.2208,25.127,25.1514,103600.0
2010-04-05 12:30:00,61.64,61.69,61.56,61.57,50000.0,25.1555,25.1759,25.1229,25.127,50000.0
2010-04-05 13:00:00,61.57,61.75,61.57,61.74,34800.0,25.127,25.2004,25.127,25.1963,34800.0
2010-04-05 13:30:00,61.74,61.74,61.45,61.51,72800.0,25.1963,25.1963,25.078,25.1025,72800.0
2010-04-05 14:00:00,61.47,61.6,61.45,61.55,52800.0,25.0861,25.1392,25.078,25.1188,52800.0
2010-04-05 14:30:00,61.55,61.6,61.5,61.5,115600.0,25.1188,25.1392,25.0984,25.0984,115600.0
2010-04-05 15:00:00,61.5,61.62,61.48,61.6,101600.0,25.0984,25.1474,25.0902,25.1392,101600.0
2010-04-05 15:30:00,61.6,61.67,61.48,61.6,169600.0,25.1392,25.1678,25.0902,25.1392,169600.0
2010-04-06 09:30:00,61.74,61.95,61.57,61.89,448000.0,25.1963,25.282,25.127,25.2576,448000.0
2010-04-06 10:00:00,61.88,62.05,61.69,62.04,273600.0,25.2535,25.3229,25.1759,25.3188,273600.0
2010-04-06 10:30:00,62.07,62.23,61.96,62.12,326400.0,25.331,25.3963,25.2861,25.3514,326400.0
2010-04-06 11:00:00,62.17,62.17,61.87,62.0,142000.0,25.3718,25.3718,25.2494,25.3024,142000.0
2010-04-06 11:30:00,62.01,62.12,61.93,62.02,100800.0,25.3065,25.3514,25.2739,25.3106,100800.0
2010-04-06 12:00:00,62.0,62.08,61.98,62.0,34000.0,25.3024,25.3351,25.2943,25.3024,34000.0
2010-04-06 12:30:00,61.98,62.02,61.79,61.87,87600.0,25.2943,25.3106,25.2167,25.2494,87600.0
2010-04-06 13:00:00,61.86,62.05,61.85,61.85,74400.0,25.2453,25.3229,25.2412,25.2412,74400.0
2010-04-06 13:30:00,61.84,61.88,61.75,61.82,85600.0,25.2371,25.2535,25.2004,25.229,85600.0
2010-04-06 14:00:00,61.82,61.9,61.77,61.8,129200.0,25.229,25.2616,25.2086,25.2208,129200.0
2010-04-06 14:30:00,61.83,61.9,61.77,61.78,107200.0,25.2331,25.2616,25.2086,25.2127,107200.0
2010-04-06 15:00:00,61.8,61.84,61.51,61.51,121200.0,25.2208,25.2371,25.1025,25.1025,121200.0
2010-04-06 15:30:00,61.56,61.72,61.51,61.57,280000.0,25.1229,25.1882,25.1025,25.127,280000.0
2010-04-07 09:30:00,61.27,61.41,61.1,61.1,276000.0,25.0045,25.0617,24.9352,24.9352,276000.0
2010-04-07 10:00:00,61.1,61.4,61.06,61.18,224800.0,24.9352,25.0576,24.9188,24.9678,224800.0
2010-04-07 10:30:00,61.18,61.22,60.88,60.99,313600.0,24.9678,24.9841,24.8454,24.8903,313600.0
2010-04-07 11:00:00,60.98,61.13,60.76,61.06,346000.0,24.8862,24.9474,24.7964,24.9188,346000.0
2010-04-07 11:30:00,61.03,61.09,60.76,61.0,168000.0,24.9066,24.9311,24.7964,24.8943,168000.0
2010-04-07 12:00:00,60.97,61.02,60.81,60.85,80400.0,24.8821,24.9025,24.8168,24.8331,80400.0
2010-04-07 12:30:00,60.85,60.93,60.79,60.88,36800.0,24.8331,24.8658,24.8086,24.8454,36800.0
2010-04-07 13:00:00,60.89,61.05,60.88,61.0,106000.0,24.8494,24.9147,24.8454,24.8943,106000.0
2010-04-07 13:30:00,61.0,61.02,60.85,61.0,64400.0,24.8943,24.9025,24.8331,24.8943,64400.0
2010-04-07 14:00:00,60.99,61.0,60.78,60.8,74800.0,24.8903,24.8943,24.8046,24.8127,74800.0
2010-04-07 14:30:00,60.8,60.89,60.66,60.73,114800.0,24.8127,24.8494,24.7556,24.7842,114800.0
2010-04-07 15:00:00,60.69,60.69,60.18,60.37,128000.0,24.7678,24.7678,24.5597,24.6372,128000.0
2010-04-07 15:30:00,60.34,60.57,60.29,60.5,295200.0,24.625,24.7189,24.6046,24.6903,295200.0
2010-04-08 09:30:00,59.54,59.65,59.16,59.24,641200.0,24.2985,24.3434,24.1434,24.1761,641200.0
2010-04-08 10:00:00,59.25,59.55,59.12,59.52,410000.0,24.1802,24.3026,24.1271,24.2903,410000.0
2010-04-08 10:30:00,59.54,59.72,59.49,59.66,274800.0,24.2985,24.372,24.2781,24.3475,274800.0
2010-04-08 11:00:00,59.65,59.94,59.65,59.66,194400.0,24.3434,24.4618,24.3434,24.3475,194400.0
2010-04-08 11:30:00,59.66,60.25,59.66,60.21,133200.0,24.3475,24.5883,24.3475,24.5719,133200.0
2010-04-08 12:00:00,60.2,60.34,60.09,60.26,59600.0,24.5679,24.625,24.523,24.5923,59600.0
2010-04-08 12:30:00,60.25,60.38,60.15,60.38,64400.0,24.5883,24.6413,24.5475,24.6413,64400.0
2010-04-08 13:00:00,60.39,60.47,60.3,60.41,103600.0,24.6454,24.678,24.6087,24.6536,103600.0
2010-04-08 13:30:00,60.38,60.5,60.2,60.2,72800.0,24.6413,24.6903,24.5679,24.5679,72800.0
2010-04-08 14:00:00,60.24,60.41,60.2,60.41,38000.0,24.5842,24.6536,24.5679,24.6536,38000.0
2010-04-08 14:30:00,60.4,60.47,60.24,60.42,59600.0,24.6495,24.678,24.5842,24.6576,59600.0
2010-04-08 15:00:00,60.4,60.53,60.35,60.48,82400.0,24.6495,24.7025,24.6291,24.6821,82400.0
2010-04-08 15:30:00,60.48,60.59,60.46,60.59,249600.0,24.6821,24.727,24.674,24.727,249600.0
2010-04-09 09:30:00,60.6,61.0,60.52,60.81,408000.0,24.7311,24.8943,24.6985,24.8168,408000.0
2010-04-09 10:00:00,60.88,60.94,60.43,60.54,270800.0,24.8454,24.8699,24.6617,24.7066,270800.0
2010-04-09 10:30:00,60.51,60.82,60.43,60.71,351600.0,24.6944,24.8209,24.6617,24.776,351600.0
2010-04-09 11:00:00,60.73,60.96,60.72,60.92,180000.0,24.7842,24.878,24.7801,24.8617,180000.0
2010-04-09 11:30:00,60.96,61.03,60.86,60.9,120800.0,24.878,24.9066,24.8372,24.8535,120800.0
2010-04-09 12:00:00,60.9,60.94,60.8,60.82,113600.0,24.8535,24.8699,24.8127,24.8209,113600.0
2010-04-09 12:30:00,60.87,60.87,60.6,60.61,90800.0,24.8413,24.8413,24.7311,24.7352,90800.0
2010-04-09 13:00:00,60.58,60.58,60.43,60.56,57600.0,24.7229,24.7229,24.6617,24.7148,57600.0
2010-04-09 13:30:00,60.56,60.56,60.42,60.44,26000.0,24.7148,24.7148,24.6576,24.6658,26000.0
2010-04-09 14:00:00,60.42,60.55,60.32,60.54,35600.0,24.6576,24.7107,24.6168,24.7066,35600.0
2010-04-09 14:30:00,60.51,60.55,60.4,60.42,38400.0,24.6944,24.7107,24.6495,24.6576,38400.0
2010-04-09 15:00:00,60.49,60.55,60.38,60.55,44400.0,24.6862,24.7107,24.6413,24.7107,44400.0
2010-04-09 15:30:00,60.55,60.71,60.53,60.63,126000.0,24.7107,24.776,24.7025,24.7433,126000.0
2010-04-12 09:30:00,60.8,60.98,60.47,60.48,498400.0,24.8127,24.8862,24.678,24.6821,498400.0
2010-04-12 10:00:00,60.46,60.91,60.46,60.89,209200.0,24.674,24.8576,24.674,24.8494,209200.0
2010-04-12 10:30:00,60.87,61.09,60.77,60.97,190000.0,24.8413,24.9311,24.8005,24.8821,190000.0
2010-04-12 11:00:00,61.01,61.09,60.84,60.92,131600.0,24.8984,24.9311,24.829,24.8617,131600.0
2010-04-12 11:30:00,60.9,60.97,60.8,60.94,71600.0,24.8535,24.8821,24.8127,24.8699,71600.0
2010-04-12 12:00:00,60.89,61.02,60.84,60.95,50400.0,24.8494,24.9025,24.829,24.8739,50400.0
2010-04-12 12:30:00,60.92,61.06,60.85,61.06,54400.0,24.8617,24.9188,24.8331,24.9188,54400.0
2010-04-12 13:00:00,61.06,61.18,61.02,61.13,146400.0,24.9188,24.9678,24.9025,24.9474,146400.0
2010-04-12 13:30:00,61.11,61.16,61.0,61.0,37600.0,24.9392,24.9596,24.8943,24.8943,37600.0
2010-04-12 14:00:00,60.99,60.99,60.85,60.9,56800.0,24.8903,24.8903,24.8331,24.8535,56800.0
2010-04-12 14:30:00,60.91,60.94,60.85,60.89,65600.0,24.8576,24.8699,24.8331,24.8494,65600.0
2010-04-12 15:00:00,60.91,60.91,60.67,60.75,84400.0,24.8576,24.8576,24.7597,24.7923,84400.0
2010-04-12 15:30:00,60.74,60.75,60.46,60.65,225200.0,24.7882,24.7923,24.674,24.7515,225200.0
2010-04-13 09:30:00,60.25,60.31,59.78,59.97,501600.0,24.5883,24.6127,24.3965,24.474,501600.0
2010-04-13 10:00:00,59.98,60.05,59.62,59.74,252000.0,24.4781,24.5066,24.3312,24.3801,252000.0
2010-04-13 10:30:00,59.72,59.76,59.51,59.7,197600.0,24.372,24.3883,24.2863,24.3638,197600.0
2010-04-13 11:00:00,59.68,59.99,59.64,59.96,91600.0,24.3556,24.4822,24.3393,24.4699,91600.0
2010-04-13 11:30:00,59.95,59.99,59.81,59.87,95600.0,24.4658,24.4822,24.4087,24.4332,95600.0
2010-04-13 12:00:00,59.85,60.1,59.77,60.06,56400.0,24.425,24.527,24.3924,24.5107,56400.0
2010-04-13 12:30:00,60.1,60.13,59.92,60.1,62800.0,24.527,24.5393,24.4536,24.527,62800.0
2010-04-13 13:00:00,60.13,60.2,60.09,60.18,102800.0,24.5393,24.5679,24.523,24.5597,102800.0
2010-04-13 13:30:00,60.19,60.39,60.17,60.37,72800.0,24.5638,24.6454,24.5556,24.6372,72800.0
2010-04-13 14:00:00,60.34,60.39,60.25,60.3,30800.0,24.625,24.6454,24.5883,24.6087,30800.0
2010-04-13 14:30:00,60.22,60.39,60.19,60.32,45200.0,24.576,24.6454,24.5638,24.6168,45200.0
2010-04-13 15:00:00,60.27,60.45,60.2,60.38,84800.0,24.5964,24.6699,24.5679,24.6413,84800.0
2010-04-13 15:30:00,60.37,60.42,60.29,60.29,134400.0,24.6372,24.6576,24.6046,24.6046,134400.0
2010-04-14 09:30:00,61.3,61.38,61.13,61.14,293600.0,25.0168,25.0494,24.9474,24.9515,293600.0
2010-04-14 10:00:00,61.12,61.17,60.97,61.17,208000.0,24.9433,24.9637,24.8821,24.9637,208000.0
2010-04-14 10:30:00,61.18,61.32,61.05,61.31,115200.0,24.9678,25.0249,24.9147,25.0209,115200.0
2010-04-14 11:00:00,61.28,61.54,61.28,61.53,142000.0,25.0086,25.1147,25.0086,25.1106,142000.0
2010-04-14 11:30:00,61.53,61.64,61.44,61.44,65200.0,25.1106,25.1555,25.0739,25.0739,65200.0
2010-04-14 12:00:00,61.43,61.47,61.3,61.38,48800.0,25.0698,25.0861,25.0168,25.0494,48800.0
2010-04-14 12:30:00,61.43,61.61,61.38,61.58,52800.0,25.0698,25.1433,25.0494,25.131,52800.0
2010-04-14 13:00:00,61.58,61.6,61.45,61.58,28800.0,25.131,25.1392,25.078,25.131,28800.0
2010-04-14 13:30:00,61.54,61.54,61.38,61.39,33200.0,25.1147,25.1147,25.0494,25.0535,33200.0
2010-04-14 14:00:00,61.39,61.51,61.37,61.45,38000.0,25.0535,25.1025,25.0453,25.078,38000.0
2010-04-14 14:30:00,61.47,61.5,61.4,61.43,28800.0,25.0861,25.0984,25.0576,25.0698,28800.0
2010-04-14 15:00:00,61.42,61.5,61.4,61.5,78400.0,25.0657,25.0984,25.0576,25.0984,78400.0
2010-04-14 15:30:00,61.52,61.71,61.51,61.69,239600.0,25.1066,25.1841,25.1025,25.1759,239600.0
2010-04-15 09:30:00,61.06,61.38,61.01,61.25,238400.0,24.9188,25.0494,24.8984,24.9964,238400.0
2010-04-15 10:00:00,61.23,61.38,61.13,61.31,206000.0,24.9882,25.0494,24.9474,25.0209,206000.0
2010-04-15 10:30:00,61.29,61.47,61.27,61.44,160400.0,25.0127,25.0861,25.0045,25.0739,160400.0
2010-04-15 11:00:00,61.44,61.57,61.2,61.23,203200.0,25.0739,25.127,24.976,24.9882,203200.0
2010-04-15 11:30:00,61.24,61.4,61.0,61.05,186800.0,24.9923,25.0576,24.8943,24.9147,186800.0
2010-04-15 12:00:00,61.02,61.09,60.85,60.85,110000.0,24.9025,24.9311,24.8331,24.8331,110000.0
2010-04-15 12:30:00,60.87,60.95,60.81,60.89,212000.0,24.8413,24.8739,24.8168,24.8494,212000.0
2010-04-15 13:00:00,60.89,61.01,60.85,60.95,64000.0,24.8494,24.8984,24.8331,24.8739,64000.0
2010-04-15 13:30:00,60.99,61.04,60.85,60.9,54800.0,24.8903,24.9107,24.8331,24.8535,54800.0
2010-04-15 14:00:00,60.9,60.93,60.81,60.82,61200.0,24.8535,24.8658,24.8168,24.8209,61200.0
2010-04-15 14:30:00,60.81,60.86,60.75,60.8,91600.0,24.8168,24.8372,24.7923,24.8127,91600.0
2010-04-15 15:00:00,60.8,60.87,60.58,60.59,118800.0,24.8127,24.8413,24.7229,24.727,118800.0
2010-04-15 15:30:00,60.59,60.63,60.36,60.52,399200.0,24.727,24.7433,24.6332,24.6985,399200.0
2010-04-16 09:30:00,60.08,60.35,59.73,59.79,372400.0,24.5189,24.6291,24.376,24.4005,372400.0
2010-04-16 10:00:00,59.78,60.13,59.76,59.91,394000.0,24.3965,24.5393,24.3883,24.4495,394000.0
2010-04-16 10:30:00,59.94,60.01,58.84,59.07,624800.0,24.4618,24.4903,24.0128,24.1067,624800.0
2010-04-16 11:00:00,59.06,59.27,58.41,58.81,457200.0,24.1026,24.1883,23.8374,24.0006,457200.0
2010-04-16 11:30:00,58.79,59.1,58.51,58.52,211600.0,23.9924,24.1189,23.8782,23.8822,211600.0
2010-04-16 12:00:00,58.53,58.56,58.34,58.48,132800.0,23.8863,23.8986,23.8088,23.8659,132800.0
2010-04-16 12:30:00,58.48,58.65,58.27,58.62,113200.0,23.8659,23.9353,23.7802,23.9231,113200.0
2010-04-16 13:00:00,58.63,58.72,58.53,58.64,148000.0,23.9271,23.9639,23.8863,23.9312,148000.0
2010-04-16 13:30:00,58.64,58.7,58.45,58.51,89200.0,23.9312,23.9557,23.8537,23.8782,89200.0
2010-04-16 14:00:00,58.5,59.04,58.5,59.0,166400.0,23.8741,24.0945,23.8741,24.0781,166400.0
2010-04-16 14:30:00,59.0,59.06,58.82,58.82,127200.0,24.0781,24.1026,24.0047,24.0047,127200.0
2010-04-16 15:00:00,58.82,59.08,58.81,58.96,110000.0,24.0047,24.1108,24.0006,24.0618,110000.0
2010-04-16 15:30:00,58.95,59.16,58.79,58.79,251200.0,24.0577,24.1434,23.9924,23.9924,251200.0
2010-04-19 09:30:00,57.83,58.3,57.74,58.12,432800.0,23.6007,23.7925,23.5639,23.719,432800.0
2010-04-19 10:00:00,58.14,58.53,58.12,58.26,178400.0,23.7272,23.8863,23.719,23.7761,178400.0
2010-04-19 10:30:00,58.26,58.28,58.05,58.08,198400.0,23.7761,23.7843,23.6904,23.7027,198400.0
2010-04-19 11:00:00,58.07,58.28,58.01,58.16,200000.0,23.6986,23.7843,23.6741,23.7353,200000.0
2010-04-19 11:30:00,58.16,58.22,57.54,57.54,178800.0,23.7353,23.7598,23.4823,23.4823,178800.0
2010-04-19 12:00:00,57.57,57.95,57.53,57.88,150400.0,23.4945,23.6496,23.4782,23.6211,150400.0
2010-04-19 12:30:00,57.88,58.0,57.86,57.95,68800.0,23.6211,23.67,23.6129,23.6496,68800.0
2010-04-19 13:00:00,57.96,57.99,57.88,57.95,93600.0,23.6537,23.6659,23.6211,23.6496,93600.0
2010-04-19 13:30:00,57.92,58.06,57.86,57.9,113600.0,23.6374,23.6945,23.6129,23.6292,113600.0
2010-04-19 14:00:00,57.93,58.21,57.86,58.12,176000.0,23.6415,23.7557,23.6129,23.719,176000.0
2010-04-19 14:30:00,58.17,58.56,58.12,58.51,161200.0,23.7394,23.8986,23.719,23.8782,161200.0
2010-04-19 15:00:00,58.55,58.69,58.45,58.65,94800.0,23.8945,23.9516,23.8537,23.9353,94800.0
2010-04-19 15:30:00,58.64,58.74,58.47,58.69,238000.0,23.9312,23.972,23.8618,23.9516,238000.0
2010-04-20 09:30:00,59.08,59.41,58.84,58.91,520000.0,24.1108,24.2455,24.0128,24.0414,520000.0
2010-04-20 10:00:00,58.88,58.93,58.38,58.38,286000.0,24.0292,24.0496,23.8251,23.8251,286000.0
2010-04-20 10:30:00,58.38,58.69,58.35,58.47,184400.0,23.8251,23.9516,23.8129,23.8618,184400.0
2010-04-20 11:00:00,58.47,58.72,58.35,58.55,139200.0,23.8618,23.9639,23.8129,23.8945,139200.0
2010-04-20 11:30:00,58.54,58.64,58.41,58.58,95600.0,23.8904,23.9312,23.8374,23.9067,95600.0
2010-04-20 12:00:00,58.59,58.82,58.5,58.82,72000.0,23.9108,24.0047,23.8741,24.0047,72000.0
2010-04-20 12:30:00,58.75,58.82,58.66,58.79,43600.0,23.9761,24.0047,23.9394,23.9924,43600.0
2010-04-20 13:00:00,58.83,58.85,58.76,58.85,84400.0,24.0088,24.0169,23.9802,24.0169,84400.0
2010-04-20 13:30:00,58.84,58.85,58.74,58.74,69600.0,24.0128,24.0169,23.972,23.972,69600.0
2010-04-20 14:00:00,58.69,58.75,58.56,58.62,37600.0,23.9516,23.9761,23.8986,23.9231,37600.0
2010-04-20 14:30:00,58.62,58.64,58.45,58.47,70000.0,23.9231,23.9312,23.8537,23.8618,70000.0
2010-04-20 15:00:00,58.47,58.54,58.31,58.43,69600.0,23.8618,23.8904,23.7965,23.8455,69600.0
2010-04-20 15:30:00,58.42,58.5,58.35,58.49,192000.0,23.8414,23.8741,23.8129,23.87,192000.0
2010-04-21 09:30:00,57.6,57.89,57.5,57.62,458000.0,23.5068,23.6251,23.466,23.5149,458000.0
2010-04-21 10:00:00,57.62,57.65,57.26,57.27,429200.0,23.5149,23.5272,23.368,23.3721,429200.0
2010-04-21 10:30:00,57.27,57.48,57.07,57.13,329600.0,23.3721,23.4578,23.2905,23.315,329600.0
2010-04-21 11:00:00,57.15,57.26,56.96,57.02,424000.0,23.3231,23.368,23.2456,23.2701,424000.0
2010-04-21 11:30:00,57.04,57.1,56.92,56.94,163600.0,23.2782,23.3027,23.2293,23.2374,163600.0
2010-04-21 12:00:00,56.96,57.01,56.76,56.96,175600.0,23.2456,23.266,23.164,23.2456,175600.0
2010-04-21 12:30:00,56.95,57.42,56.91,57.38,210400.0,23.2415,23.4333,23.2252,23.417,210400.0
2010-04-21 13:00:00,57.4,57.45,57.29,57.38,87600.0,23.4252,23.4456,23.3803,23.417,87600.0
2010-04-21 13:30:00,57.38,57.57,57.36,57.54,76800.0,23.417,23.4945,23.4088,23.4823,76800.0
2010-04-21 14:00:00,57.52,57.57,57.03,57.06,137200.0,23.4741,23.4945,23.2742,23.2864,137200.0
2010-04-21 14:30:00,57.07,57.13,56.77,57.13,181200.0,23.2905,23.315,23.1681,23.315,181200.0
2010-04-21 15:00:00,57.12,57.36,57.11,57.31,220400.0,23.3109,23.4088,23.3068,23.3884,220400.0
2010-04-21 15:30:00,57.32,57.6,57.23,57.47,271600.0,23.3925,23.5068,23.3558,23.4537,271600.0
2010-04-22 09:30:00,56.11,56.2,55.81,56.06,653600.0,22.8987,22.9354,22.7763,22.8783,653600.0
2010-04-22 10:00:00,56.04,56.43,55.9,56.4,413200.0,22.8701,23.0293,22.813,23.0171,413200.0
2010-04-22 10:30:00,56.44,56.63,56.19,56.53,374800.0,23.0334,23.1109,22.9314,23.0701,374800.0
2010-04-22 11:00:00,56.52,56.56,56.16,56.27,223200.0,23.066,23.0824,22.9191,22.964,223200.0
2010-04-22 11:30:00,56.27,56.3,56.06,56.25,125200.0,22.964,22.9763,22.8783,22.9558,125200.0
2010-04-22 12:00:00,56.27,56.56,56.15,56.48,107600.0,22.964,23.0824,22.915,23.0497,107600.0
2010-04-22 12:30:00,56.45,56.68,56.43,56.59,82800.0,23.0375,23.1313,23.0293,23.0946,82800.0
2010-04-22 13:00:00,56.62,57.08,56.62,57.04,176800.0,23.1068,23.2946,23.1068,23.2782,176800.0
2010-04-22 13:30:00,56.98,57.25,56.92,57.25,124400.0,23.2538,23.364,23.2293,23.364,124400.0
2010-04-22 14:00:00,57.25,57.3,57.07,57.27,84000.0,23.364,23.3844,23.2905,23.3721,84000.0
2010-04-22 14:30:00,57.27,57.33,56.91,56.97,117600.0,23.3721,23.3966,23.2252,23.2497,117600.0
2010-04-22 15:00:00,56.97,57.19,56.92,57.19,77600.0,23.2497,23.3395,23.2293,23.3395,77600.0
2010-04-22 15:30:00,57.22,57.41,57.21,57.35,324400.0,23.3517,23.4292,23.3476,23.4048,324400.0
2010-04-23 09:30:00,57.0,57.18,56.82,57.12,244800.0,23.2619,23.3354,23.1885,23.3109,244800.0
2010-04-23 10:00:00,57.09,57.49,57.09,57.3,349200.0,23.2987,23.4619,23.2987,23.3844,349200.0
2010-04-23 10:30:00,57.3,57.64,57.11,57.52,254400.0,23.3844,23.5231,23.3068,23.4741,254400.0
2010-04-23 11:00:00,57.52,57.83,57.37,57.54,247200.0,23.4741,23.6007,23.4129,23.4823,247200.0
2010-04-23 11:30:00,57.49,57.59,57.38,57.59,162000.0,23.4619,23.5027,23.417,23.5027,162000.0
2010-04-23 12:00:00,57.6,57.72,57.59,57.67,59200.0,23.5068,23.5558,23.5027,23.5354,59200.0
2010-04-23 12:30:00,57.67,58.02,57.65,58.01,64800.0,23.5354,23.6782,23.5272,23.6741,64800.0
2010-04-23 13:00:00,57.96,57.98,57.79,57.82,52800.0,23.6537,23.6619,23.5843,23.5966,52800.0
2010-04-23 13:30:00,57.81,57.89,57.66,57.85,83600.0,23.5925,23.6251,23.5313,23.6088,83600.0
2010-04-23 14:00:00,57.86,58.14,57.86,58.12,80800.0,23.6129,23.7272,23.6129,23.719,80800.0
2010-04-23 14:30:00,58.08,58.3,58.04,58.23,66000.0,23.7027,23.7925,23.6864,23.7639,66000.0
2010-04-23 15:00:00,58.21,58.26,58.05,58.16,104800.0,23.7557,23.7761,23.6904,23.7353,104800.0
2010-04-23 15:30:00,58.13,58.23,57.96,58.18,258000.0,23.7231,23.7639,23.6537,23.7435,258000.0
2010-04-26 09:30:00,58.95,59.27,58.56,58.63,368000.0,24.0577,24.1883,23.8986,23.9271,368000.0
2010-04-26 10:00:00,58.65,58.79,58.44,58.54,158400.0,23.9353,23.9924,23.8496,23.8904,158400.0
2010-04-26 10:30:00,58.54,58.88,58.51,58.88,97600.0,23.8904,24.0292,23.8782,24.0292,97600.0
2010-04-26 11:00:00,58.88,59.24,58.83,59.1,273200.0,24.0292,24.1761,24.0088,24.1189,273200.0
2010-04-26 11:30:00,59.09,59.19,58.88,58.93,77600.0,24.1149,24.1557,24.0292,24.0496,77600.0
2010-04-26 12:00:00,58.93,59.12,58.8,59.0,121600.0,24.0496,24.1271,23.9965,24.0781,121600.0
2010-04-26 12:30:00,59.0,59.08,58.83,58.86,106000.0,24.0781,24.1108,24.0088,24.021,106000.0
2010-04-26 13:00:00,58.88,58.95,58.84,58.9,55600.0,24.0292,24.0577,24.0128,24.0373,55600.0
2010-04-26 13:30:00,58.92,58.93,58.76,58.85,68400.0,24.0455,24.0496,23.9802,24.0169,68400.0
2010-04-26 14:00:00,58.77,58.91,58.68,58.88,100800.0,23.9843,24.0414,23.9475,24.0292,100800.0
2010-04-26 14:30:00,58.92,58.97,58.85,58.88,81600.0,24.0455,24.0659,24.0169,24.0292,81600.0
2010-04-26 15:00:00,58.85,58.9,58.45,58.62,132000.0,24.0169,24.0373,23.8537,23.9231,132000.0
2010-04-26 15:30:00,58.63,58.77,58.56,58.59,154000.0,23.9271,23.9843,23.8986,23.9108,154000.0
2010-04-27 09:30:00,56.76,57.06,56.61,56.7,442400.0,23.164,23.2864,23.1028,23.1395,442400.0
2010-04-27 10:00:00,56.72,56.94,56.63,56.67,342400.0,23.1477,23.2374,23.1109,23.1273,342400.0
2010-04-27 10:30:00,56.67,56.98,56.5,56.55,272400.0,23.1273,23.2538,23.0579,23.0783,272400.0
2010-04-27 11:00:00,56.58,56.6,55.63,55.63,533200.0,23.0905,23.0987,22.7028,22.7028,533200.0
2010-04-27 11:30:00,55.63,55.67,55.23,55.26,244800.0,22.7028,22.7191,22.5396,22.5518,244800.0
2010-04-27 12:00:00,55.25,55.52,55.23,55.35,156800.0,22.5477,22.6579,22.5396,22.5886,156800.0
2010-04-27 12:30:00,55.34,55.64,55.34,55.53,83200.0,22.5845,22.7069,22.5845,22.662,83200.0
2010-04-27 13:00:00,55.61,55.91,55.59,55.88,187200.0,22.6947,22.8171,22.6865,22.8048,187200.0
2010-04-27 13:30:00,55.88,55.92,55.63,55.67,95200.0,22.8048,22.8212,22.7028,22.7191,95200.0
2010-04-27 14:00:00,55.66,55.69,55.45,55.51,73200.0,22.7151,22.7273,22.6294,22.6539,73200.0
2010-04-27 14:30:00,55.46,55.53,55.32,55.34,95200.0,22.6334,22.662,22.5763,22.5845,95200.0
2010-04-27 15:00:00,55.35,55.59,55.33,55.4,112400.0,22.5886,22.6865,22.5804,22.609,112400.0
2010-04-27 15:30:00,55.38,55.4,54.75,54.95,375600.0,22.6008,22.609,22.3437,22.4253,375600.0
2010-04-28 09:30:00,54.67,54.9,54.25,54.32,626000.0,22.311,22.4049,22.1396,22.1682,626000.0
2010-04-28 10:00:00,54.34,54.42,53.93,54.15,466400.0,22.1764,22.209,22.009,22.0988,466400.0
2010-04-28 10:30:00,54.2,54.37,54.03,54.2,366000.0,22.1192,22.1886,22.0499,22.1192,366000.0
2010-04-28 11:00:00,54.19,54.52,54.02,54.22,709200.0,22.1152,22.2498,22.0458,22.1274,709200.0
2010-04-28 11:30:00,54.21,54.3,53.74,54.01,276800.0,22.1233,22.16,21.9315,22.0417,276800.0
2010-04-28 12:00:00,53.97,54.17,53.67,54.14,154400.0,22.0254,22.107,21.9029,22.0947,154400.0
2010-04-28 12:30:00,54.14,54.2,53.96,54.2,153200.0,22.0947,22.1192,22.0213,22.1192,153200.0
2010-04-28 13:00:00,54.2,54.47,54.14,54.35,206000.0,22.1192,22.2294,22.0947,22.1804,206000.0
2010-04-28 13:30:00,54.35,54.36,54.21,54.28,92400.0,22.1804,22.1845,22.1233,22.1519,92400.0
2010-04-28 14:00:00,54.28,54.66,54.24,54.52,225200.0,22.1519,22.307,22.1356,22.2498,225200.0
2010-04-28 14:30:00,54.52,54.67,54.35,54.59,265600.0,22.2498,22.311,22.1804,22.2784,265600.0
2010-04-28 15:00:00,54.56,54.75,54.56,54.71,278400.0,22.2662,22.3437,22.2662,22.3274,278400.0
2010-04-28 15:30:00,54.7,54.78,54.37,54.52,434800.0,22.3233,22.3559,22.1886,22.2498,434800.0
2010-04-29 09:30:00,54.19,54.47,54.07,54.11,495600.0,22.1152,22.2294,22.0662,22.0825,495600.0
2010-04-29 10:00:00,54.12,54.5,54.04,54.49,316800.0,22.0866,22.2417,22.0539,22.2376,316800.0
2010-04-29 10:30:00,54.45,54.54,54.24,54.36,195600.0,22.2213,22.258,22.1356,22.1845,195600.0
2010-04-29 11:00:00,54.36,54.36,53.83,54.1,361600.0,22.1845,22.1845,21.9682,22.0784,361600.0
2010-04-29 11:30:00,54.1,54.1,53.79,53.79,202000.0,22.0784,22.0784,21.9519,21.9519,202000.0
2010-04-29 12:00:00,53.82,54.02,53.75,53.81,103600.0,21.9642,22.0458,21.9356,21.9601,103600.0
2010-04-29 12:30:00,53.78,53.84,53.5,53.52,156000.0,21.9478,21.9723,21.8336,21.8417,156000.0
2010-04-29 13:00:00,53.52,53.65,53.43,53.51,170800.0,21.8417,21.8948,21.805,21.8376,170800.0
2010-04-29 13:30:00,53.51,53.69,53.47,53.65,91200.0,21.8376,21.9111,21.8213,21.8948,91200.0
2010-04-29 14:00:00,53.65,53.95,53.62,53.93,238400.0,21.8948,22.0172,21.8825,22.009,238400.0
2010-04-29 14:30:00,53.93,53.96,53.59,53.71,126800.0,22.009,22.0213,21.8703,21.9193,126800.0
2010-04-29 15:00:00,53.7,53.84,53.58,53.72,188800.0,21.9152,21.9723,21.8662,21.9233,188800.0
2010-04-29 15:30:00,53.73,53.94,53.72,53.93,276000.0,21.9274,22.0131,21.9233,22.009,276000.0
2010-04-30 09:30:00,52.37,52.5,51.77,51.85,1071600.0,21.3724,21.4255,21.1275,21.1602,1071600.0
2010-04-30 10:00:00,51.84,51.96,51.22,51.88,484500.0,21.1561,21.2051,20.9031,21.1724,484500.0
2010-04-30 10:30:00,51.88,52.24,51.8,51.94,337200.0,21.1724,21.3194,21.1398,21.1969,337200.0
2010-04-30 11:00:00,51.94,51.98,51.53,51.73,220300.0,21.1969,21.2132,21.0296,21.1112,220300.0
2010-04-30 11:30:00,51.72,51.98,51.67,51.84,156700.0,21.1071,21.2132,21.0867,21.1561,156700.0
2010-04-30 12:00:00,51.84,51.86,51.41,51.47,166500.0,21.1561,21.1643,20.9806,21.0051,166500.0
2010-04-30 12:30:00,51.48,51.64,51.22,51.31,138100.0,21.0092,21.0745,20.9031,20.9398,138100.0
2010-04-30 13:00:00,51.29,51.48,51.03,51.46,154400.0,20.9317,21.0092,20.8255,21.001,154400.0
2010-04-30 13:30:00,51.46,51.54,51.36,51.42,111600.0,21.001,21.0337,20.9602,20.9847,111600.0
2010-04-30 14:00:00,51.4,51.4,51.15,51.3,88100.0,20.9765,20.9765,20.8745,20.9357,88100.0
2010-04-30 14:30:00,51.3,51.35,51.01,51.18,153900.0,20.9357,20.9561,20.8174,20.8868,153900.0
2010-04-30 15:00:00,51.16,51.3,51.14,51.19,158700.0,20.8786,20.9357,20.8704,20.8908,158700.0
2010-04-30 15:30:00,51.17,51.18,50.57,50.73,848400.0,20.8827,20.8868,20.6378,20.7031,848400.0
2010-05-03 09:30:00,50.95,51.35,49.24,49.43,1623700.0,20.7929,20.9561,20.095,20.1726,1623700.0
2010-05-03 10:00:00,49.42,49.53,48.85,49.02,854400.0,20.1685,20.2134,19.9359,20.0053,854400.0
2010-05-03 10:30:00,49.02,49.08,48.32,48.44,775300.0,20.0053,20.0297,19.7196,19.7686,775300.0
2010-05-03 11:00:00,48.43,48.49,47.77,48.39,815800.0,19.7645,19.789,19.4951,19.7482,815800.0
2010-05-03 11:30:00,48.39,48.39,48.02,48.22,444300.0,19.7482,19.7482,19.5972,19.6788,444300.0
2010-05-03 12:00:00,48.21,48.44,48.05,48.33,664500.0,19.6747,19.7686,19.6094,19.7237,664500.0
2010-05-03 12:30:00,48.32,48.5,48.0,48.16,355000.0,19.7196,19.793,19.589,19.6543,355000.0
2010-05-03 13:00:00,48.15,48.27,47.65,47.73,481100.0,19.6502,19.6992,19.4462,19.4788,481100.0
2010-05-03 13:30:00,47.74,47.92,47.1,47.73,911600.0,19.4829,19.5563,19.2217,19.4788,911600.0
2010-05-03 14:00:00,47.74,48.36,47.7,48.3,774600.0,19.4829,19.7359,19.4666,19.7114,774600.0
2010-05-03 14:30:00,48.31,48.5,48.0,48.45,579300.0,19.7155,19.793,19.589,19.7726,579300.0
2010-05-03 15:00:00,48.45,48.46,47.72,47.8,581300.0,19.7726,19.7767,19.4747,19.5074,581300.0
2010-05-03 15:30:00,47.8,48.05,47.76,47.94,1183200.0,19.5074,19.6094,19.491,19.5645,1183200.0
2010-05-04 09:30:00,48.7,48.72,48.01,48.69,1327100.0,19.8747,19.8828,19.5931,19.8706,1327100.0
2010-05-04 10:00:00,48.7,49.07,48.61,48.75,793300.0,19.8747,20.0257,19.8379,19.8951,793300.0
2010-05-04 10:30:00,48.75,48.77,48.1,48.25,748800.0,19.8951,19.9032,19.6298,19.691,748800.0
2010-05-04 11:00:00,48.25,48.26,47.51,47.78,666200.0,19.691,19.6951,19.389,19.4992,666200.0
2010-05-04 11:30:00,47.78,48.29,47.74,47.87,334100.0,19.4992,19.7073,19.4829,19.5359,334100.0
2010-05-04 12:00:00,47.86,47.88,47.36,47.39,271600.0,19.5319,19.54,19.3278,19.34,271600.0
2010-05-04 12:30:00,47.39,48.06,47.39,48.06,211400.0,19.34,19.6135,19.34,19.6135,211400.0
2010-05-04 13:00:00,48.06,48.12,47.78,47.9,167700.0,19.6135,19.638,19.4992,19.5482,167700.0
2010-05-04 13:30:00,47.91,47.99,47.84,47.95,155900.0,19.5523,19.5849,19.5237,19.5686,155900.0
2010-05-04 14:00:00,47.94,47.95,47.47,47.49,236400.0,19.5645,19.5686,19.3727,19.3809,236400.0
2010-05-04 14:30:00,47.5,47.81,47.45,47.68,249400.0,19.3849,19.5114,19.3645,19.4584,249400.0
2010-05-04 15:00:00,47.68,47.89,47.56,47.69,345900.0,19.4584,19.5441,19.4094,19.4625,345900.0
2010-05-04 15:30:00,47.7,48.2,47.67,48.02,922000.0,19.4666,19.6706,19.4543,19.5972,922000.0
2010-05-05 09:30:00,47.44,47.89,47.18,47.86,1012300.0,19.3605,19.5441,19.2543,19.5319,1012300.0
2010-05-05 10:00:00,47.82,48.43,47.59,47.87,985200.0,19.5155,19.7645,19.4217,19.5359,985200.0
2010-05-05 10:30:00,47.89,48.58,47.74,48.47,653900.0,19.5441,19.8257,19.4829,19.7808,653900.0
2010-05-05 11:00:00,48.48,48.59,48.11,48.36,404700.0,19.7849,19.8298,19.6339,19.7359,404700.0
2010-05-05 11:30:00,48.43,48.98,48.3,48.84,281900.0,19.7645,19.9889,19.7114,19.9318,281900.0
2010-05-05 12:00:00,48.86,48.93,48.19,48.19,258300.0,19.94,19.9685,19.6665,19.6665,258300.0
2010-05-05 12:30:00,48.19,48.32,47.91,48.25,211500.0,19.6665,19.7196,19.5523,19.691,211500.0
2010-05-05 13:00:00,48.26,48.59,48.09,48.58,223100.0,19.6951,19.8298,19.6257,19.8257,223100.0
2010-05-05 13:30:00,48.57,48.63,48.24,48.24,218000.0,19.8216,19.8461,19.6869,19.6869,218000.0
2010-05-05 14:00:00,48.25,48.28,47.98,48.01,221800.0,19.691,19.7033,19.5808,19.5931,221800.0
2010-05-05 14:30:00,48.0,48.07,47.62,48.0,253400.0,19.589,19.6176,19.4339,19.589,253400.0
2010-05-05 15:00:00,47.97,48.17,47.8,48.06,221600.0,19.5767,19.6584,19.5074,19.6135,221600.0
2010-05-05 15:30:00,48.06,48.33,47.86,48.25,542800.0,19.6135,19.7237,19.5319,19.691,542800.0
2010-05-06 09:30:00,47.61,48.2,47.55,47.93,569600.0,19.4298,19.6706,19.4053,19.5604,569600.0
2010-05-06 10:00:00,47.89,48.06,47.13,47.13,313700.0,19.5441,19.6135,19.2339,19.2339,313700.0
2010-05-06 10:30:00,47.13,47.32,46.66,46.96,445300.0,19.2339,19.3115,19.0421,19.1646,445300.0
2010-05-06 11:00:00,46.93,46.94,46.17,46.8,519000.0,19.1523,19.1564,18.8422,19.0993,519000.0
2010-05-06 11:30:00,46.81,46.85,46.1,46.51,348300.0,19.1033,19.1197,18.8136,18.9809,348300.0
2010-05-06 12:00:00,46.51,47.03,46.51,46.63,225500.0,18.9809,19.1931,18.9809,19.0299,225500.0
2010-05-06 12:30:00,46.63,46.88,46.28,46.52,175300.0,19.0299,19.1319,18.8871,18.985,175300.0
2010-05-06 13:00:00,46.54,46.75,45.88,46.09,351200.0,18.9932,19.0789,18.7238,18.8095,351200.0
2010-05-06 13:30:00,46.1,46.15,45.7,45.74,227900.0,18.8136,18.834,18.6504,18.6667,227900.0
2010-05-06 14:00:00,45.74,45.8,44.78,45.11,515300.0,18.6667,18.6912,18.2749,18.4096,515300.0
2010-05-06 14:30:00,45.11,45.13,42.37,44.32,1049000.0,18.4096,18.4177,17.2914,18.0872,1049000.0
2010-05-06 15:00:00,44.32,45.7,43.64,44.8,663100.0,18.0872,18.6504,17.8097,18.2831,663100.0
2010-05-06 15:30:00,44.85,45.66,44.64,45.25,641500.0,18.3035,18.634,18.2178,18.4667,641500.0
2010-05-07 09:30:00,46.91,47.25,46.17,46.22,1217200.0,19.1442,19.2829,18.8422,18.8626,1217200.0
2010-05-07 10:00:00,46.21,46.35,44.66,45.15,819100.0,18.8585,18.9156,18.2259,18.4259,819100.0
2010-05-07 10:30:00,45.16,46.29,45.14,46.03,727800.0,18.43,18.8911,18.4218,18.785,727800.0
2010-05-07 11:00:00,46.03,47.22,45.65,45.99,869600.0,18.785,19.2707,18.6299,18.7687,869600.0
2010-05-07 11:30:00,45.98,47.0,45.6,46.47,614500.0,18.7646,19.1809,18.6095,18.9646,614500.0
2010-05-07 12:00:00,46.45,46.72,46.03,46.18,772100.0,18.9564,19.0666,18.785,18.8462,772100.0
2010-05-07 12:30:00,46.14,46.28,45.73,45.98,370000.0,18.8299,18.8871,18.6626,18.7646,370000.0
2010-05-07 13:00:00,45.96,46.13,45.6,45.68,261000.0,18.7565,18.8258,18.6095,18.6422,261000.0
2010-05-07 13:30:00,45.69,46.16,45.64,45.93,339000.0,18.6463,18.8381,18.6259,18.7442,339000.0
2010-05-07 14:00:00,45.94,46.1,45.7,45.71,254500.0,18.7483,18.8136,18.6504,18.6544,254500.0
2010-05-07 14:30:00,45.72,46.15,45.62,45.93,250200.0,18.6585,18.834,18.6177,18.7442,250200.0
2010-05-07 15:00:00,45.92,46.08,45.53,45.86,309600.0,18.7401,18.8054,18.581,18.7156,309600.0
2010-05-07 15:30:00,45.87,46.19,45.7,46.0,654100.0,18.7197,18.8503,18.6504,18.7728,654100.0
2010-05-10 09:30:00,50.64,50.75,49.81,49.86,1311900.0,20.6664,20.7113,20.3277,20.3481,1311900.0
2010-05-10 10:00:00,49.86,50.27,49.66,49.7,645100.0,20.3481,20.5154,20.2664,20.2828,645100.0
2010-05-10 10:30:00,49.72,50.0,49.57,49.95,437300.0,20.2909,20.4052,20.2297,20.3848,437300.0
2010-05-10 11:00:00,49.89,50.35,49.88,50.23,465900.0,20.3603,20.548,20.3562,20.4991,465900.0
2010-05-10 11:30:00,50.24,50.45,50.02,50.24,361900.0,20.5031,20.5888,20.4134,20.5031,361900.0
2010-05-10 12:00:00,50.26,50.26,49.51,49.55,223600.0,20.5113,20.5113,20.2052,20.2216,223600.0
2010-05-10 12:30:00,49.54,49.64,49.37,49.42,208800.0,20.2175,20.2583,20.1481,20.1685,208800.0
2010-05-10 13:00:00,49.4,49.53,49.11,49.5,205600.0,20.1603,20.2134,20.042,20.2011,205600.0
2010-05-10 13:30:00,49.5,49.63,49.29,49.36,142700.0,20.2011,20.2542,20.1154,20.144,142700.0
2010-05-10 14:00:00,49.35,49.54,49.17,49.42,205100.0,20.1399,20.2175,20.0665,20.1685,205100.0
2010-05-10 14:30:00,49.41,49.54,49.24,49.53,198000.0,20.1644,20.2175,20.095,20.2134,198000.0
2010-05-10 15:00:00,49.51,49.52,49.19,49.42,349100.0,20.2052,20.2093,20.0746,20.1685,349100.0
2010-05-10 15:30:00,49.43,49.94,49.26,49.9,578100.0,20.1726,20.3807,20.1032,20.3644,578100.0
2010-05-11 09:30:00,48.09,48.51,48.0,48.13,487200.0,19.6257,19.7971,19.589,19.642,487200.0
2010-05-11 10:00:00,48.14,48.29,47.78,47.93,424400.0,19.6461,19.7073,19.4992,19.5604,424400.0
2010-05-11 10:30:00,47.93,48.16,47.76,48.12,267500.0,19.5604,19.6543,19.491,19.638,267500.0
2010-05-11 11:00:00,48.13,49.3,48.1,49.16,572200.0,19.642,20.1195,19.6298,20.0624,572200.0
2010-05-11 11:30:00,49.15,49.44,48.91,49.17,396400.0,20.0583,20.1767,19.9604,20.0665,396400.0
2010-05-11 12:00:00,49.17,49.59,49.15,49.5,324300.0,20.0665,20.2379,20.0583,20.2011,324300.0
2010-05-11 12:30:00,49.5,49.75,49.44,49.61,239200.0,20.2011,20.3032,20.1767,20.246,239200.0
2010-05-11 13:00:00,49.61,49.63,49.32,49.44,243200.0,20.246,20.2542,20.1277,20.1767,243200.0
2010-05-11 13:30:00,49.42,49.68,49.28,49.42,195300.0,20.1685,20.2746,20.1114,20.1685,195300.0
2010-05-11 14:00:00,49.41,49.53,48.72,48.81,358600.0,20.1644,20.2134,19.8828,19.9196,358600.0
2010-05-11 14:30:00,48.83,48.84,48.45,48.54,415900.0,19.9277,19.9318,19.7726,19.8094,415900.0
2010-05-11 15:00:00,48.55,48.6,48.13,48.39,384700.0,19.8134,19.8339,19.642,19.7482,384700.0
2010-05-11 15:30:00,48.39,48.71,48.29,48.48,526300.0,19.7482,19.8787,19.7073,19.7849,526300.0
2010-05-12 09:30:00,48.81,48.94,48.61,48.81,458900.0,19.9196,19.9726,19.8379,19.9196,458900.0
2010-05-12 10:00:00,48.82,49.29,48.76,49.23,371700.0,19.9236,20.1154,19.8991,20.091,371700.0
2010-05-12 10:30:00,49.25,49.27,49.0,49.12,313900.0,20.0991,20.1073,19.9971,20.0461,313900.0
2010-05-12 11:00:00,49.1,49.27,48.6,48.71,239800.0,20.0379,20.1073,19.8339,19.8787,239800.0
2010-05-12 11:30:00,48.66,48.88,48.63,48.85,130500.0,19.8583,19.9481,19.8461,19.9359,130500.0
2010-05-12 12:00:00,48.84,49.06,48.84,49.05,79400.0,19.9318,20.0216,19.9318,20.0175,79400.0
2010-05-12 12:30:00,49.05,49.3,48.9,49.29,119300.0,20.0175,20.1195,19.9563,20.1154,119300.0
2010-05-12 13:00:00,49.29,49.4,49.12,49.16,120200.0,20.1154,20.1603,20.0461,20.0624,120200.0
2010-05-12 13:30:00,49.17,49.22,49.01,49.06,78900.0,20.0665,20.0869,20.0012,20.0216,78900.0
2010-05-12 14:00:00,49.07,49.25,49.02,49.2,70300.0,20.0257,20.0991,20.0053,20.0787,70300.0
2010-05-12 14:30:00,49.21,49.27,49.05,49.14,91300.0,20.0828,20.1073,20.0175,20.0542,91300.0
2010-05-12 15:00:00,49.15,49.28,49.02,49.13,117200.0,20.0583,20.1114,20.0053,20.0501,117200.0
2010-05-12 15:30:00,49.13,49.18,48.9,49.15,341500.0,20.0501,20.0706,19.9563,20.0583,341500.0
2010-05-13 09:30:00,49.35,49.58,48.92,49.26,431500.0,20.1399,20.2338,19.9644,20.1032,431500.0
2010-05-13 10:00:00,49.25,49.83,49.2,49.72,306800.0,20.0991,20.3358,20.0787,20.2909,306800.0
2010-05-13 10:30:00,49.74,50.0,49.52,49.53,288400.0,20.2991,20.4052,20.2093,20.2134,288400.0
2010-05-13 11:00:00,49.56,49.89,49.51,49.7,182600.0,20.2256,20.3603,20.2052,20.2828,182600.0
2010-05-13 11:30:00,49.71,49.73,49.44,49.48,202000.0,20.2868,20.295,20.1767,20.193,202000.0
2010-05-13 12:00:00,49.47,49.69,49.45,49.58,182000.0,20.1889,20.2787,20.1807,20.2338,182000.0
2010-05-13 12:30:00,49.59,49.67,49.5,49.58,159500.0,20.2379,20.2705,20.2011,20.2338,159500.0
2010-05-13 13:00:00,49.57,49.72,49.42,49.58,168400.0,20.2297,20.2909,20.1685,20.2338,168400.0
2010-05-13 13:30:00,49.56,49.74,49.49,49.55,80100.0,20.2256,20.2991,20.1971,20.2216,80100.0
2010-05-13 14:00:00,49.55,49.69,49.46,49.47,48600.0,20.2216,20.2787,20.1848,20.1889,48600.0
2010-05-13 14:30:00,49.46,49.48,49.25,49.36,91200.0,20.1848,20.193,20.0991,20.144,91200.0
2010-05-13 15:00:00,49.35,49.44,48.9,49.06,155300.0,20.1399,20.1767,19.9563,20.0216,155300.0
2010-05-13 15:30:00,49.06,49.13,48.88,49.05,405400.0,20.0216,20.0501,19.9481,20.0175,405400.0
2010-05-14 09:30:00,47.38,47.49,46.57,46.72,600500.0,19.336,19.3809,19.0054,19.0666,600500.0
2010-05-14 10:00:00,46.73,47.26,46.55,47.22,477800.0,19.0707,19.287,18.9972,19.2707,477800.0
2010-05-14 10:30:00,47.22,47.27,46.7,46.91,326300.0,19.2707,19.2911,19.0585,19.1442,326300.0
2010-05-14 11:00:00,46.9,46.91,46.25,46.58,383500.0,19.1401,19.1442,18.8748,19.0095,383500.0
2010-05-14 11:30:00,46.57,46.8,46.5,46.69,214900.0,19.0054,19.0993,18.9768,19.0544,214900.0
2010-05-14 12:00:00,46.72,46.9,46.43,46.82,159900.0,19.0666,19.1401,18.9483,19.1074,159900.0
2010-05-14 12:30:00,46.83,47.11,46.71,47.11,105800.0,19.1115,19.2258,19.0625,19.2258,105800.0
2010-05-14 13:00:00,47.07,47.17,46.73,46.79,110900.0,19.2095,19.2503,19.0707,19.0952,110900.0
2010-05-14 13:30:00,46.79,47.02,46.67,46.96,231000.0,19.0952,19.189,19.0462,19.1646,231000.0
2010-05-14 14:00:00,46.97,47.07,46.61,46.85,218600.0,19.1686,19.2095,19.0217,19.1197,218600.0
2010-05-14 14:30:00,46.85,47.05,46.8,46.88,91800.0,19.1197,19.2013,19.0993,19.1319,91800.0
2010-05-14 15:00:00,46.87,47.0,46.72,46.83,163600.0,19.1278,19.1809,19.0666,19.1115,163600.0
2010-05-14 15:30:00,46.82,47.21,46.66,47.09,598800.0,19.1074,19.2666,19.0421,19.2176,598800.0
2010-05-17 09:30:00,46.52,46.65,45.95,46.04,590900.0,18.985,19.038,18.7524,18.7891,590900.0
2010-05-17 10:00:00,46.02,46.4,45.83,46.2,354700.0,18.7809,18.936,18.7034,18.8544,354700.0
2010-05-17 10:30:00,46.18,46.19,45.58,45.59,299300.0,18.8462,18.8503,18.6014,18.6055,299300.0
2010-05-17 11:00:00,45.58,45.67,44.74,44.96,495000.0,18.6014,18.6381,18.2586,18.3484,495000.0
2010-05-17 11:30:00,44.96,45.22,44.66,44.73,202800.0,18.3484,18.4545,18.2259,18.2545,202800.0
2010-05-17 12:00:00,44.69,44.91,44.3,44.71,287100.0,18.2382,18.3279,18.079,18.2463,287100.0
2010-05-17 12:30:00,44.7,44.92,44.46,44.5,182400.0,18.2422,18.332,18.1443,18.1606,182400.0
2010-05-17 13:00:00,44.5,44.92,44.45,44.84,121000.0,18.1606,18.332,18.1402,18.2994,121000.0
2010-05-17 13:30:00,44.83,45.05,44.65,44.98,201800.0,18.2953,18.3851,18.2218,18.3565,201800.0
2010-05-17 14:00:00,44.98,45.26,44.94,45.11,189700.0,18.3565,18.4708,18.3402,18.4096,189700.0
2010-05-17 14:30:00,45.1,45.6,45.02,45.58,242000.0,18.4055,18.6095,18.3728,18.6014,242000.0
2010-05-17 15:00:00,45.58,45.72,45.14,45.35,218400.0,18.6014,18.6585,18.4218,18.5075,218400.0
2010-05-17 15:30:00,45.34,45.74,45.31,45.67,389300.0,18.5034,18.6667,18.4912,18.6381,389300.0
2010-05-18 09:30:00,46.4,46.89,46.4,46.67,555700.0,18.936,19.136,18.936,19.0462,555700.0
2010-05-18 10:00:00,46.65,46.74,46.3,46.37,410200.0,19.038,19.0748,18.8952,18.9238,410200.0
2010-05-18 10:30:00,46.37,46.44,45.91,46.22,456800.0,18.9238,18.9523,18.7361,18.8626,456800.0
2010-05-18 11:00:00,46.19,46.3,45.98,46.2,238000.0,18.8503,18.8952,18.7646,18.8544,238000.0
2010-05-18 11:30:00,46.22,46.31,45.81,45.86,169500.0,18.8626,18.8993,18.6952,18.7156,169500.0
2010-05-18 12:00:00,45.86,46.15,45.69,46.14,361600.0,18.7156,18.834,18.6463,18.8299,361600.0
2010-05-18 12:30:00,46.15,46.48,45.98,46.0,240600.0,18.834,18.9687,18.7646,18.7728,240600.0
2010-05-18 13:00:00,45.98,46.08,45.54,45.76,241700.0,18.7646,18.8054,18.5851,18.6748,241700.0
2010-05-18 13:30:00,45.76,45.89,45.15,45.16,230500.0,18.6748,18.7279,18.4259,18.43,230500.0
2010-05-18 14:00:00,45.15,45.5,45.06,45.16,161100.0,18.4259,18.5687,18.3892,18.43,161100.0
2010-05-18 14:30:00,45.15,45.16,44.8,44.89,319000.0,18.4259,18.43,18.2831,18.3198,319000.0
2010-05-18 15:00:00,44.88,45.15,44.62,44.62,313200.0,18.3157,18.4259,18.2096,18.2096,313200.0
2010-05-18 15:30:00,44.61,44.88,44.58,44.78,419200.0,18.2055,18.3157,18.1933,18.2749,419200.0
2010-05-19 09:30:00,43.31,43.92,43.19,43.69,817800.0,17.675,17.9239,17.626,17.8301,817800.0
2010-05-19 10:00:00,43.67,43.69,42.61,43.07,687200.0,17.8219,17.8301,17.3893,17.577,687200.0
2010-05-19 10:30:00,43.08,43.47,42.88,43.13,615200.0,17.5811,17.7403,17.4995,17.6015,615200.0
2010-05-19 11:00:00,43.11,43.27,42.77,42.95,415700.0,17.5934,17.6587,17.4546,17.5281,415700.0
2010-05-19 11:30:00,42.9,43.0,42.43,42.69,414200.0,17.5077,17.5485,17.3159,17.422,414200.0
2010-05-19 12:00:00,42.67,43.13,42.58,42.99,289200.0,17.4138,17.6015,17.3771,17.5444,289200.0
2010-05-19 12:30:00,42.98,43.29,42.77,43.29,218500.0,17.5403,17.6668,17.4546,17.6668,218500.0
2010-05-19 13:00:00,43.28,43.46,43.06,43.36,278800.0,17.6627,17.7362,17.573,17.6954,278800.0
2010-05-19 13:30:00,43.39,43.61,43.2,43.47,263600.0,17.7076,17.7974,17.6301,17.7403,263600.0
2010-05-19 14:00:00,43.47,43.7,43.2,43.42,243600.0,17.7403,17.8341,17.6301,17.7199,243600.0
2010-05-19 14:30:00,43.41,43.72,43.31,43.5,218500.0,17.7158,17.8423,17.675,17.7525,218500.0
2010-05-19 15:00:00,43.52,43.64,43.25,43.62,230500.0,17.7607,17.8097,17.6505,17.8015,230500.0
2010-05-19 15:30:00,43.64,43.86,43.58,43.7,757700.0,17.8097,17.8994,17.7852,17.8341,757700.0
2010-05-20 09:30:00,40.12,40.5,39.89,40.08,1507400.0,16.3731,16.5282,16.2793,16.3568,1507400.0
2010-05-20 10:00:00,40.07,40.32,39.3,39.69,1087500.0,16.3527,16.4548,16.0385,16.1976,1087500.0
2010-05-20 10:30:00,39.69,40.21,39.65,39.99,762700.0,16.1976,16.4099,16.1813,16.3201,762700.0
2010-05-20 11:00:00,40.0,40.46,39.97,40.35,713700.0,16.3242,16.5119,16.3119,16.467,713700.0
2010-05-20 11:30:00,40.35,40.62,40.23,40.25,532500.0,16.467,16.5772,16.418,16.4262,532500.0
2010-05-20 12:00:00,40.28,40.65,40.12,40.23,494900.0,16.4384,16.5894,16.3731,16.418,494900.0
2010-05-20 12:30:00,40.22,40.36,39.62,39.65,365700.0,16.4139,16.4711,16.1691,16.1813,365700.0
2010-05-20 13:00:00,39.63,40.52,39.6,40.35,493300.0,16.1732,16.5364,16.1609,16.467,493300.0
2010-05-20 13:30:00,40.35,40.87,40.24,40.34,655700.0,16.467,16.6792,16.4221,16.4629,655700.0
2010-05-20 14:00:00,40.33,40.93,40.05,40.65,434300.0,16.4588,16.7037,16.3446,16.5894,434300.0
2010-05-20 14:30:00,40.66,41.19,40.54,40.73,743600.0,16.5935,16.8098,16.5445,16.6221,743600.0
2010-05-20 15:00:00,40.77,40.92,40.43,40.6,606600.0,16.6384,16.6996,16.4996,16.569,606600.0
2010-05-20 15:30:00,40.58,40.69,39.84,39.89,943100.0,16.5609,16.6057,16.2589,16.2793,943100.0
2010-05-21 09:30:00,40.45,42.09,40.22,41.96,1525300.0,16.5078,17.1771,16.4139,17.124,1525300.0
2010-05-21 10:00:00,41.97,42.38,41.0,41.08,1069600.0,17.1281,17.2954,16.7323,16.7649,1069600.0
2010-05-21 10:30:00,41.08,41.95,41.03,41.68,754500.0,16.7649,17.12,16.7445,17.0098,754500.0
2010-05-21 11:00:00,41.66,42.46,41.65,42.24,482700.0,17.0016,17.3281,16.9975,17.2383,482700.0
2010-05-21 11:30:00,42.24,42.58,42.1,42.4,361200.0,17.2383,17.3771,17.1812,17.3036,361200.0
2010-05-21 12:00:00,42.39,42.58,42.15,42.44,373900.0,17.2995,17.3771,17.2016,17.3199,373900.0
2010-05-21 12:30:00,42.44,42.51,42.08,42.09,279300.0,17.3199,17.3485,17.173,17.1771,279300.0
2010-05-21 13:00:00,42.11,42.26,41.92,42.02,355900.0,17.1853,17.2465,17.1077,17.1485,355900.0
2010-05-21 13:30:00,42.02,42.35,41.97,42.28,307900.0,17.1485,17.2832,17.1281,17.2546,307900.0
2010-05-21 14:00:00,42.28,42.39,41.81,42.06,316100.0,17.2546,17.2995,17.0628,17.1649,316100.0
2010-05-21 14:30:00,42.07,42.19,41.65,41.86,362000.0,17.1689,17.2179,16.9975,17.0832,362000.0
2010-05-21 15:00:00,41.86,41.9,41.55,41.67,489300.0,17.0832,17.0996,16.9567,17.0057,489300.0
2010-05-21 15:30:00,41.67,42.5,41.58,42.46,960900.0,17.0057,17.3444,16.969,17.3281,960900.0
2010-05-24 09:30:00,43.07,43.19,42.52,42.68,822300.0,17.577,17.626,17.3526,17.4179,822300.0
2010-05-24 10:00:00,42.7,43.1,42.45,42.99,608700.0,17.426,17.5893,17.324,17.5444,608700.0
2010-05-24 10:30:00,43.0,43.15,42.6,42.72,386800.0,17.5485,17.6097,17.3852,17.4342,386800.0
2010-05-24 11:00:00,42.7,42.77,42.34,42.63,346800.0,17.426,17.4546,17.2791,17.3975,346800.0
2010-05-24 11:30:00,42.62,42.9,42.48,42.85,172100.0,17.3934,17.5077,17.3363,17.4873,172100.0
2010-05-24 12:00:00,42.88,42.99,42.61,42.71,131100.0,17.4995,17.5444,17.3893,17.4301,131100.0
2010-05-24 12:30:00,42.72,42.84,42.6,42.79,92800.0,17.4342,17.4832,17.3852,17.4628,92800.0
2010-05-24 13:00:00,42.81,42.95,42.65,42.82,127500.0,17.4709,17.5281,17.4056,17.475,127500.0
2010-05-24 13:30:00,42.86,42.9,42.51,42.66,100500.0,17.4913,17.5077,17.3485,17.4097,100500.0
2010-05-24 14:00:00,42.68,42.71,42.46,42.51,75400.0,17.4179,17.4301,17.3281,17.3485,75400.0
2010-05-24 14:30:00,42.53,42.61,42.33,42.33,100000.0,17.3567,17.3893,17.275,17.275,100000.0
2010-05-24 15:00:00,42.33,42.38,42.09,42.26,218300.0,17.275,17.2954,17.1771,17.2465,218300.0
2010-05-24 15:30:00,42.26,42.48,42.01,42.03,471400.0,17.2465,17.3363,17.1444,17.1526,471400.0
2010-05-25 09:30:00,40.65,40.82,40.25,40.74,742200.0,16.5894,16.6588,16.4262,16.6262,742200.0
2010-05-25 10:00:00,40.74,41.13,40.68,40.76,506500.0,16.6262,16.7853,16.6017,16.6343,506500.0
2010-05-25 10:30:00,40.75,40.99,40.63,40.99,326700.0,16.6302,16.7282,16.5813,16.7282,326700.0
2010-05-25 11:00:00,40.99,41.53,40.96,41.1,536700.0,16.7282,16.9486,16.7159,16.7731,536700.0
2010-05-25 11:30:00,41.08,41.53,40.95,41.53,331500.0,16.7649,16.9486,16.7119,16.9486,331500.0
2010-05-25 12:00:00,41.53,41.97,41.52,41.7,506300.0,16.9486,17.1281,16.9445,17.0179,506300.0
2010-05-25 12:30:00,41.71,41.76,41.46,41.67,243300.0,17.022,17.0424,16.92,17.0057,243300.0
2010-05-25 13:00:00,41.67,41.74,41.45,41.64,180200.0,17.0057,17.0343,16.9159,16.9934,180200.0
2010-05-25 13:30:00,41.66,41.67,41.41,41.58,221400.0,17.0016,17.0057,16.8996,16.969,221400.0
2010-05-25 14:00:00,41.57,41.95,41.47,41.85,312100.0,16.9649,17.12,16.9241,17.0792,312100.0
2010-05-25 14:30:00,41.84,42.32,41.71,42.2,495100.0,17.0751,17.271,17.022,17.222,495100.0
2010-05-25 15:00:00,42.18,42.63,42.16,42.62,737600.0,17.2138,17.3975,17.2057,17.3934,737600.0
2010-05-25 15:30:00,42.62,42.85,42.58,42.79,775700.0,17.3934,17.4873,17.3771,17.4628,775700.0
2010-05-26 09:30:00,43.66,43.94,43.54,43.9,877400.0,17.8178,17.9321,17.7688,17.9158,877400.0
2010-05-26 10:00:00,43.9,44.36,43.86,44.31,750300.0,17.9158,18.1035,17.8994,18.0831,750300.0
2010-05-26 10:30:00,44.31,45.09,44.14,44.26,1483600.0,18.0831,18.4014,18.0137,18.0627,1483600.0
2010-05-26 11:00:00,44.27,44.6,44.0,44.1,659400.0,18.0668,18.2014,17.9566,17.9974,659400.0
2010-05-26 11:30:00,44.09,44.15,43.7,43.95,355000.0,17.9933,18.0178,17.8341,17.9362,355000.0
2010-05-26 12:00:00,43.97,44.02,43.65,43.67,213800.0,17.9443,17.9647,17.8137,17.8219,213800.0
2010-05-26 12:30:00,43.67,43.96,43.6,43.88,228600.0,17.8219,17.9402,17.7933,17.9076,228600.0
2010-05-26 13:00:00,43.88,44.05,43.84,43.99,203900.0,17.9076,17.977,17.8913,17.9525,203900.0
2010-05-26 13:30:00,43.99,44.28,43.96,44.17,218700.0,17.9525,18.0708,17.9402,18.026,218700.0
2010-05-26 14:00:00,44.17,44.29,44.05,44.06,245600.0,18.026,18.0749,17.977,17.9811,245600.0
2010-05-26 14:30:00,44.07,44.09,43.55,43.78,304900.0,17.9851,17.9933,17.7729,17.8668,304900.0
2010-05-26 15:00:00,43.77,43.92,43.0,43.14,342600.0,17.8627,17.9239,17.5485,17.6056,342600.0
2010-05-26 15:30:00,43.14,43.41,42.97,43.31,1000200.0,17.6056,17.7158,17.5362,17.675,1000200.0
2010-05-27 09:30:00,45.95,46.16,45.39,45.46,643300.0,18.7524,18.8381,18.5238,18.5524,643300.0
2010-05-27 10:00:00,45.47,46.11,45.31,46.11,494600.0,18.5565,18.8177,18.4912,18.8177,494600.0
2010-05-27 10:30:00,46.1,46.38,46.03,46.18,358400.0,18.8136,18.9279,18.785,18.8462,358400.0
2010-05-27 11:00:00,46.18,46.37,45.9,46.25,340900.0,18.8462,18.9238,18.732,18.8748,340900.0
2010-05-27 11:30:00,46.25,46.3,46.0,46.25,237100.0,18.8748,18.8952,18.7728,18.8748,237100.0
2010-05-27 12:00:00,46.27,46.27,46.08,46.14,207200.0,18.883,18.883,18.8054,18.8299,207200.0
2010-05-27 12:30:00,46.16,46.28,46.06,46.1,94900.0,18.8381,18.8871,18.7973,18.8136,94900.0
2010-05-27 13:00:00,46.1,46.25,45.95,46.2,198600.0,18.8136,18.8748,18.7524,18.8544,198600.0
2010-05-27 13:30:00,46.19,46.3,46.1,46.18,163200.0,18.8503,18.8952,18.8136,18.8462,163200.0
2010-05-27 14:00:00,46.19,46.66,46.17,46.63,234000.0,18.8503,19.0421,18.8422,19.0299,234000.0
2010-05-27 14:30:00,46.62,46.65,46.44,46.55,230800.0,19.0258,19.038,18.9523,18.9972,230800.0
2010-05-27 15:00:00,46.55,46.78,46.5,46.7,248100.0,18.9972,19.0911,18.9768,19.0585,248100.0
2010-05-27 15:30:00,46.68,47.31,46.68,47.27,601000.0,19.0503,19.3074,19.0503,19.2911,601000.0
2010-05-28 09:30:00,46.55,46.68,46.1,46.37,559100.0,18.9972,19.0503,18.8136,18.9238,559100.0
2010-05-28 10:00:00,46.35,46.78,46.31,46.39,315900.0,18.9156,19.0911,18.8993,18.9319,315900.0
2010-05-28 10:30:00,46.39,46.65,45.97,46.05,270100.0,18.9319,19.038,18.7605,18.7932,270100.0
2010-05-28 11:00:00,46.05,46.25,45.78,46.06,253000.0,18.7932,18.8748,18.683,18.7973,253000.0
2010-05-28 11:30:00,46.07,46.33,45.97,46.18,148000.0,18.8013,18.9075,18.7605,18.8462,148000.0
2010-05-28 12:00:00,46.18,46.34,46.12,46.31,87200.0,18.8462,18.9115,18.8218,18.8993,87200.0
2010-05-28 12:30:00,46.31,46.38,45.55,46.04,199900.0,18.8993,18.9279,18.5891,18.7891,199900.0
2010-05-28 13:00:00,46.07,46.2,45.77,45.83,118700.0,18.8013,18.8544,18.6789,18.7034,118700.0
2010-05-28 13:30:00,45.8,45.93,45.5,45.55,96100.0,18.6912,18.7442,18.5687,18.5891,96100.0
2010-05-28 14:00:00,45.52,45.88,45.34,45.84,129100.0,18.5769,18.7238,18.5034,18.7075,129100.0
2010-05-28 14:30:00,45.81,46.32,45.75,46.15,158500.0,18.6952,18.9034,18.6708,18.834,158500.0
2010-05-28 15:00:00,46.15,46.44,46.06,46.42,211400.0,18.834,18.9523,18.7973,18.9442,211400.0
2010-05-28 15:30:00,46.43,46.52,46.03,46.09,425600.0,18.9483,18.985,18.785,18.8095,425600.0
2010-06-01 09:30:00,45.47,45.9,45.4,45.66,347900.0,18.5565,18.732,18.5279,18.634,347900.0
2010-06-01 10:00:00,45.67,46.6,45.67,46.56,520500.0,18.6381,19.0176,18.6381,19.0013,520500.0
2010-06-01 10:30:00,46.57,46.71,45.95,46.06,331000.0,19.0054,19.0625,18.7524,18.7973,331000.0
2010-06-01 11:00:00,46.05,46.14,45.75,46.09,185400.0,18.7932,18.8299,18.6708,18.8095,185400.0
2010-06-01 11:30:00,46.07,46.24,45.67,45.75,231400.0,18.8013,18.8707,18.6381,18.6708,231400.0
2010-06-01 12:00:00,45.75,45.9,45.67,45.87,181600.0,18.6708,18.732,18.6381,18.7197,181600.0
2010-06-01 12:30:00,45.86,45.91,45.61,45.61,138900.0,18.7156,18.7361,18.6136,18.6136,138900.0
2010-06-01 13:00:00,45.62,46.08,45.62,46.05,179700.0,18.6177,18.8054,18.6177,18.7932,179700.0
2010-06-01 13:30:00,46.03,46.11,45.7,45.71,138900.0,18.785,18.8177,18.6504,18.6544,138900.0
2010-06-01 14:00:00,45.69,45.71,45.45,45.6,181900.0,18.6463,18.6544,18.5483,18.6095,181900.0
2010-06-01 14:30:00,45.59,45.76,45.36,45.45,171800.0,18.6055,18.6748,18.5116,18.5483,171800.0
2010-06-01 15:00:00,45.46,45.56,45.03,45.18,343900.0,18.5524,18.5932,18.3769,18.4381,343900.0
2010-06-01 15:30:00,45.17,45.41,44.81,44.82,700400.0,18.4341,18.532,18.2871,18.2912,700400.0
2010-06-02 09:30:00,45.27,45.55,44.97,45.24,496800.0,18.4749,18.5891,18.3524,18.4626,496800.0
2010-06-02 10:00:00,45.25,45.75,45.14,45.5,496000.0,18.4667,18.6708,18.4218,18.5687,496000.0
2010-06-02 10:30:00,45.51,45.61,45.11,45.25,533700.0,18.5728,18.6136,18.4096,18.4667,533700.0
2010-06-02 11:00:00,45.3,45.84,45.27,45.69,257300.0,18.4871,18.7075,18.4749,18.6463,257300.0
2010-06-02 11:30:00,45.7,46.16,45.56,46.06,186800.0,18.6504,18.8381,18.5932,18.7973,186800.0
2010-06-02 12:00:00,46.07,46.33,46.07,46.16,150600.0,18.8013,18.9075,18.8013,18.8381,150600.0
2010-06-02 12:30:00,46.15,46.37,46.15,46.29,84600.0,18.834,18.9238,18.834,18.8911,84600.0
2010-06-02 13:00:00,46.3,46.33,45.98,46.05,147700.0,18.8952,18.9075,18.7646,18.7932,147700.0
2010-06-02 13:30:00,46.04,46.13,45.85,45.9,89900.0,18.7891,18.8258,18.7116,18.732,89900.0
2010-06-02 14:00:00,45.89,45.89,45.69,45.83,101400.0,18.7279,18.7279,18.6463,18.7034,101400.0
2010-06-02 14:30:00,45.84,46.34,45.81,46.33,149100.0,18.7075,18.9115,18.6952,18.9075,149100.0
2010-06-02 15:00:00,46.32,46.49,46.29,46.41,218300.0,18.9034,18.9728,18.8911,18.9401,218300.0
2010-06-02 15:30:00,46.43,46.7,46.31,46.68,434500.0,18.9483,19.0585,18.8993,19.0503,434500.0
2010-06-03 09:30:00,47.54,47.58,47.04,47.29,694700.0,19.4013,19.4176,19.1972,19.2992,694700.0
2010-06-03 10:00:00,47.3,47.32,46.22,46.3,489400.0,19.3033,19.3115,18.8626,18.8952,489400.0
2010-06-03 10:30:00,46.27,46.33,46.0,46.29,290600.0,18.883,18.9075,18.7728,18.8911,290600.0
2010-06-03 11:00:00,46.32,46.57,46.06,46.08,212100.0,18.9034,19.0054,18.7973,18.8054,212100.0
2010-06-03 11:30:00,46.09,46.37,46.0,46.09,201900.0,18.8095,18.9238,18.7728,18.8095,201900.0
2010-06-03 12:00:00,46.1,46.18,45.5,45.68,168400.0,18.8136,18.8462,18.5687,18.6422,168400.0
2010-06-03 12:30:00,45.66,45.87,45.59,45.71,143000.0,18.634,18.7197,18.6055,18.6544,143000.0
2010-06-03 13:00:00,45.74,45.85,45.66,45.72,111100.0,18.6667,18.7116,18.634,18.6585,111100.0
2010-06-03 13:30:00,45.77,46.1,45.72,45.72,141300.0,18.6789,18.8136,18.6585,18.6585,141300.0
2010-06-03 14:00:00,45.76,46.1,45.64,45.92,134600.0,18.6748,18.8136,18.6259,18.7401,134600.0
2010-06-03 14:30:00,45.9,46.18,45.86,46.02,130600.0,18.732,18.8462,18.7156,18.7809,130600.0
2010-06-03 15:00:00,46.02,46.24,45.79,46.22,196300.0,18.7809,18.8707,18.6871,18.8626,196300.0
2010-06-03 15:30:00,46.2,46.48,46.06,46.39,598900.0,18.8544,18.9687,18.7973,18.9319,598900.0
2010-06-04 09:30:00,44.95,45.52,44.8,45.18,629900.0,18.3443,18.5769,18.2831,18.4381,629900.0
2010-06-04 10:00:00,45.18,45.6,44.85,45.5,345000.0,18.4381,18.6095,18.3035,18.5687,345000.0
2010-06-04 10:30:00,45.49,45.63,45.03,45.05,205400.0,18.5646,18.6218,18.3769,18.3851,205400.0
2010-06-04 11:00:00,45.06,45.28,44.77,45.07,422200.0,18.3892,18.4789,18.2708,18.3932,422200.0
2010-06-04 11:30:00,45.05,45.2,44.79,44.79,498300.0,18.3851,18.4463,18.279,18.279,498300.0
2010-06-04 12:00:00,44.8,44.8,44.48,44.59,207000.0,18.2831,18.2831,18.1525,18.1974,207000.0
2010-06-04 12:30:00,44.58,44.64,44.42,44.52,124900.0,18.1933,18.2178,18.128,18.1688,124900.0
2010-06-04 13:00:00,44.53,44.55,44.11,44.18,210500.0,18.1729,18.181,18.0015,18.03,210500.0
2010-06-04 13:30:00,44.18,44.25,44.0,44.05,150800.0,18.03,18.0586,17.9566,17.977,150800.0
2010-06-04 14:00:00,44.06,44.12,43.81,43.88,199500.0,17.9811,18.0055,17.879,17.9076,199500.0
2010-06-04 14:30:00,43.88,44.03,43.6,43.71,170600.0,17.9076,17.9688,17.7933,17.8382,170600.0
2010-06-04 15:00:00,43.71,43.97,43.68,43.75,209100.0,17.8382,17.9443,17.826,17.8545,209100.0
2010-06-04 15:30:00,43.75,43.99,43.69,43.95,488100.0,17.8545,17.9525,17.8301,17.9362,488100.0
2010-06-07 09:30:00,44.48,44.5,43.72,44.37,546900.0,18.1525,18.1606,17.8423,18.1076,546900.0
2010-06-07 10:00:00,44.34,44.59,44.28,44.36,292000.0,18.0953,18.1974,18.0708,18.1035,292000.0
2010-06-07 10:30:00,44.38,44.42,43.51,43.57,288700.0,18.1117,18.128,17.7566,17.7811,288700.0
2010-06-07 11:00:00,43.57,44.21,43.57,44.09,276500.0,17.7811,18.0423,17.7811,17.9933,276500.0
2010-06-07 11:30:00,44.11,44.57,44.06,44.55,76100.0,18.0015,18.1892,17.9811,18.181,76100.0
2010-06-07 12:00:00,44.54,44.81,44.39,44.39,101600.0,18.1769,18.2871,18.1157,18.1157,101600.0
2010-06-07 12:30:00,44.39,44.54,44.33,44.46,78800.0,18.1157,18.1769,18.0912,18.1443,78800.0
2010-06-07 13:00:00,44.47,44.55,44.29,44.45,70900.0,18.1484,18.181,18.0749,18.1402,70900.0
2010-06-07 13:30:00,44.49,44.58,44.05,44.14,46900.0,18.1565,18.1933,17.977,18.0137,46900.0
2010-06-07 14:00:00,44.12,44.27,43.91,44.0,76300.0,18.0055,18.0668,17.9198,17.9566,76300.0
2010-06-07 14:30:00,44.0,44.06,43.6,43.67,175300.0,17.9566,17.9811,17.7933,17.8219,175300.0
2010-06-07 15:00:00,43.69,43.9,43.33,43.33,375000.0,17.8301,17.9158,17.6831,17.6831,375000.0
2010-06-07 15:30:00,43.31,43.56,43.25,43.35,676700.0,17.675,17.777,17.6505,17.6913,676700.0
2010-06-08 09:30:00,43.82,44.31,43.37,43.47,395600.0,17.8831,18.0831,17.6995,17.7403,395600.0
2010-06-08 10:00:00,43.45,44.1,43.44,43.8,219500.0,17.7321,17.9974,17.728,17.875,219500.0
2010-06-08 10:30:00,43.81,43.95,43.26,43.66,280600.0,17.879,17.9362,17.6546,17.8178,280600.0
2010-06-08 11:00:00,43.66,44.1,43.26,43.99,487400.0,17.8178,17.9974,17.6546,17.9525,487400.0
2010-06-08 11:30:00,43.97,44.62,43.93,44.42,225400.0,17.9443,18.2096,17.928,18.128,225400.0
2010-06-08 12:00:00,44.41,44.55,44.27,44.42,144400.0,18.1239,18.181,18.0668,18.128,144400.0
2010-06-08 12:30:00,44.41,44.72,44.41,44.72,129700.0,18.1239,18.2504,18.1239,18.2504,129700.0
2010-06-08 13:00:00,44.7,44.78,44.36,44.42,167500.0,18.2422,18.2749,18.1035,18.128,167500.0
2010-06-08 13:30:00,44.42,44.45,43.98,44.31,149200.0,18.128,18.1402,17.9484,18.0831,149200.0
2010-06-08 14:00:00,44.31,44.65,44.09,44.52,176800.0,18.0831,18.2218,17.9933,18.1688,176800.0
2010-06-08 14:30:00,44.49,44.66,44.18,44.24,176600.0,18.1565,18.2259,18.03,18.0545,176600.0
2010-06-08 15:00:00,44.25,44.54,44.11,44.54,239800.0,18.0586,18.1769,18.0015,18.1769,239800.0
2010-06-08 15:30:00,44.53,45.0,44.45,44.97,717900.0,18.1729,18.3647,18.1402,18.3524,717900.0
2010-06-09 09:30:00,45.4,45.71,45.35,45.68,697000.0,18.5279,18.6544,18.5075,18.6422,697000.0
2010-06-09 10:00:00,45.69,45.77,45.43,45.56,324900.0,18.6463,18.6789,18.5402,18.5932,324900.0
2010-06-09 10:30:00,45.56,45.71,45.24,45.7,234900.0,18.5932,18.6544,18.4626,18.6504,234900.0
2010-06-09 11:00:00,45.72,45.96,45.63,45.92,309000.0,18.6585,18.7565,18.6218,18.7401,309000.0
2010-06-09 11:30:00,45.93,46.09,45.81,46.0,207900.0,18.7442,18.8095,18.6952,18.7728,207900.0
2010-06-09 12:00:00,46.0,46.25,45.87,46.17,233400.0,18.7728,18.8748,18.7197,18.8422,233400.0
2010-06-09 12:30:00,46.18,46.18,45.84,45.84,152700.0,18.8462,18.8462,18.7075,18.7075,152700.0
2010-06-09 13:00:00,45.85,45.92,45.65,45.69,134500.0,18.7116,18.7401,18.6299,18.6463,134500.0
2010-06-09 13:30:00,45.7,45.71,45.4,45.68,198100.0,18.6504,18.6544,18.5279,18.6422,198100.0
2010-06-09 14:00:00,45.68,45.74,45.38,45.63,140100.0,18.6422,18.6667,18.5198,18.6218,140100.0
2010-06-09 14:30:00,45.6,45.64,44.91,44.91,174300.0,18.6095,18.6259,18.3279,18.3279,174300.0
2010-06-09 15:00:00,44.92,45.16,44.64,45.09,393000.0,18.332,18.43,18.2178,18.4014,393000.0
2010-06-09 15:30:00,45.07,45.17,44.5,44.84,556500.0,18.3932,18.4341,18.1606,18.2994,556500.0
2010-06-10 09:30:00,48.01,48.32,47.83,48.11,733200.0,19.5931,19.7196,19.5196,19.6339,733200.0
2010-06-10 10:00:00,48.12,48.2,47.48,47.83,492700.0,19.638,19.6706,19.3768,19.5196,492700.0
2010-06-10 10:30:00,47.82,47.94,47.66,47.73,283200.0,19.5155,19.5645,19.4502,19.4788,283200.0
2010-06-10 11:00:00,47.69,47.89,47.56,47.62,224000.0,19.4625,19.5441,19.4094,19.4339,224000.0
2010-06-10 11:30:00,47.61,47.85,47.42,47.6,165200.0,19.4298,19.5278,19.3523,19.4257,165200.0
2010-06-10 12:00:00,47.6,47.64,47.11,47.36,120600.0,19.4257,19.4421,19.2258,19.3278,120600.0
2010-06-10 12:30:00,47.35,47.42,47.05,47.21,100800.0,19.3237,19.3523,19.2013,19.2666,100800.0
2010-06-10 13:00:00,47.19,47.33,46.93,47.28,103600.0,19.2584,19.3156,19.1523,19.2952,103600.0
2010-06-10 13:30:00,47.3,47.43,47.09,47.32,102000.0,19.3033,19.3564,19.2176,19.3115,102000.0
2010-06-10 14:00:00,47.31,47.51,47.15,47.44,119700.0,19.3074,19.389,19.2421,19.3605,119700.0
2010-06-10 14:30:00,47.44,47.84,47.44,47.76,253100.0,19.3605,19.5237,19.3605,19.491,253100.0
2010-06-10 15:00:00,47.77,47.99,47.63,47.88,161800.0,19.4951,19.5849,19.438,19.54,161800.0
2010-06-10 15:30:00,47.89,48.24,47.84,48.09,592800.0,19.5441,19.6869,19.5237,19.6257,592800.0
2010-06-11 09:30:00,46.54,47.18,46.44,47.12,605300.0,18.9932,19.2543,18.9523,19.2299,605300.0
2010-06-11 10:00:00,47.11,47.31,47.01,47.09,296700.0,19.2258,19.3074,19.185,19.2176,296700.0
2010-06-11 10:30:00,47.07,47.27,46.65,46.65,181000.0,19.2095,19.2911,19.038,19.038,181000.0
2010-06-11 11:00:00,46.65,46.82,46.34,46.67,202000.0,19.038,19.1074,18.9115,19.0462,202000.0
2010-06-11 11:30:00,46.66,46.85,46.57,46.84,96000.0,19.0421,19.1197,19.0054,19.1156,96000.0
2010-06-11 12:00:00,46.83,46.99,46.72,46.82,108800.0,19.1115,19.1768,19.0666,19.1074,108800.0
2010-06-11 12:30:00,46.81,47.0,46.71,46.75,119600.0,19.1033,19.1809,19.0625,19.0789,119600.0
2010-06-11 13:00:00,46.75,46.94,46.72,46.89,111500.0,19.0789,19.1564,19.0666,19.136,111500.0
2010-06-11 13:30:00,46.88,46.94,45.86,46.83,109000.0,19.1319,19.1564,18.7156,19.1115,109000.0
2010-06-11 14:00:00,46.83,46.97,46.69,46.76,72600.0,19.1115,19.1686,19.0544,19.0829,72600.0
2010-06-11 14:30:00,46.76,46.99,46.73,46.82,123600.0,19.0829,19.1768,19.0707,19.1074,123600.0
2010-06-11 15:00:00,46.83,47.07,46.81,46.94,137000.0,19.1115,19.2095,19.1033,19.1564,137000.0
2010-06-11 15:30:00,46.93,47.36,46.9,47.3,579100.0,19.1523,19.3278,19.1401,19.3033,579100.0
2010-06-14 09:30:00,48.61,48.67,48.16,48.27,429500.0,19.8379,19.8624,19.6543,19.6992,429500.0
2010-06-14 10:00:00,48.28,48.66,48.2,48.56,255100.0,19.7033,19.8583,19.6706,19.8175,255100.0
2010-06-14 10:30:00,48.57,48.9,48.42,48.9,228100.0,19.8216,19.9563,19.7604,19.9563,228100.0
2010-06-14 11:00:00,48.92,49.1,48.83,49.03,201800.0,19.9644,20.0379,19.9277,20.0093,201800.0
2010-06-14 11:30:00,49.02,49.05,48.77,48.77,154900.0,20.0053,20.0175,19.9032,19.9032,154900.0
2010-06-14 12:00:00,48.76,48.89,48.55,48.62,176800.0,19.8991,19.9522,19.8134,19.842,176800.0
2010-06-14 12:30:00,48.62,48.65,48.24,48.24,108200.0,19.842,19.8543,19.6869,19.6869,108200.0
2010-06-14 13:00:00,48.26,48.47,48.09,48.32,251600.0,19.6951,19.7808,19.6257,19.7196,251600.0
2010-06-14 13:30:00,48.32,48.42,48.05,48.05,54400.0,19.7196,19.7604,19.6094,19.6094,54400.0
2010-06-14 14:00:00,48.02,48.02,47.7,47.89,206200.0,19.5972,19.5972,19.4666,19.5441,206200.0
2010-06-14 14:30:00,47.88,48.08,47.65,48.07,144900.0,19.54,19.6216,19.4462,19.6176,144900.0
2010-06-14 15:00:00,48.06,48.29,47.95,48.15,209600.0,19.6135,19.7073,19.5686,19.6502,209600.0
2010-06-14 15:30:00,48.15,48.24,47.91,47.99,604800.0,19.6502,19.6869,19.5523,19.5849,604800.0
2010-06-15 09:30:00,49.02,49.1,48.76,49.03,524200.0,20.0053,20.0379,19.8991,20.0093,524200.0
2010-06-15 10:00:00,48.97,49.03,48.61,48.83,295500.0,19.9849,20.0093,19.8379,19.9277,295500.0
2010-06-15 10:30:00,48.86,49.45,48.81,49.44,206500.0,19.94,20.1807,19.9196,20.1767,206500.0
2010-06-15 11:00:00,49.45,49.54,49.35,49.35,198600.0,20.1807,20.2175,20.1399,20.1399,198600.0
2010-06-15 11:30:00,49.34,49.58,49.28,49.52,117400.0,20.1358,20.2338,20.1114,20.2093,117400.0
2010-06-15 12:00:00,49.54,49.68,49.44,49.47,94000.0,20.2175,20.2746,20.1767,20.1889,94000.0
2010-06-15 12:30:00,49.48,49.53,49.34,49.49,117100.0,20.193,20.2134,20.1358,20.1971,117100.0
2010-06-15 13:00:00,49.5,49.77,49.36,49.65,106600.0,20.2011,20.3113,20.144,20.2624,106600.0
2010-06-15 13:30:00,49.65,49.72,49.52,49.62,92500.0,20.2624,20.2909,20.2093,20.2501,92500.0
2010-06-15 14:00:00,49.62,49.87,49.61,49.77,101100.0,20.2501,20.3521,20.246,20.3113,101100.0
2010-06-15 14:30:00,49.76,49.76,49.59,49.59,113600.0,20.3073,20.3073,20.2379,20.2379,113600.0
2010-06-15 15:00:00,49.58,49.81,49.54,49.8,152100.0,20.2338,20.3277,20.2175,20.3236,152100.0
2010-06-15 15:30:00,49.8,49.98,49.76,49.89,446800.0,20.3236,20.397,20.3073,20.3603,446800.0
2010-06-16 09:30:00,49.41,49.87,49.35,49.85,309000.0,20.1644,20.3521,20.1399,20.344,309000.0
2010-06-16 10:00:00,49.86,49.99,49.59,49.7,327300.0,20.3481,20.4011,20.2379,20.2828,327300.0
2010-06-16 10:30:00,49.68,49.68,49.38,49.5,231500.0,20.2746,20.2746,20.1522,20.2011,231500.0
2010-06-16 11:00:00,49.5,49.71,49.41,49.71,380400.0,20.2011,20.2868,20.1644,20.2868,380400.0
2010-06-16 11:30:00,49.7,49.79,49.52,49.74,110400.0,20.2828,20.3195,20.2093,20.2991,110400.0
2010-06-16 12:00:00,49.75,49.93,49.68,49.78,58100.0,20.3032,20.3766,20.2746,20.3154,58100.0
2010-06-16 12:30:00,49.78,49.78,49.51,49.63,113400.0,20.3154,20.3154,20.2052,20.2542,113400.0
2010-06-16 13:00:00,49.62,49.76,49.52,49.71,109000.0,20.2501,20.3073,20.2093,20.2868,109000.0
2010-06-16 13:30:00,49.72,49.88,49.66,49.86,47500.0,20.2909,20.3562,20.2664,20.3481,47500.0
2010-06-16 14:00:00,49.88,49.99,49.79,49.82,95600.0,20.3562,20.4011,20.3195,20.3317,95600.0
2010-06-16 14:30:00,49.83,49.95,49.65,49.75,119100.0,20.3358,20.3848,20.2624,20.3032,119100.0
2010-06-16 15:00:00,49.72,49.72,49.24,49.4,254100.0,20.2909,20.2909,20.095,20.1603,254100.0
2010-06-16 15:30:00,49.41,49.61,49.33,49.58,394000.0,20.1644,20.246,20.1318,20.2338,394000.0
2010-06-17 09:30:00,49.93,49.97,49.61,49.95,388900.0,20.3766,20.393,20.246,20.3848,388900.0
2010-06-17 10:00:00,49.94,49.94,49.0,49.12,411200.0,20.3807,20.3807,19.9971,20.0461,411200.0
2010-06-17 10:30:00,49.12,49.12,48.73,48.87,352900.0,20.0461,20.0461,19.8869,19.944,352900.0
2010-06-17 11:00:00,48.87,49.22,48.7,49.01,153200.0,19.944,20.0869,19.8747,20.0012,153200.0
2010-06-17 11:30:00,49.03,49.24,49.02,49.1,128100.0,20.0093,20.095,20.0053,20.0379,128100.0
2010-06-17 12:00:00,49.1,49.24,48.97,49.03,75300.0,20.0379,20.095,19.9849,20.0093,75300.0
2010-06-17 12:30:00,49.03,49.07,48.79,48.89,97700.0,20.0093,20.0257,19.9114,19.9522,97700.0
2010-06-17 13:00:00,48.89,48.94,48.77,48.92,74700.0,19.9522,19.9726,19.9032,19.9644,74700.0
2010-06-17 13:30:00,48.93,49.06,48.85,49.05,76700.0,19.9685,20.0216,19.9359,20.0175,76700.0
2010-06-17 14:00:00,49.06,49.21,48.88,48.88,98500.0,20.0216,20.0828,19.9481,19.9481,98500.0
2010-06-17 14:30:00,48.88,49.02,48.75,48.86,176500.0,19.9481,20.0053,19.8951,19.94,176500.0
2010-06-17 15:00:00,48.87,48.89,48.68,48.75,262800.0,19.944,19.9522,19.8665,19.8951,262800.0
2010-06-17 15:30:00,48.75,49.32,48.75,49.28,372400.0,19.8951,20.1277,19.8951,20.1114,372400.0
2010-06-18 09:30:00,49.34,49.36,49.11,49.15,322000.0,20.1358,20.144,20.042,20.0583,322000.0
2010-06-18 10:00:00,49.16,49.31,49.02,49.29,221000.0,20.0624,20.1236,20.0053,20.1154,221000.0
2010-06-18 10:30:00,49.28,49.48,49.28,49.38,142500.0,20.1114,20.193,20.1114,20.1522,142500.0
2010-06-18 11:00:00,49.38,49.47,49.1,49.18,178400.0,20.1522,20.1889,20.0379,20.0706,178400.0
2010-06-18 11:30:00,49.18,49.44,49.12,49.35,165400.0,20.0706,20.1767,20.0461,20.1399,165400.0
2010-06-18 12:00:00,49.38,49.54,49.2,49.22,71100.0,20.1522,20.2175,20.0787,20.0869,71100.0
2010-06-18 12:30:00,49.25,49.43,49.16,49.34,111700.0,20.0991,20.1726,20.0624,20.1358,111700.0
2010-06-18 13:00:00,49.31,49.37,49.26,49.32,95200.0,20.1236,20.1481,20.1032,20.1277,95200.0
2010-06-18 13:30:00,49.31,49.47,49.22,49.35,68000.0,20.1236,20.1889,20.0869,20.1399,68000.0
2010-06-18 14:00:00,49.33,49.38,49.23,49.35,68000.0,20.1318,20.1522,20.091,20.1399,68000.0
2010-06-18 14:30:00,49.34,49.35,49.24,49.29,86700.0,20.1358,20.1399,20.095,20.1154,86700.0
2010-06-18 15:00:00,49.28,49.34,49.14,49.32,128300.0,20.1114,20.1358,20.0542,20.1277,128300.0
2010-06-18 15:30:00,49.32,49.46,49.28,49.39,289400.0,20.1277,20.1848,20.1114,20.1563,289400.0
2010-06-21 09:30:00,51.84,51.95,51.73,51.87,476200.0,21.1561,21.201,21.1112,21.1684,476200.0
2010-06-21 10:00:00,51.89,52.07,51.68,51.72,391400.0,21.1765,21.25,21.0908,21.1071,391400.0
2010-06-21 10:30:00,51.7,51.72,51.44,51.53,230800.0,21.099,21.1071,20.9929,21.0296,230800.0
2010-06-21 11:00:00,51.54,51.89,51.49,51.71,244400.0,21.0337,21.1765,21.0133,21.1031,244400.0
2010-06-21 11:30:00,51.72,51.83,51.6,51.65,138900.0,21.1071,21.152,21.0582,21.0786,138900.0
2010-06-21 12:00:00,51.66,51.67,51.26,51.28,150600.0,21.0827,21.0867,20.9194,20.9276,150600.0
2010-06-21 12:30:00,51.26,51.43,51.14,51.38,154000.0,20.9194,20.9888,20.8704,20.9684,154000.0
2010-06-21 13:00:00,51.37,51.49,51.24,51.36,113800.0,20.9643,21.0133,20.9112,20.9602,113800.0
2010-06-21 13:30:00,51.35,51.39,51.02,51.09,206700.0,20.9561,20.9725,20.8215,20.85,206700.0
2010-06-21 14:00:00,51.08,51.26,51.05,51.07,183100.0,20.8459,20.9194,20.8337,20.8419,183100.0
2010-06-21 14:30:00,51.08,51.16,50.82,50.86,332800.0,20.8459,20.8786,20.7398,20.7562,332800.0
2010-06-21 15:00:00,50.84,50.91,50.22,50.5,526200.0,20.748,20.7766,20.495,20.6092,526200.0
2010-06-21 15:30:00,50.5,50.78,50.28,50.76,833400.0,20.6092,20.7235,20.5195,20.7154,833400.0
2010-06-22 09:30:00,50.77,50.99,50.56,50.69,302300.0,20.7194,20.8092,20.6337,20.6868,302300.0
2010-06-22 10:00:00,50.69,50.76,50.39,50.63,350600.0,20.6868,20.7154,20.5644,20.6623,350600.0
2010-06-22 10:30:00,50.63,50.88,50.4,50.81,143700.0,20.6623,20.7643,20.5684,20.7358,143700.0
2010-06-22 11:00:00,50.83,51.12,50.69,51.06,140800.0,20.7439,20.8623,20.6868,20.8378,140800.0
2010-06-22 11:30:00,51.08,51.27,50.89,50.99,86500.0,20.8459,20.9235,20.7684,20.8092,86500.0
2010-06-22 12:00:00,50.97,51.04,50.81,50.81,84600.0,20.8011,20.8296,20.7358,20.7358,84600.0
2010-06-22 12:30:00,50.81,50.88,50.7,50.82,68600.0,20.7358,20.7643,20.6909,20.7398,68600.0
2010-06-22 13:00:00,50.79,50.96,50.69,50.71,173300.0,20.7276,20.797,20.6868,20.695,173300.0
2010-06-22 13:30:00,50.72,50.96,50.62,50.64,213200.0,20.699,20.797,20.6582,20.6664,213200.0
2010-06-22 14:00:00,50.65,50.66,50.4,50.42,252900.0,20.6705,20.6745,20.5684,20.5766,252900.0
2010-06-22 14:30:00,50.44,50.54,49.86,50.05,333200.0,20.5848,20.6256,20.3481,20.4256,333200.0
2010-06-22 15:00:00,50.06,50.13,49.91,49.93,312400.0,20.4297,20.4583,20.3685,20.3766,312400.0
2010-06-22 15:30:00,49.92,50.03,49.72,49.9,735200.0,20.3725,20.4174,20.2909,20.3644,735200.0
2010-06-23 09:30:00,51.02,51.02,50.37,50.52,448000.0,20.8215,20.8215,20.5562,20.6174,448000.0
2010-06-23 10:00:00,50.55,50.56,49.79,49.98,543300.0,20.6297,20.6337,20.3195,20.397,543300.0
2010-06-23 10:30:00,49.99,50.5,49.97,50.35,260900.0,20.4011,20.6092,20.393,20.548,260900.0
2010-06-23 11:00:00,50.35,50.58,50.23,50.47,121600.0,20.548,20.6419,20.4991,20.597,121600.0
2010-06-23 11:30:00,50.47,50.49,50.27,50.33,174300.0,20.597,20.6052,20.5154,20.5399,174300.0
2010-06-23 12:00:00,50.34,50.47,50.31,50.4,106800.0,20.544,20.597,20.5317,20.5684,106800.0
2010-06-23 12:30:00,50.39,50.94,50.38,50.88,132300.0,20.5644,20.7888,20.5603,20.7643,132300.0
2010-06-23 13:00:00,50.88,51.06,50.88,51.05,139400.0,20.7643,20.8378,20.7643,20.8337,139400.0
2010-06-23 13:30:00,51.05,51.07,50.79,50.96,160800.0,20.8337,20.8419,20.7276,20.797,160800.0
2010-06-23 14:00:00,50.96,51.07,50.8,51.03,207000.0,20.797,20.8419,20.7317,20.8255,207000.0
2010-06-23 14:30:00,51.07,51.45,50.78,50.92,342200.0,20.8419,20.9969,20.7235,20.7807,342200.0
2010-06-23 15:00:00,50.94,51.23,50.71,51.21,158900.0,20.7888,20.9072,20.695,20.899,158900.0
2010-06-23 15:30:00,51.19,51.3,51.02,51.1,377800.0,20.8908,20.9357,20.8215,20.8541,377800.0
2010-06-24 09:30:00,49.84,49.91,49.21,49.22,425000.0,20.3399,20.3685,20.0828,20.0869,425000.0
2010-06-24 10:00:00,49.21,49.69,49.18,49.53,278500.0,20.0828,20.2787,20.0706,20.2134,278500.0
2010-06-24 10:30:00,49.55,49.58,48.97,49.13,165300.0,20.2216,20.2338,19.9849,20.0501,165300.0
2010-06-24 11:00:00,49.11,49.25,48.75,49.08,203800.0,20.042,20.0991,19.8951,20.0297,203800.0
2010-06-24 11:30:00,49.1,49.48,48.96,49.31,134000.0,20.0379,20.193,19.9808,20.1236,134000.0
2010-06-24 12:00:00,49.32,49.59,49.19,49.31,104700.0,20.1277,20.2379,20.0746,20.1236,104700.0
2010-06-24 12:30:00,49.28,49.53,49.25,49.43,133000.0,20.1114,20.2134,20.0991,20.1726,133000.0
2010-06-24 13:00:00,49.45,49.64,49.27,49.31,78300.0,20.1807,20.2583,20.1073,20.1236,78300.0
2010-06-24 13:30:00,49.28,49.71,49.27,49.65,107200.0,20.1114,20.2868,20.1073,20.2624,107200.0
2010-06-24 14:00:00,49.68,49.69,49.39,49.44,83800.0,20.2746,20.2787,20.1563,20.1767,83800.0
2010-06-24 14:30:00,49.44,49.46,49.05,49.13,82300.0,20.1767,20.1848,20.0175,20.0501,82300.0
2010-06-24 15:00:00,49.15,49.25,48.77,49.0,133000.0,20.0583,20.0991,19.9032,19.9971,133000.0
2010-06-24 15:30:00,49.02,49.11,48.84,48.98,416600.0,20.0053,20.042,19.9318,19.9889,416600.0
2010-06-25 09:30:00,48.09,48.29,47.87,48.1,465300.0,19.6257,19.7073,19.5359,19.6298,465300.0
2010-06-25 10:00:00,48.1,48.44,47.87,47.96,238400.0,19.6298,19.7686,19.5359,19.5727,238400.0
2010-06-25 10:30:00,47.96,47.97,47.35,47.62,194900.0,19.5727,19.5767,19.3237,19.4339,194900.0
2010-06-25 11:00:00,47.64,47.88,47.56,47.81,202600.0,19.4421,19.54,19.4094,19.5114,202600.0
2010-06-25 11:30:00,47.82,48.0,47.58,47.88,140700.0,19.5155,19.589,19.4176,19.54,140700.0
2010-06-25 12:00:00,47.86,48.09,47.74,48.03,103700.0,19.5319,19.6257,19.4829,19.6012,103700.0
2010-06-25 12:30:00,48.05,48.4,48.05,48.21,157100.0,19.6094,19.7522,19.6094,19.6747,157100.0
2010-06-25 13:00:00,48.23,48.66,48.2,48.66,202800.0,19.6829,19.8583,19.6706,19.8583,202800.0
2010-06-25 13:30:00,48.67,48.84,48.55,48.7,168900.0,19.8624,19.9318,19.8134,19.8747,168900.0
2010-06-25 14:00:00,48.68,48.95,48.66,48.77,110700.0,19.8665,19.9767,19.8583,19.9032,110700.0
2010-06-25 14:30:00,48.75,48.81,48.66,48.69,110400.0,19.8951,19.9196,19.8583,19.8706,110400.0
2010-06-25 15:00:00,48.7,48.76,48.51,48.73,130900.0,19.8747,19.8991,19.7971,19.8869,130900.0
2010-06-25 15:30:00,48.73,48.86,48.52,48.77,360100.0,19.8869,19.94,19.8012,19.9032,360100.0
2010-06-28 09:30:00,49.08,49.14,48.34,48.49,348000.0,20.0297,20.0542,19.7277,19.789,348000.0
2010-06-28 10:00:00,48.51,48.98,48.4,48.81,266200.0,19.7971,19.9889,19.7522,19.9196,266200.0
2010-06-28 10:30:00,48.83,48.89,48.52,48.89,196500.0,19.9277,19.9522,19.8012,19.9522,196500.0
2010-06-28 11:00:00,48.89,49.18,48.81,49.1,168200.0,19.9522,20.0706,19.9196,20.0379,168200.0
2010-06-28 11:30:00,49.11,49.31,48.94,48.98,113700.0,20.042,20.1236,19.9726,19.9889,113700.0
2010-06-28 12:00:00,48.96,49.02,48.66,48.78,121400.0,19.9808,20.0053,19.8583,19.9073,121400.0
2010-06-28 12:30:00,48.76,48.82,48.44,48.58,180500.0,19.8991,19.9236,19.7686,19.8257,180500.0
2010-06-28 13:00:00,48.57,48.57,48.25,48.31,120300.0,19.8216,19.8216,19.691,19.7155,120300.0
2010-06-28 13:30:00,48.31,48.48,48.17,48.44,103900.0,19.7155,19.7849,19.6584,19.7686,103900.0
2010-06-28 14:00:00,48.39,48.59,48.3,48.5,92600.0,19.7482,19.8298,19.7114,19.793,92600.0
2010-06-28 14:30:00,48.49,48.67,48.43,48.6,110300.0,19.789,19.8624,19.7645,19.8339,110300.0
2010-06-28 15:00:00,48.62,48.68,48.35,48.4,135000.0,19.842,19.8665,19.7318,19.7522,135000.0
2010-06-28 15:30:00,48.38,48.67,48.37,48.41,362000.0,19.7441,19.8624,19.74,19.7563,362000.0
2010-06-29 09:30:00,46.86,46.93,46.21,46.49,426700.0,19.1238,19.1523,18.8585,18.9728,426700.0
2010-06-29 10:00:00,46.48,46.48,45.83,45.83,342200.0,18.9687,18.9687,18.7034,18.7034,342200.0
2010-06-29 10:30:00,45.84,46.23,45.81,46.19,221100.0,18.7075,18.8666,18.6952,18.8503,221100.0
2010-06-29 11:00:00,46.19,46.35,46.03,46.09,141100.0,18.8503,18.9156,18.785,18.8095,141100.0
2010-06-29 11:30:00,46.11,46.28,45.86,45.92,181700.0,18.8177,18.8871,18.7156,18.7401,181700.0
2010-06-29 12:00:00,45.92,45.99,45.66,45.91,153300.0,18.7401,18.7687,18.634,18.7361,153300.0
2010-06-29 12:30:00,45.89,45.89,45.7,45.8,136700.0,18.7279,18.7279,18.6504,18.6912,136700.0
2010-06-29 13:00:00,45.8,45.82,45.53,45.59,169000.0,18.6912,18.6993,18.581,18.6055,169000.0
2010-06-29 13:30:00,45.59,45.64,45.46,45.64,274500.0,18.6055,18.6259,18.5524,18.6259,274500.0
2010-06-29 14:00:00,45.63,45.83,45.59,45.74,125100.0,18.6218,18.7034,18.6055,18.6667,125100.0
2010-06-29 14:30:00,45.72,45.79,45.52,45.55,154300.0,18.6585,18.6871,18.5769,18.5891,154300.0
2010-06-29 15:00:00,45.55,45.72,45.19,45.24,345900.0,18.5891,18.6585,18.4422,18.4626,345900.0
2010-06-29 15:30:00,45.22,45.49,45.0,45.37,800900.0,18.4545,18.5646,18.3647,18.5157,800900.0
2010-06-30 09:30:00,44.14,45.31,44.1,44.84,784700.0,18.0137,18.4912,17.9974,18.2994,784700.0
2010-06-30 10:00:00,44.82,44.94,44.58,44.66,329800.0,18.2912,18.3402,18.1933,18.2259,329800.0
2010-06-30 10:30:00,44.63,44.84,44.16,44.21,262100.0,18.2137,18.2994,18.0219,18.0423,262100.0
2010-06-30 11:00:00,44.23,44.58,44.18,44.32,292900.0,18.0504,18.1933,18.03,18.0872,292900.0
2010-06-30 11:30:00,44.32,44.65,44.31,44.55,268000.0,18.0872,18.2218,18.0831,18.181,268000.0
2010-06-30 12:00:00,44.56,44.64,44.47,44.53,148900.0,18.1851,18.2178,18.1484,18.1729,148900.0
2010-06-30 12:30:00,44.53,44.59,44.38,44.48,160100.0,18.1729,18.1974,18.1117,18.1525,160100.0
2010-06-30 13:00:00,44.47,44.54,44.33,44.45,79200.0,18.1484,18.1769,18.0912,18.1402,79200.0
2010-06-30 13:30:00,44.45,44.5,44.27,44.41,101100.0,18.1402,18.1606,18.0668,18.1239,101100.0
2010-06-30 14:00:00,44.39,44.45,44.04,44.12,207800.0,18.1157,18.1402,17.9729,18.0055,207800.0
2010-06-30 14:30:00,44.13,44.18,44.04,44.04,198700.0,18.0096,18.03,17.9729,17.9729,198700.0
2010-06-30 15:00:00,44.03,44.12,43.81,43.82,349900.0,17.9688,18.0055,17.879,17.8831,349900.0
2010-06-30 15:30:00,43.8,43.83,43.36,43.58,925100.0,17.875,17.8872,17.6954,17.7852,925100.0
2010-07-01 09:30:00,44.9,45.05,44.59,44.74,487200.0,18.3239,18.3851,18.1974,18.2586,487200.0
2010-07-01 10:00:00,44.69,44.74,44.03,44.18,500800.0,18.2382,18.2586,17.9688,18.03,500800.0
2010-07-01 10:30:00,44.18,44.2,43.46,43.57,408700.0,18.03,18.0382,17.7362,17.7811,408700.0
2010-07-01 11:00:00,43.55,44.03,43.27,43.98,305100.0,17.7729,17.9688,17.6587,17.9484,305100.0
2010-07-01 11:30:00,43.98,44.15,43.76,43.94,182300.0,17.9484,18.0178,17.8586,17.9321,182300.0
2010-07-01 12:00:00,43.92,43.93,43.58,43.7,129500.0,17.9239,17.928,17.7852,17.8341,129500.0
2010-07-01 12:30:00,43.69,44.24,43.64,44.02,151700.0,17.8301,18.0545,17.8097,17.9647,151700.0
2010-07-01 13:00:00,44.02,44.37,43.94,44.19,124500.0,17.9647,18.1076,17.9321,18.0341,124500.0
2010-07-01 13:30:00,44.17,44.5,44.13,44.25,252500.0,18.026,18.1606,18.0096,18.0586,252500.0
2010-07-01 14:00:00,44.24,44.36,44.1,44.16,237300.0,18.0545,18.1035,17.9974,18.0219,237300.0
2010-07-01 14:30:00,44.15,44.26,43.66,43.93,363500.0,18.0178,18.0627,17.8178,17.928,363500.0
2010-07-01 15:00:00,43.94,44.18,43.81,44.05,387900.0,17.9321,18.03,17.879,17.977,387900.0
2010-07-01 15:30:00,44.06,44.36,43.87,44.29,746300.0,17.9811,18.1035,17.9035,18.0749,746300.0
2010-07-02 09:30:00,45.2,45.54,44.9,45.09,575500.0,18.4463,18.5851,18.3239,18.4014,575500.0
2010-07-02 10:00:00,45.09,45.09,44.77,44.97,306300.0,18.4014,18.4014,18.2708,18.3524,306300.0
2010-07-02 10:30:00,44.93,44.99,44.6,44.65,171200.0,18.3361,18.3606,18.2014,18.2218,171200.0
2010-07-02 11:00:00,44.65,44.8,44.51,44.53,137100.0,18.2218,18.2831,18.1647,18.1729,137100.0
2010-07-02 11:30:00,44.52,44.54,44.13,44.35,157900.0,18.1688,18.1769,18.0096,18.0994,157900.0
2010-07-02 12:00:00,44.36,44.55,44.27,44.38,96400.0,18.1035,18.181,18.0668,18.1117,96400.0
2010-07-02 12:30:00,44.37,44.41,44.15,44.19,60600.0,18.1076,18.1239,18.0178,18.0341,60600.0
2010-07-02 13:00:00,44.17,44.25,44.0,44.05,121600.0,18.026,18.0586,17.9566,17.977,121600.0
2010-07-02 13:30:00,44.04,44.22,44.04,44.16,104400.0,17.9729,18.0464,17.9729,18.0219,104400.0
2010-07-02 14:00:00,44.16,44.22,44.0,44.06,118900.0,18.0219,18.0464,17.9566,17.9811,118900.0
2010-07-02 14:30:00,44.05,44.19,43.94,44.17,97200.0,17.977,18.0341,17.9321,18.026,97200.0
2010-07-02 15:00:00,44.17,44.33,44.12,44.28,267700.0,18.026,18.0912,18.0055,18.0708,267700.0
2010-07-02 15:30:00,44.26,44.7,44.23,44.31,600800.0,18.0627,18.2422,18.0504,18.0831,600800.0
2010-07-06 09:30:00,46.12,46.12,45.76,45.88,488200.0,18.8218,18.8218,18.6748,18.7238,488200.0
2010-07-06 10:00:00,45.87,46.31,45.75,46.22,307400.0,18.7197,18.8993,18.6708,18.8626,307400.0
2010-07-06 10:30:00,46.21,46.28,45.98,45.99,146500.0,18.8585,18.8871,18.7646,18.7687,146500.0
2010-07-06 11:00:00,45.97,46.13,45.95,46.08,256000.0,18.7605,18.8258,18.7524,18.8054,256000.0
2010-07-06 11:30:00,46.07,46.39,46.06,46.25,130300.0,18.8013,18.9319,18.7973,18.8748,130300.0
2010-07-06 12:00:00,46.28,46.45,46.06,46.16,91800.0,18.8871,18.9564,18.7973,18.8381,91800.0
2010-07-06 12:30:00,46.16,46.21,45.81,45.84,190600.0,18.8381,18.8585,18.6952,18.7075,190600.0
2010-07-06 13:00:00,45.85,45.9,45.68,45.82,176300.0,18.7116,18.732,18.6422,18.6993,176300.0
2010-07-06 13:30:00,45.81,45.85,45.2,45.26,329500.0,18.6952,18.7116,18.4463,18.4708,329500.0
2010-07-06 14:00:00,45.25,45.43,45.06,45.35,190600.0,18.4667,18.5402,18.3892,18.5075,190600.0
2010-07-06 14:30:00,45.36,45.51,45.15,45.16,209500.0,18.5116,18.5728,18.4259,18.43,209500.0
2010-07-06 15:00:00,45.15,45.3,44.93,45.14,251400.0,18.4259,18.4871,18.3361,18.4218,251400.0
2010-07-06 15:30:00,45.13,45.52,45.09,45.49,494900.0,18.4177,18.5769,18.4014,18.5646,494900.0
2010-07-07 09:30:00,45.18,45.42,45.04,45.4,457700.0,18.4381,18.5361,18.381,18.5279,457700.0
2010-07-07 10:00:00,45.38,45.67,45.38,45.52,376200.0,18.5198,18.6381,18.5198,18.5769,376200.0
2010-07-07 10:30:00,45.54,46.03,45.52,45.97,339700.0,18.5851,18.785,18.5769,18.7605,339700.0
2010-07-07 11:00:00,45.98,46.17,45.8,46.08,177100.0,18.7646,18.8422,18.6912,18.8054,177100.0
2010-07-07 11:30:00,46.08,46.18,45.85,45.97,178000.0,18.8054,18.8462,18.7116,18.7605,178000.0
2010-07-07 12:00:00,45.96,46.24,45.95,46.18,210900.0,18.7565,18.8707,18.7524,18.8462,210900.0
2010-07-07 12:30:00,46.19,46.27,46.11,46.13,87600.0,18.8503,18.883,18.8177,18.8258,87600.0
2010-07-07 13:00:00,46.13,46.48,46.1,46.45,173300.0,18.8258,18.9687,18.8136,18.9564,173300.0
2010-07-07 13:30:00,46.42,46.63,46.33,46.56,118700.0,18.9442,19.0299,18.9075,19.0013,118700.0
2010-07-07 14:00:00,46.57,46.69,46.54,46.54,194200.0,19.0054,19.0544,18.9932,18.9932,194200.0
2010-07-07 14:30:00,46.54,46.59,46.38,46.49,187500.0,18.9932,19.0136,18.9279,18.9728,187500.0
2010-07-07 15:00:00,46.48,46.66,46.32,46.58,263100.0,18.9687,19.0421,18.9034,19.0095,263100.0
2010-07-07 15:30:00,46.59,46.88,46.53,46.87,480100.0,19.0136,19.1319,18.9891,19.1278,480100.0
2010-07-08 09:30:00,47.2,47.36,46.6,46.73,435200.0,19.2625,19.3278,19.0176,19.0707,435200.0
2010-07-08 10:00:00,46.75,46.99,46.68,46.93,210600.0,19.0789,19.1768,19.0503,19.1523,210600.0
2010-07-08 10:30:00,46.92,46.97,46.42,46.48,195400.0,19.1482,19.1686,18.9442,18.9687,195400.0
2010-07-08 11:00:00,46.49,46.49,46.21,46.3,224100.0,18.9728,18.9728,18.8585,18.8952,224100.0
2010-07-08 11:30:00,46.31,46.56,46.21,46.31,131100.0,18.8993,19.0013,18.8585,18.8993,131100.0
2010-07-08 12:00:00,46.32,46.56,46.22,46.54,81200.0,18.9034,19.0013,18.8626,18.9932,81200.0
2010-07-08 12:30:00,46.55,46.65,46.47,46.59,126100.0,18.9972,19.038,18.9646,19.0136,126100.0
2010-07-08 13:00:00,46.58,46.88,46.58,46.71,114100.0,19.0095,19.1319,19.0095,19.0625,114100.0
2010-07-08 13:30:00,46.7,46.82,46.57,46.69,94700.0,19.0585,19.1074,19.0054,19.0544,94700.0
2010-07-08 14:00:00,46.66,46.74,46.48,46.59,119400.0,19.0421,19.0748,18.9687,19.0136,119400.0
2010-07-08 14:30:00,46.59,46.8,46.54,46.76,188800.0,19.0136,19.0993,18.9932,19.0829,188800.0
2010-07-08 15:00:00,46.75,47.0,46.6,47.0,216600.0,19.0789,19.1809,19.0176,19.1809,216600.0
2010-07-08 15:30:00,47.0,47.28,46.97,47.27,383200.0,19.1809,19.2952,19.1686,19.2911,383200.0
2010-07-09 09:30:00,47.64,48.05,47.5,47.98,333600.0,19.4421,19.6094,19.3849,19.5808,333600.0
2010-07-09 10:00:00,47.99,48.36,47.97,48.28,227100.0,19.5849,19.7359,19.5767,19.7033,227100.0
2010-07-09 10:30:00,48.29,48.43,48.06,48.09,150400.0,19.7073,19.7645,19.6135,19.6257,150400.0
2010-07-09 11:00:00,48.08,48.1,47.74,48.06,143300.0,19.6216,19.6298,19.4829,19.6135,143300.0
2010-07-09 11:30:00,48.06,48.09,47.88,48.03,90700.0,19.6135,19.6257,19.54,19.6012,90700.0
2010-07-09 12:00:00,48.06,48.18,48.02,48.14,93100.0,19.6135,19.6624,19.5972,19.6461,93100.0
2010-07-09 12:30:00,48.1,48.15,48.0,48.1,104600.0,19.6298,19.6502,19.589,19.6298,104600.0
2010-07-09 13:00:00,48.07,48.15,47.86,47.91,128700.0,19.6176,19.6502,19.5319,19.5523,128700.0
2010-07-09 13:30:00,47.92,48.12,47.91,48.12,59500.0,19.5563,19.638,19.5523,19.638,59500.0
2010-07-09 14:00:00,48.13,48.25,48.1,48.15,86300.0,19.642,19.691,19.6298,19.6502,86300.0
2010-07-09 14:30:00,48.14,48.38,48.08,48.33,124300.0,19.6461,19.7441,19.6216,19.7237,124300.0
2010-07-09 15:00:00,48.33,48.42,48.24,48.27,134700.0,19.7237,19.7604,19.6869,19.6992,134700.0
2010-07-09 15:30:00,48.28,48.43,48.2,48.33,371200.0,19.7033,19.7645,19.6706,19.7237,371200.0
2010-07-12 09:30:00,47.13,47.58,47.02,47.43,354600.0,19.2339,19.4176,19.189,19.3564,354600.0
2010-07-12 10:00:00,47.42,47.59,46.96,46.99,189700.0,19.3523,19.4217,19.1646,19.1768,189700.0
2010-07-12 10:30:00,46.98,47.19,46.85,46.85,170300.0,19.1727,19.2584,19.1197,19.1197,170300.0
2010-07-12 11:00:00,46.85,46.86,46.43,46.46,221100.0,19.1197,19.1238,18.9483,18.9605,221100.0
2010-07-12 11:30:00,46.47,46.74,46.47,46.63,71000.0,18.9646,19.0748,18.9646,19.0299,71000.0
2010-07-12 12:00:00,46.62,46.91,46.62,46.73,95500.0,19.0258,19.1442,19.0258,19.0707,95500.0
2010-07-12 12:30:00,46.72,46.88,46.62,46.65,121000.0,19.0666,19.1319,19.0258,19.038,121000.0
2010-07-12 13:00:00,46.64,46.87,46.59,46.84,44500.0,19.034,19.1278,19.0136,19.1156,44500.0
2010-07-12 13:30:00,46.83,46.86,46.67,46.81,70900.0,19.1115,19.1238,19.0462,19.1033,70900.0
2010-07-12 14:00:00,46.8,46.85,46.51,46.6,100500.0,19.0993,19.1197,18.9809,19.0176,100500.0
2010-07-12 14:30:00,46.57,46.73,46.49,46.65,82800.0,19.0054,19.0707,18.9728,19.038,82800.0
2010-07-12 15:00:00,46.66,46.89,46.56,46.89,175300.0,19.0421,19.136,19.0013,19.136,175300.0
2010-07-12 15:30:00,46.88,46.99,46.82,46.93,226100.0,19.1319,19.1768,19.1074,19.1523,226100.0
2010-07-13 09:30:00,47.86,47.95,47.64,47.74,394100.0,19.5319,19.5686,19.4421,19.4829,394100.0
2010-07-13 10:00:00,47.75,47.95,47.55,47.56,312000.0,19.487,19.5686,19.4053,19.4094,312000.0
2010-07-13 10:30:00,47.56,47.58,47.42,47.44,168500.0,19.4094,19.4176,19.3523,19.3605,168500.0
2010-07-13 11:00:00,47.44,47.53,47.32,47.47,191200.0,19.3605,19.3972,19.3115,19.3727,191200.0
2010-07-13 11:30:00,47.45,47.77,47.44,47.77,89400.0,19.3645,19.4951,19.3605,19.4951,89400.0
2010-07-13 12:00:00,47.77,47.89,47.68,47.88,92200.0,19.4951,19.5441,19.4584,19.54,92200.0
2010-07-13 12:30:00,47.87,47.9,47.67,47.78,88300.0,19.5359,19.5482,19.4543,19.4992,88300.0
2010-07-13 13:00:00,47.75,47.89,47.57,47.65,53200.0,19.487,19.5441,19.4135,19.4462,53200.0
2010-07-13 13:30:00,47.66,47.8,47.61,47.65,62200.0,19.4502,19.5074,19.4298,19.4462,62200.0
2010-07-13 14:00:00,47.68,47.75,47.6,47.66,62800.0,19.4584,19.487,19.4257,19.4502,62800.0
2010-07-13 14:30:00,47.65,47.81,47.62,47.8,87700.0,19.4462,19.5114,19.4339,19.5074,87700.0
2010-07-13 15:00:00,47.82,47.9,47.74,47.87,82200.0,19.5155,19.5482,19.4829,19.5359,82200.0
2010-07-13 15:30:00,47.86,47.87,47.48,47.59,294500.0,19.5319,19.5359,19.3768,19.4217,294500.0
2010-07-14 09:30:00,47.08,47.5,46.94,47.18,177800.0,19.2135,19.3849,19.1564,19.2543,177800.0
2010-07-14 10:00:00,47.15,47.44,46.92,47.25,203700.0,19.2421,19.3605,19.1482,19.2829,203700.0
2010-07-14 10:30:00,47.27,47.6,47.24,47.6,239500.0,19.2911,19.4257,19.2788,19.4257,239500.0
2010-07-14 11:00:00,47.61,47.97,47.55,47.83,175000.0,19.4298,19.5767,19.4053,19.5196,175000.0
2010-07-14 11:30:00,47.85,47.95,47.71,47.72,71400.0,19.5278,19.5686,19.4706,19.4747,71400.0
2010-07-14 12:00:00,47.72,47.82,47.68,47.74,56000.0,19.4747,19.5155,19.4584,19.4829,56000.0
2010-07-14 12:30:00,47.74,47.86,47.6,47.74,72300.0,19.4829,19.5319,19.4257,19.4829,72300.0
2010-07-14 13:00:00,47.72,47.8,47.64,47.73,51300.0,19.4747,19.5074,19.4421,19.4788,51300.0
2010-07-14 13:30:00,47.75,47.8,47.5,47.51,57000.0,19.487,19.5074,19.3849,19.389,57000.0
2010-07-14 14:00:00,47.5,47.54,47.07,47.14,176900.0,19.3849,19.4013,19.2095,19.238,176900.0
2010-07-14 14:30:00,47.13,47.43,47.11,47.39,111300.0,19.2339,19.3564,19.2258,19.34,111300.0
2010-07-14 15:00:00,47.43,47.66,47.31,47.53,76300.0,19.3564,19.4502,19.3074,19.3972,76300.0
2010-07-14 15:30:00,47.53,47.62,47.31,47.6,246500.0,19.3972,19.4339,19.3074,19.4257,246500.0
2010-07-15 09:30:00,47.45,47.46,46.87,47.11,471000.0,19.3645,19.3686,19.1278,19.2258,471000.0
2010-07-15 10:00:00,47.13,47.13,46.2,46.6,490000.0,19.2339,19.2339,18.8544,19.0176,490000.0
2010-07-15 10:30:00,46.6,46.63,46.27,46.32,375400.0,19.0176,19.0299,18.883,18.9034,375400.0
2010-07-15 11:00:00,46.3,46.54,46.21,46.53,141700.0,18.8952,18.9932,18.8585,18.9891,141700.0
2010-07-15 11:30:00,46.55,46.69,46.5,46.52,113100.0,18.9972,19.0544,18.9768,18.985,113100.0
2010-07-15 12:00:00,46.51,46.51,46.29,46.29,108800.0,18.9809,18.9809,18.8911,18.8911,108800.0
2010-07-15 12:30:00,46.29,46.42,46.13,46.32,110100.0,18.8911,18.9442,18.8258,18.9034,110100.0
2010-07-15 13:00:00,46.33,46.75,46.33,46.66,73900.0,18.9075,19.0789,18.9075,19.0421,73900.0
2010-07-15 13:30:00,46.69,46.74,46.5,46.55,53000.0,19.0544,19.0748,18.9768,18.9972,53000.0
2010-07-15 14:00:00,46.54,46.74,46.42,46.69,104800.0,18.9932,19.0748,18.9442,19.0544,104800.0
2010-07-15 14:30:00,46.68,46.79,46.63,46.65,142100.0,19.0503,19.0952,19.0299,19.038,142100.0
2010-07-15 15:00:00,46.64,46.72,46.35,46.63,218500.0,19.034,19.0666,18.9156,19.0299,218500.0
2010-07-15 15:30:00,46.63,47.2,46.59,47.07,434400.0,19.0299,19.2625,19.0136,19.2095,434400.0
2010-07-16 09:30:00,47.03,47.07,46.24,46.31,503200.0,19.1931,19.2095,18.8707,18.8993,503200.0
2010-07-16 10:00:00,46.3,46.36,45.94,46.26,321400.0,18.8952,18.9197,18.7483,18.8789,321400.0
2010-07-16 10:30:00,46.27,46.47,46.09,46.44,220700.0,18.883,18.9646,18.8095,18.9523,220700.0
2010-07-16 11:00:00,46.47,46.49,46.01,46.13,181100.0,18.9646,18.9728,18.7769,18.8258,181100.0
2010-07-16 11:30:00,46.14,46.15,45.85,45.92,175400.0,18.8299,18.834,18.7116,18.7401,175400.0
2010-07-16 12:00:00,45.91,46.1,45.83,46.0,139400.0,18.7361,18.8136,18.7034,18.7728,139400.0
2010-07-16 12:30:00,45.98,46.01,45.81,45.83,103900.0,18.7646,18.7769,18.6952,18.7034,103900.0
2010-07-16 13:00:00,45.85,45.9,45.75,45.8,161500.0,18.7116,18.732,18.6708,18.6912,161500.0
2010-07-16 13:30:00,45.77,45.95,45.55,45.64,175800.0,18.6789,18.7524,18.5891,18.6259,175800.0
2010-07-16 14:00:00,45.62,45.75,45.59,45.68,91600.0,18.6177,18.6708,18.6055,18.6422,91600.0
2010-07-16 14:30:00,45.68,45.85,45.63,45.76,138700.0,18.6422,18.7116,18.6218,18.6748,138700.0
2010-07-16 15:00:00,45.78,45.87,45.57,45.69,342200.0,18.683,18.7197,18.5973,18.6463,342200.0
2010-07-16 15:30:00,45.69,45.9,45.63,45.75,516900.0,18.6463,18.732,18.6218,18.6708,516900.0
2010-07-19 09:30:00,46.66,47.0,46.55,46.85,342700.0,19.0421,19.1809,18.9972,19.1197,342700.0
2010-07-19 10:00:00,46.85,46.87,46.11,46.11,285700.0,19.1197,19.1278,18.8177,18.8177,285700.0
2010-07-19 10:30:00,46.11,46.39,46.02,46.18,153900.0,18.8177,18.9319,18.7809,18.8462,153900.0
2010-07-19 11:00:00,46.19,46.54,46.14,46.4,146000.0,18.8503,18.9932,18.8299,18.936,146000.0
2010-07-19 11:30:00,46.39,46.45,46.2,46.26,95900.0,18.9319,18.9564,18.8544,18.8789,95900.0
2010-07-19 12:00:00,46.3,46.35,46.07,46.31,92700.0,18.8952,18.9156,18.8013,18.8993,92700.0
2010-07-19 12:30:00,46.3,46.49,46.23,46.3,77700.0,18.8952,18.9728,18.8666,18.8952,77700.0
2010-07-19 13:00:00,46.28,46.32,46.14,46.17,72400.0,18.8871,18.9034,18.8299,18.8422,72400.0
2010-07-19 13:30:00,46.17,46.23,46.08,46.12,67200.0,18.8422,18.8666,18.8054,18.8218,67200.0
2010-07-19 14:00:00,46.11,46.41,46.11,46.33,75400.0,18.8177,18.9401,18.8177,18.9075,75400.0
2010-07-19 14:30:00,46.31,46.68,46.28,46.52,122000.0,18.8993,19.0503,18.8871,18.985,122000.0
2010-07-19 15:00:00,46.52,46.69,46.39,46.45,150500.0,18.985,19.0544,18.9319,18.9564,150500.0
2010-07-19 15:30:00,46.44,46.63,46.35,46.52,373700.0,18.9523,19.0299,18.9156,18.985,373700.0
2010-07-20 09:30:00,46.88,47.41,46.77,47.3,503400.0,19.1319,19.3482,19.087,19.3033,503400.0
2010-07-20 10:00:00,47.3,47.89,47.2,47.81,516500.0,19.3033,19.5441,19.2625,19.5114,516500.0
2010-07-20 10:30:00,47.81,48.24,47.78,48.0,339400.0,19.5114,19.6869,19.4992,19.589,339400.0
2010-07-20 11:00:00,48.0,48.75,47.97,48.54,345600.0,19.589,19.8951,19.5767,19.8094,345600.0
2010-07-20 11:30:00,48.54,48.62,48.35,48.42,204800.0,19.8094,19.842,19.7318,19.7604,204800.0
2010-07-20 12:00:00,48.43,48.56,48.32,48.52,218700.0,19.7645,19.8175,19.7196,19.8012,218700.0
2010-07-20 12:30:00,48.48,48.7,48.46,48.68,101000.0,19.7849,19.8747,19.7767,19.8665,101000.0
2010-07-20 13:00:00,48.66,48.78,48.47,48.74,137600.0,19.8583,19.9073,19.7808,19.891,137600.0
2010-07-20 13:30:00,48.75,49.15,48.73,49.14,219100.0,19.8951,20.0583,19.8869,20.0542,219100.0
2010-07-20 14:00:00,49.13,49.14,48.83,48.96,184600.0,20.0501,20.0542,19.9277,19.9808,184600.0
2010-07-20 14:30:00,48.94,49.09,48.88,48.93,259600.0,19.9726,20.0338,19.9481,19.9685,259600.0
2010-07-20 15:00:00,48.94,49.34,48.89,49.22,220300.0,19.9726,20.1358,19.9522,20.0869,220300.0
2010-07-20 15:30:00,49.22,49.38,49.08,49.16,742400.0,20.0869,20.1522,20.0297,20.0624,742400.0
2010-07-21 09:30:00,49.64,49.74,49.02,49.35,729800.0,20.2583,20.2991,20.0053,20.1399,729800.0
2010-07-21 10:00:00,49.36,49.64,49.02,49.59,462500.0,20.144,20.2583,20.0053,20.2379,462500.0
2010-07-21 10:30:00,49.58,49.58,49.25,49.44,518600.0,20.2338,20.2338,20.0991,20.1767,518600.0
2010-07-21 11:00:00,49.42,49.48,49.03,49.31,216800.0,20.1685,20.193,20.0093,20.1236,216800.0
2010-07-21 11:30:00,49.31,49.49,49.13,49.49,163300.0,20.1236,20.1971,20.0501,20.1971,163300.0
2010-07-21 12:00:00,49.49,49.6,49.36,49.52,78800.0,20.1971,20.242,20.144,20.2093,78800.0
2010-07-21 12:30:00,49.52,49.56,49.32,49.36,137300.0,20.2093,20.2256,20.1277,20.144,137300.0
2010-07-21 13:00:00,49.33,49.46,49.29,49.4,103900.0,20.1318,20.1848,20.1154,20.1603,103900.0
2010-07-21 13:30:00,49.4,49.52,49.31,49.34,134400.0,20.1603,20.2093,20.1236,20.1358,134400.0
2010-07-21 14:00:00,49.33,49.38,48.5,48.69,352000.0,20.1318,20.1522,19.793,19.8706,352000.0
2010-07-21 14:30:00,48.66,48.77,48.2,48.3,273800.0,19.8583,19.9032,19.6706,19.7114,273800.0
2010-07-21 15:00:00,48.29,48.66,48.23,48.46,266100.0,19.7073,19.8583,19.6829,19.7767,266100.0
2010-07-21 15:30:00,48.46,48.65,48.37,48.49,385300.0,19.7767,19.8543,19.74,19.789,385300.0
2010-07-22 09:30:00,50.02,50.65,49.96,50.61,294200.0,20.4134,20.6705,20.3889,20.6541,294200.0
2010-07-22 10:00:00,50.67,51.04,50.64,50.73,433100.0,20.6786,20.8296,20.6664,20.7031,433100.0
2010-07-22 10:30:00,50.74,50.94,50.69,50.7,199900.0,20.7072,20.7888,20.6868,20.6909,199900.0
2010-07-22 11:00:00,50.69,50.7,50.47,50.52,162300.0,20.6868,20.6909,20.597,20.6174,162300.0
2010-07-22 11:30:00,50.51,50.57,50.36,50.45,168400.0,20.6133,20.6378,20.5521,20.5888,168400.0
2010-07-22 12:00:00,50.44,50.65,50.41,50.62,108500.0,20.5848,20.6705,20.5725,20.6582,108500.0
2010-07-22 12:30:00,50.62,50.65,50.48,50.59,63400.0,20.6582,20.6705,20.6011,20.646,63400.0
2010-07-22 13:00:00,50.59,50.77,50.59,50.7,108300.0,20.646,20.7194,20.646,20.6909,108300.0
2010-07-22 13:30:00,50.72,50.76,50.52,50.58,52000.0,20.699,20.7154,20.6174,20.6419,52000.0
2010-07-22 14:00:00,50.59,50.8,50.57,50.77,85500.0,20.646,20.7317,20.6378,20.7194,85500.0
2010-07-22 14:30:00,50.77,50.77,50.5,50.66,116300.0,20.7194,20.7194,20.6092,20.6745,116300.0
2010-07-22 15:00:00,50.65,50.74,50.49,50.61,131900.0,20.6705,20.7072,20.6052,20.6541,131900.0
2010-07-22 15:30:00,50.61,50.63,50.32,50.6,364400.0,20.6541,20.6623,20.5358,20.6501,364400.0
2010-07-23 09:30:00,50.93,51.38,50.66,50.71,490600.0,20.7847,20.9684,20.6745,20.695,490600.0
2010-07-23 10:00:00,50.69,50.99,50.56,50.97,304100.0,20.6868,20.8092,20.6337,20.8011,304100.0
2010-07-23 10:30:00,51.0,51.28,50.99,51.12,259300.0,20.8133,20.9276,20.8092,20.8623,259300.0
2010-07-23 11:00:00,51.13,51.54,51.12,51.47,437700.0,20.8664,21.0337,20.8623,21.0051,437700.0
2010-07-23 11:30:00,51.45,51.54,51.19,51.36,187200.0,20.9969,21.0337,20.8908,20.9602,187200.0
2010-07-23 12:00:00,51.38,51.59,51.0,51.24,285500.0,20.9684,21.0541,20.8133,20.9112,285500.0
2010-07-23 12:30:00,51.26,51.33,50.92,51.25,146500.0,20.9194,20.948,20.7807,20.9153,146500.0
2010-07-23 13:00:00,51.28,51.6,51.16,51.6,145300.0,20.9276,21.0582,20.8786,21.0582,145300.0
2010-07-23 13:30:00,51.61,51.88,51.53,51.82,158100.0,21.0622,21.1724,21.0296,21.1479,158100.0
2010-07-23 14:00:00,51.83,51.96,51.63,51.76,160000.0,21.152,21.2051,21.0704,21.1235,160000.0
2010-07-23 14:30:00,51.78,51.98,51.69,51.87,100600.0,21.1316,21.2132,21.0949,21.1684,100600.0
2010-07-23 15:00:00,51.86,51.86,51.63,51.78,167600.0,21.1643,21.1643,21.0704,21.1316,167600.0
2010-07-23 15:30:00,51.77,51.97,51.63,51.93,510100.0,21.1275,21.2092,21.0704,21.1928,510100.0
2010-07-26 09:30:00,51.74,51.83,51.41,51.54,314000.0,21.1153,21.152,20.9806,21.0337,314000.0
2010-07-26 10:00:00,51.58,51.9,51.29,51.38,379000.0,21.05,21.1806,20.9317,20.9684,379000.0
2010-07-26 10:30:00,51.38,51.41,51.13,51.31,331800.0,20.9684,20.9806,20.8664,20.9398,331800.0
2010-07-26 11:00:00,51.3,51.8,51.27,51.78,258200.0,20.9357,21.1398,20.9235,21.1316,258200.0
2010-07-26 11:30:00,51.75,51.97,51.74,51.84,118300.0,21.1194,21.2092,21.1153,21.1561,118300.0
2010-07-26 12:00:00,51.86,51.96,51.8,51.9,88900.0,21.1643,21.2051,21.1398,21.1806,88900.0
2010-07-26 12:30:00,51.9,51.93,51.76,51.88,61200.0,21.1806,21.1928,21.1235,21.1724,61200.0
2010-07-26 13:00:00,51.89,51.9,51.75,51.86,60800.0,21.1765,21.1806,21.1194,21.1643,60800.0
2010-07-26 13:30:00,51.85,51.92,51.78,51.81,78500.0,21.1602,21.1888,21.1316,21.1439,78500.0
2010-07-26 14:00:00,51.81,51.81,51.54,51.56,134000.0,21.1439,21.1439,21.0337,21.0418,134000.0
2010-07-26 14:30:00,51.56,51.58,51.44,51.56,92800.0,21.0418,21.05,20.9929,21.0418,92800.0
2010-07-26 15:00:00,51.57,51.83,51.54,51.8,139800.0,21.0459,21.152,21.0337,21.1398,139800.0
2010-07-26 15:30:00,51.81,51.97,51.73,51.97,299900.0,21.1439,21.2092,21.1112,21.2092,299900.0
2010-07-27 09:30:00,53.09,53.14,52.62,52.65,633300.0,21.6662,21.6866,21.4744,21.4867,633300.0
2010-07-27 10:00:00,52.62,52.92,52.25,52.55,504700.0,21.4744,21.5969,21.3234,21.4459,504700.0
2010-07-27 10:30:00,52.56,52.74,52.2,52.3,361000.0,21.4499,21.5234,21.303,21.3438,361000.0
2010-07-27 11:00:00,52.3,52.33,51.71,52.04,332300.0,21.3438,21.3561,21.1031,21.2377,332300.0
2010-07-27 11:30:00,52.05,52.37,51.99,52.35,165900.0,21.2418,21.3724,21.2173,21.3642,165900.0
2010-07-27 12:00:00,52.36,52.62,52.26,52.53,90200.0,21.3683,21.4744,21.3275,21.4377,90200.0
2010-07-27 12:30:00,52.51,52.51,52.08,52.1,136100.0,21.4295,21.4295,21.2541,21.2622,136100.0
2010-07-27 13:00:00,52.09,52.21,51.91,51.92,98100.0,21.2581,21.3071,21.1847,21.1888,98100.0
2010-07-27 13:30:00,51.94,52.37,51.9,52.14,134400.0,21.1969,21.3724,21.1806,21.2785,134400.0
2010-07-27 14:00:00,52.14,52.36,52.1,52.21,77800.0,21.2785,21.3683,21.2622,21.3071,77800.0
2010-07-27 14:30:00,52.22,52.24,51.94,52.11,153500.0,21.3112,21.3194,21.1969,21.2663,153500.0
2010-07-27 15:00:00,52.09,52.48,52.09,52.43,172600.0,21.2581,21.4173,21.2581,21.3969,172600.0
2010-07-27 15:30:00,52.44,52.44,52.26,52.35,263300.0,21.401,21.401,21.3275,21.3642,263300.0
2010-07-28 09:30:00,52.33,52.74,52.29,52.72,442200.0,21.3561,21.5234,21.3398,21.5152,442200.0
2010-07-28 10:00:00,52.74,52.85,52.5,52.78,190400.0,21.5234,21.5683,21.4255,21.5397,190400.0
2010-07-28 10:30:00,52.78,52.99,52.53,52.84,225900.0,21.5397,21.6254,21.4377,21.5642,225900.0
2010-07-28 11:00:00,52.81,52.89,52.63,52.83,98700.0,21.552,21.5846,21.4785,21.5601,98700.0
2010-07-28 11:30:00,52.83,53.08,52.69,52.8,133600.0,21.5601,21.6622,21.503,21.5479,133600.0
2010-07-28 12:00:00,52.8,52.98,52.76,52.82,85800.0,21.5479,21.6213,21.5316,21.5561,85800.0
2010-07-28 12:30:00,52.82,53.03,52.78,53.01,78000.0,21.5561,21.6418,21.5397,21.6336,78000.0
2010-07-28 13:00:00,53.01,53.03,52.76,52.78,60300.0,21.6336,21.6418,21.5316,21.5397,60300.0
2010-07-28 13:30:00,52.78,52.86,52.7,52.76,67400.0,21.5397,21.5724,21.5071,21.5316,67400.0
2010-07-28 14:00:00,52.76,52.87,52.52,52.62,69500.0,21.5316,21.5765,21.4336,21.4744,69500.0
2010-07-28 14:30:00,52.62,52.73,52.5,52.52,48500.0,21.4744,21.5193,21.4255,21.4336,48500.0
2010-07-28 15:00:00,52.53,52.58,52.21,52.41,183000.0,21.4377,21.4581,21.3071,21.3887,183000.0
2010-07-28 15:30:00,52.41,52.47,52.31,52.45,272800.0,21.3887,21.4132,21.3479,21.4051,272800.0
2010-07-29 09:30:00,53.4,53.67,53.3,53.53,550200.0,21.7928,21.9029,21.7519,21.8458,550200.0
2010-07-29 10:00:00,53.52,53.55,53.13,53.18,357600.0,21.8417,21.854,21.6826,21.703,357600.0
2010-07-29 10:30:00,53.16,53.3,52.99,53.07,220700.0,21.6948,21.7519,21.6254,21.6581,220700.0
2010-07-29 11:00:00,53.04,53.05,52.26,52.29,171400.0,21.6458,21.6499,21.3275,21.3398,171400.0
2010-07-29 11:30:00,52.3,52.36,51.98,51.99,187400.0,21.3438,21.3683,21.2132,21.2173,187400.0
2010-07-29 12:00:00,52.0,52.12,51.67,52.11,240100.0,21.2214,21.2704,21.0867,21.2663,240100.0
2010-07-29 12:30:00,52.08,52.15,51.83,52.12,125200.0,21.2541,21.2826,21.152,21.2704,125200.0
2010-07-29 13:00:00,52.11,52.4,52.09,52.35,126100.0,21.2663,21.3846,21.2581,21.3642,126100.0
2010-07-29 13:30:00,52.35,52.5,52.34,52.36,103000.0,21.3642,21.4255,21.3602,21.3683,103000.0
2010-07-29 14:00:00,52.37,52.6,52.24,52.56,110300.0,21.3724,21.4663,21.3194,21.4499,110300.0
2010-07-29 14:30:00,52.56,52.68,52.45,52.54,141200.0,21.4499,21.4989,21.4051,21.4418,141200.0
2010-07-29 15:00:00,52.53,52.73,52.46,52.64,141100.0,21.4377,21.5193,21.4091,21.4826,141100.0
2010-07-29 15:30:00,52.63,52.64,52.26,52.37,284000.0,21.4785,21.4826,21.3275,21.3724,284000.0
2010-07-30 09:30:00,51.17,51.65,51.13,51.59,441500.0,20.8827,21.0786,20.8664,21.0541,441500.0
2010-07-30 10:00:00,51.59,52.26,51.58,52.1,259400.0,21.0541,21.3275,21.05,21.2622,259400.0
2010-07-30 10:30:00,52.12,52.53,52.11,52.34,213700.0,21.2704,21.4377,21.2663,21.3602,213700.0
2010-07-30 11:00:00,52.32,52.48,52.05,52.11,163200.0,21.352,21.4173,21.2418,21.2663,163200.0
2010-07-30 11:30:00,52.11,52.17,51.88,52.08,153600.0,21.2663,21.2908,21.1724,21.2541,153600.0
2010-07-30 12:00:00,52.12,52.14,51.9,51.94,68600.0,21.2704,21.2785,21.1806,21.1969,68600.0
2010-07-30 12:30:00,51.94,52.04,51.91,51.98,72100.0,21.1969,21.2377,21.1847,21.2132,72100.0
2010-07-30 13:00:00,51.98,52.11,51.85,51.94,69600.0,21.2132,21.2663,21.1602,21.1969,69600.0
2010-07-30 13:30:00,51.92,51.93,51.62,51.69,125900.0,21.1888,21.1928,21.0663,21.0949,125900.0
2010-07-30 14:00:00,51.68,51.98,51.64,51.83,139600.0,21.0908,21.2132,21.0745,21.152,139600.0
2010-07-30 14:30:00,51.84,51.95,51.74,51.79,138900.0,21.1561,21.201,21.1153,21.1357,138900.0
2010-07-30 15:00:00,51.8,52.14,51.78,52.0,151200.0,21.1398,21.2785,21.1316,21.2214,151200.0
2010-07-30 15:30:00,52.02,52.1,51.92,51.94,532100.0,21.2296,21.2622,21.1888,21.1969,532100.0
2010-08-02 09:30:00,54.09,54.27,53.82,54.24,521800.0,22.0743,22.1478,21.9642,22.1356,521800.0
2010-08-02 10:00:00,54.25,54.87,54.25,54.56,412100.0,22.1396,22.3927,22.1396,22.2662,412100.0
2010-08-02 10:30:00,54.55,54.8,54.31,54.35,215100.0,22.2621,22.3641,22.1641,22.1804,215100.0
2010-08-02 11:00:00,54.37,54.72,54.31,54.62,139500.0,22.1886,22.3314,22.1641,22.2906,139500.0
2010-08-02 11:30:00,54.65,54.92,54.62,54.67,215600.0,22.3029,22.4131,22.2906,22.311,215600.0
2010-08-02 12:00:00,54.69,54.73,54.53,54.55,69200.0,22.3192,22.3355,22.2539,22.2621,69200.0
2010-08-02 12:30:00,54.56,54.71,54.52,54.6,92800.0,22.2662,22.3274,22.2498,22.2825,92800.0
2010-08-02 13:00:00,54.6,54.76,54.6,54.63,52200.0,22.2825,22.3478,22.2825,22.2947,52200.0
2010-08-02 13:30:00,54.61,54.74,54.55,54.65,78100.0,22.2866,22.3396,22.2621,22.3029,78100.0
2010-08-02 14:00:00,54.65,54.78,54.62,54.69,51500.0,22.3029,22.3559,22.2906,22.3192,51500.0
2010-08-02 14:30:00,54.71,54.89,54.7,54.84,119600.0,22.3274,22.4008,22.3233,22.3804,119600.0
2010-08-02 15:00:00,54.84,54.86,54.72,54.72,142500.0,22.3804,22.3886,22.3314,22.3314,142500.0
2010-08-02 15:30:00,54.74,54.83,54.6,54.68,219400.0,22.3396,22.3763,22.2825,22.3151,219400.0
2010-08-03 09:30:00,54.62,54.81,54.45,54.48,271600.0,22.2906,22.3682,22.2213,22.2335,271600.0
2010-08-03 10:00:00,54.48,54.48,53.93,54.14,328500.0,22.2335,22.2335,22.009,22.0947,328500.0
2010-08-03 10:30:00,54.13,54.67,54.06,54.64,149200.0,22.0907,22.311,22.0621,22.2988,149200.0
2010-08-03 11:00:00,54.64,54.71,54.49,54.64,95700.0,22.2988,22.3274,22.2376,22.2988,95700.0
2010-08-03 11:30:00,54.64,54.86,54.6,54.69,92100.0,22.2988,22.3886,22.2825,22.3192,92100.0
2010-08-03 12:00:00,54.68,54.68,54.36,54.38,49700.0,22.3151,22.3151,22.1845,22.1927,49700.0
2010-08-03 12:30:00,54.39,54.56,54.37,54.49,84700.0,22.1968,22.2662,22.1886,22.2376,84700.0
2010-08-03 13:00:00,54.49,54.54,54.37,54.48,155700.0,22.2376,22.258,22.1886,22.2335,155700.0
2010-08-03 13:30:00,54.46,54.55,54.41,54.43,139500.0,22.2253,22.2621,22.2049,22.2131,139500.0
2010-08-03 14:00:00,54.41,54.56,54.38,54.55,104500.0,22.2049,22.2662,22.1927,22.2621,104500.0
2010-08-03 14:30:00,54.55,54.55,54.39,54.47,104900.0,22.2621,22.2621,22.1968,22.2294,104900.0
2010-08-03 15:00:00,54.46,54.54,54.36,54.45,66600.0,22.2253,22.258,22.1845,22.2213,66600.0
2010-08-03 15:30:00,54.45,54.6,54.38,54.58,197000.0,22.2213,22.2825,22.1927,22.2743,197000.0
2010-08-04 09:30:00,54.41,54.62,54.31,54.58,291800.0,22.2049,22.2906,22.1641,22.2743,291800.0
2010-08-04 10:00:00,54.62,54.81,53.97,54.2,324700.0,22.2906,22.3682,22.0254,22.1192,324700.0
2010-08-04 10:30:00,54.22,54.32,54.0,54.18,296900.0,22.1274,22.1682,22.0376,22.1111,296900.0
2010-08-04 11:00:00,54.18,54.38,54.1,54.18,191900.0,22.1111,22.1927,22.0784,22.1111,191900.0
2010-08-04 11:30:00,54.19,54.36,54.11,54.34,127500.0,22.1152,22.1845,22.0825,22.1764,127500.0
2010-08-04 12:00:00,54.36,54.59,54.25,54.56,149700.0,22.1845,22.2784,22.1396,22.2662,149700.0
2010-08-04 12:30:00,54.56,54.68,54.4,54.42,158900.0,22.2662,22.3151,22.2009,22.209,158900.0
2010-08-04 13:00:00,54.43,54.49,54.21,54.35,143200.0,22.2131,22.2376,22.1233,22.1804,143200.0
2010-08-04 13:30:00,54.33,54.41,54.28,54.37,31400.0,22.1723,22.2049,22.1519,22.1886,31400.0
2010-08-04 14:00:00,54.38,54.53,54.31,54.52,83800.0,22.1927,22.2539,22.1641,22.2498,83800.0
2010-08-04 14:30:00,54.52,54.77,54.47,54.74,103300.0,22.2498,22.3519,22.2294,22.3396,103300.0
2010-08-04 15:00:00,54.76,54.9,54.68,54.87,123100.0,22.3478,22.4049,22.3151,22.3927,123100.0
2010-08-04 15:30:00,54.86,54.94,54.66,54.75,159000.0,22.3886,22.4212,22.307,22.3437,159000.0
2010-08-05 09:30:00,54.74,55.17,54.56,54.84,522200.0,22.3396,22.5151,22.2662,22.3804,522200.0
2010-08-05 10:00:00,54.86,55.22,54.76,55.05,220400.0,22.3886,22.5355,22.3478,22.4661,220400.0
2010-08-05 10:30:00,55.05,55.14,54.11,54.12,332800.0,22.4661,22.5029,22.0825,22.0866,332800.0
2010-08-05 11:00:00,54.13,54.37,53.95,54.34,243000.0,22.0907,22.1886,22.0172,22.1764,243000.0
2010-08-05 11:30:00,54.33,54.44,54.2,54.27,116300.0,22.1723,22.2172,22.1192,22.1478,116300.0
2010-08-05 12:00:00,54.31,54.45,54.29,54.44,149400.0,22.1641,22.2213,22.156,22.2172,149400.0
2010-08-05 12:30:00,54.43,54.53,54.38,54.45,90400.0,22.2131,22.2539,22.1927,22.2213,90400.0
2010-08-05 13:00:00,54.47,54.58,54.29,54.58,72900.0,22.2294,22.2743,22.156,22.2743,72900.0
2010-08-05 13:30:00,54.57,54.74,54.56,54.68,41600.0,22.2702,22.3396,22.2662,22.3151,41600.0
2010-08-05 14:00:00,54.69,54.73,54.61,54.64,36400.0,22.3192,22.3355,22.2866,22.2988,36400.0
2010-08-05 14:30:00,54.63,54.68,54.55,54.62,38500.0,22.2947,22.3151,22.2621,22.2906,38500.0
2010-08-05 15:00:00,54.62,54.93,54.62,54.77,202000.0,22.2906,22.4171,22.2906,22.3519,202000.0
2010-08-05 15:30:00,54.77,54.85,54.7,54.84,177700.0,22.3519,22.3845,22.3233,22.3804,177700.0
2010-08-06 09:30:00,54.64,55.6,54.62,55.6,388000.0,22.2988,22.6906,22.2906,22.6906,388000.0
2010-08-06 10:00:00,55.6,55.6,55.2,55.31,285300.0,22.6906,22.6906,22.5273,22.5722,285300.0
2010-08-06 10:30:00,55.31,55.37,54.55,54.7,358400.0,22.5722,22.5967,22.2621,22.3233,358400.0
2010-08-06 11:00:00,54.69,54.88,54.44,54.81,158100.0,22.3192,22.3967,22.2172,22.3682,158100.0
2010-08-06 11:30:00,54.8,55.0,54.73,54.78,205100.0,22.3641,22.4457,22.3355,22.3559,205100.0
2010-08-06 12:00:00,54.78,54.88,54.71,54.8,180400.0,22.3559,22.3967,22.3274,22.3641,180400.0
2010-08-06 12:30:00,54.8,54.96,54.78,54.82,216400.0,22.3641,22.4294,22.3559,22.3723,216400.0
2010-08-06 13:00:00,54.85,54.92,54.76,54.9,57300.0,22.3845,22.4131,22.3478,22.4049,57300.0
2010-08-06 13:30:00,54.91,54.94,54.78,54.78,77700.0,22.409,22.4212,22.3559,22.3559,77700.0
2010-08-06 14:00:00,54.78,54.78,54.51,54.67,122900.0,22.3559,22.3559,22.2457,22.311,122900.0
2010-08-06 14:30:00,54.66,54.97,54.62,54.86,94600.0,22.307,22.4335,22.2906,22.3886,94600.0
2010-08-06 15:00:00,54.91,55.02,54.79,54.97,78700.0,22.409,22.4539,22.36,22.4335,78700.0
2010-08-06 15:30:00,54.95,55.26,54.95,55.22,222500.0,22.4253,22.5518,22.4253,22.5355,222500.0
2010-08-09 09:30:00,55.43,55.5,54.63,54.74,258500.0,22.6212,22.6498,22.2947,22.3396,258500.0
2010-08-09 10:00:00,54.76,55.13,54.75,54.87,138800.0,22.3478,22.4988,22.3437,22.3927,138800.0
2010-08-09 10:30:00,54.88,55.09,54.87,54.94,116800.0,22.3967,22.4824,22.3927,22.4212,116800.0
2010-08-09 11:00:00,54.91,55.1,54.74,54.99,99800.0,22.409,22.4865,22.3396,22.4416,99800.0
2010-08-09 11:30:00,54.97,55.16,54.95,55.12,147000.0,22.4335,22.511,22.4253,22.4947,147000.0
2010-08-09 12:00:00,55.13,55.15,54.97,55.04,47900.0,22.4988,22.5069,22.4335,22.462,47900.0
2010-08-09 12:30:00,55.0,55.01,54.85,54.86,68800.0,22.4457,22.4498,22.3845,22.3886,68800.0
2010-08-09 13:00:00,54.88,54.91,54.68,54.71,227200.0,22.3967,22.409,22.3151,22.3274,227200.0
2010-08-09 13:30:00,54.71,54.83,54.7,54.75,63400.0,22.3274,22.3763,22.3233,22.3437,63400.0
2010-08-09 14:00:00,54.75,54.87,54.73,54.83,44600.0,22.3437,22.3927,22.3355,22.3763,44600.0
2010-08-09 14:30:00,54.84,55.07,54.83,55.04,102300.0,22.3804,22.4743,22.3763,22.462,102300.0
2010-08-09 15:00:00,55.03,55.05,54.85,55.02,146300.0,22.458,22.4661,22.3845,22.4539,146300.0
2010-08-09 15:30:00,55.01,55.14,54.95,55.08,201200.0,22.4498,22.5029,22.4253,22.4784,201200.0
2010-08-10 09:30:00,53.19,53.41,52.8,53.02,402000.0,21.707,21.7968,21.5479,21.6377,402000.0
2010-08-10 10:00:00,53.02,53.19,52.89,53.08,227100.0,21.6377,21.707,21.5846,21.6622,227100.0
2010-08-10 10:30:00,53.07,53.1,52.88,53.04,118800.0,21.6581,21.6703,21.5805,21.6458,118800.0
2010-08-10 11:00:00,53.05,53.26,52.98,53.26,104200.0,21.6499,21.7356,21.6213,21.7356,104200.0
2010-08-10 11:30:00,53.25,53.4,53.23,53.39,90300.0,21.7315,21.7928,21.7234,21.7887,90300.0
2010-08-10 12:00:00,53.38,53.5,53.3,53.46,53700.0,21.7846,21.8336,21.7519,21.8172,53700.0
2010-08-10 12:30:00,53.45,53.5,53.38,53.38,62000.0,21.8132,21.8336,21.7846,21.7846,62000.0
2010-08-10 13:00:00,53.37,53.38,53.26,53.26,58200.0,21.7805,21.7846,21.7356,21.7356,58200.0
2010-08-10 13:30:00,53.27,53.33,53.25,53.3,64100.0,21.7397,21.7642,21.7315,21.7519,64100.0
2010-08-10 14:00:00,53.3,53.9,53.28,53.85,374700.0,21.7519,21.9968,21.7438,21.9764,374700.0
2010-08-10 14:30:00,53.86,54.31,53.86,54.01,206200.0,21.9805,22.1641,21.9805,22.0417,206200.0
2010-08-10 15:00:00,53.95,54.23,53.69,53.96,152800.0,22.0172,22.1315,21.9111,22.0213,152800.0
2010-08-10 15:30:00,53.96,54.12,53.85,53.96,213700.0,22.0213,22.0866,21.9764,22.0213,213700.0
2010-08-11 09:30:00,51.33,51.53,51.12,51.29,380900.0,21.1268,21.2091,21.0404,21.1104,380900.0
2010-08-11 10:00:00,51.27,51.43,51.0,51.15,212300.0,21.1021,21.168,20.991,21.0527,212300.0
2010-08-11 10:30:00,51.15,51.16,50.88,50.97,181300.0,21.0527,21.0569,20.9416,20.9787,181300.0
2010-08-11 11:00:00,50.94,51.08,50.7,50.98,198500.0,20.9663,21.0239,20.8675,20.9828,198500.0
2010-08-11 11:30:00,50.97,51.15,50.89,51.11,204100.0,20.9787,21.0527,20.9457,21.0363,204100.0
2010-08-11 12:00:00,51.1,51.22,51.05,51.09,114200.0,21.0322,21.0816,21.0116,21.028,114200.0
2010-08-11 12:30:00,51.1,51.16,50.91,50.93,124900.0,21.0322,21.0569,20.954,20.9622,124900.0
2010-08-11 13:00:00,50.95,51.19,50.92,51.1,97600.0,20.9704,21.0692,20.9581,21.0322,97600.0
2010-08-11 13:30:00,51.1,51.14,50.93,50.94,110200.0,21.0322,21.0486,20.9622,20.9663,110200.0
2010-08-11 14:00:00,50.94,51.15,50.94,51.06,78700.0,20.9663,21.0527,20.9663,21.0157,78700.0
2010-08-11 14:30:00,51.07,51.08,50.83,50.92,117700.0,21.0198,21.0239,20.921,20.9581,117700.0
2010-08-11 15:00:00,50.94,51.03,50.88,50.99,98900.0,20.9663,21.0034,20.9416,20.9869,98900.0
2010-08-11 15:30:00,51.0,51.35,50.83,50.94,319600.0,20.991,21.1351,20.921,20.9663,319600.0
2010-08-12 09:30:00,49.5,50.27,49.46,50.16,670500.0,20.3736,20.6905,20.3572,20.6453,670500.0
2010-08-12 10:00:00,50.15,50.54,50.05,50.12,342300.0,20.6412,20.8017,20.6,20.6288,342300.0
2010-08-12 10:30:00,50.1,50.93,50.07,50.74,209900.0,20.6206,20.9622,20.6082,20.884,209900.0
2010-08-12 11:00:00,50.74,51.01,50.48,50.92,200500.0,20.884,20.9951,20.777,20.9581,200500.0
2010-08-12 11:30:00,50.9,50.99,50.82,50.84,91500.0,20.9498,20.9869,20.9169,20.9252,91500.0
2010-08-12 12:00:00,50.84,50.97,50.69,50.9,121500.0,20.9252,20.9787,20.8634,20.9498,121500.0
2010-08-12 12:30:00,50.9,50.99,50.86,50.96,109500.0,20.9498,20.9869,20.9334,20.9745,109500.0
2010-08-12 13:00:00,50.96,51.05,50.84,50.87,156300.0,20.9745,21.0116,20.9252,20.9375,156300.0
2010-08-12 13:30:00,50.91,50.91,50.53,50.56,97500.0,20.954,20.954,20.7976,20.8099,97500.0
2010-08-12 14:00:00,50.57,50.73,50.56,50.67,46700.0,20.814,20.8799,20.8099,20.8552,46700.0
2010-08-12 14:30:00,50.68,50.68,50.47,50.63,76500.0,20.8593,20.8593,20.7729,20.8387,76500.0
2010-08-12 15:00:00,50.64,50.88,50.61,50.72,112500.0,20.8428,20.9416,20.8305,20.8758,112500.0
2010-08-12 15:30:00,50.74,50.89,50.52,50.63,248200.0,20.884,20.9457,20.7934,20.8387,248200.0
2010-08-13 09:30:00,51.19,51.48,50.98,51.47,328800.0,21.0692,21.1886,20.9828,21.1845,328800.0
2010-08-13 10:00:00,51.48,51.73,51.31,51.52,323000.0,21.1886,21.2915,21.1186,21.205,323000.0
2010-08-13 10:30:00,51.52,51.56,51.11,51.27,124300.0,21.205,21.2215,21.0363,21.1021,124300.0
2010-08-13 11:00:00,51.26,51.28,50.92,50.93,92100.0,21.098,21.1063,20.9581,20.9622,92100.0
2010-08-13 11:30:00,50.99,51.06,50.88,50.97,86200.0,20.9869,21.0157,20.9416,20.9787,86200.0
2010-08-13 12:00:00,50.98,51.2,50.98,51.2,138900.0,20.9828,21.0733,20.9828,21.0733,138900.0
2010-08-13 12:30:00,51.22,51.33,51.15,51.31,126000.0,21.0816,21.1268,21.0527,21.1186,126000.0
2010-08-13 13:00:00,51.31,51.39,51.23,51.38,174800.0,21.1186,21.1515,21.0857,21.1474,174800.0
2010-08-13 13:30:00,51.39,51.5,51.26,51.37,69800.0,21.1515,21.1968,21.098,21.1433,69800.0
2010-08-13 14:00:00,51.35,51.36,51.16,51.29,35500.0,21.1351,21.1392,21.0569,21.1104,35500.0
2010-08-13 14:30:00,51.29,51.31,51.08,51.15,40000.0,21.1104,21.1186,21.0239,21.0527,40000.0
2010-08-13 15:00:00,51.15,51.29,51.14,51.17,63700.0,21.0527,21.1104,21.0486,21.061,63700.0
2010-08-13 15:30:00,51.17,51.23,50.96,51.04,190000.0,21.061,21.0857,20.9745,21.0075,190000.0
2010-08-16 09:30:00,50.96,51.6,50.82,51.49,314900.0,20.9745,21.238,20.9169,21.1927,314900.0
2010-08-16 10:00:00,51.48,52.05,51.37,51.97,201900.0,21.1886,21.4232,21.1433,21.3902,201900.0
2010-08-16 10:30:00,51.99,52.16,51.78,51.79,126700.0,21.3985,21.4684,21.312,21.3162,126700.0
2010-08-16 11:00:00,51.82,51.9,51.64,51.75,91700.0,21.3285,21.3614,21.2544,21.2997,91700.0
2010-08-16 11:30:00,51.73,51.88,51.7,51.77,72900.0,21.2915,21.3532,21.2791,21.3079,72900.0
2010-08-16 12:00:00,51.75,51.94,51.73,51.93,51300.0,21.2997,21.3779,21.2915,21.3738,51300.0
2010-08-16 12:30:00,51.95,51.95,51.87,51.94,156000.0,21.382,21.382,21.3491,21.3779,156000.0
2010-08-16 13:00:00,51.95,52.07,51.92,51.98,80700.0,21.382,21.4314,21.3697,21.3944,80700.0
2010-08-16 13:30:00,51.97,52.1,51.91,51.94,38100.0,21.3902,21.4438,21.3656,21.3779,38100.0
2010-08-16 14:00:00,51.95,52.04,51.74,51.83,61500.0,21.382,21.4191,21.2956,21.3326,61500.0
2010-08-16 14:30:00,51.83,51.92,51.6,51.61,65200.0,21.3326,21.3697,21.238,21.2421,65200.0
2010-08-16 15:00:00,51.6,51.68,51.51,51.6,93200.0,21.238,21.2709,21.2009,21.238,93200.0
2010-08-16 15:30:00,51.61,51.92,51.58,51.91,274600.0,21.2421,21.3697,21.2297,21.3656,274600.0
2010-08-17 09:30:00,52.96,53.04,52.54,52.72,311900.0,21.7977,21.8306,21.6249,21.6989,311900.0
2010-08-17 10:00:00,52.74,52.9,52.31,52.49,210000.0,21.7072,21.773,21.5302,21.6043,210000.0
2010-08-17 10:30:00,52.5,52.97,52.47,52.86,204100.0,21.6084,21.8018,21.596,21.7566,204100.0
2010-08-17 11:00:00,52.88,53.02,52.75,52.99,226100.0,21.7648,21.8224,21.7113,21.8101,226100.0
2010-08-17 11:30:00,52.98,53.1,52.91,53.1,221900.0,21.806,21.8553,21.7771,21.8553,221900.0
2010-08-17 12:00:00,53.09,53.09,52.91,52.93,209700.0,21.8512,21.8512,21.7771,21.7854,209700.0
2010-08-17 12:30:00,52.93,53.08,52.93,53.06,188900.0,21.7854,21.8471,21.7854,21.8389,188900.0
2010-08-17 13:00:00,53.06,53.32,53.05,53.32,144900.0,21.8389,21.9459,21.8348,21.9459,144900.0
2010-08-17 13:30:00,53.3,53.36,53.11,53.21,49300.0,21.9377,21.9624,21.8595,21.9006,49300.0
2010-08-17 14:00:00,53.21,53.23,53.1,53.14,54300.0,21.9006,21.9088,21.8553,21.8718,54300.0
2010-08-17 14:30:00,53.15,53.2,53.06,53.1,53600.0,21.8759,21.8965,21.8389,21.8553,53600.0
2010-08-17 15:00:00,53.1,53.12,52.99,53.06,243000.0,21.8553,21.8636,21.8101,21.8389,243000.0
2010-08-17 15:30:00,53.07,53.08,52.79,52.84,269600.0,21.843,21.8471,21.7277,21.7483,269600.0
2010-08-18 09:30:00,52.65,52.65,52.07,52.36,335900.0,21.6701,21.6701,21.4314,21.5508,335900.0
2010-08-18 10:00:00,52.36,52.75,52.32,52.42,207000.0,21.5508,21.7113,21.5343,21.5755,207000.0
2010-08-18 10:30:00,52.43,52.75,52.35,52.62,160700.0,21.5796,21.7113,21.5467,21.6578,160700.0
2010-08-18 11:00:00,52.62,52.76,52.48,52.68,198000.0,21.6578,21.7154,21.6002,21.6825,198000.0
2010-08-18 11:30:00,52.71,52.88,52.51,52.66,226400.0,21.6948,21.7648,21.6125,21.6742,226400.0
2010-08-18 12:00:00,52.67,52.69,52.55,52.65,164900.0,21.6784,21.6866,21.629,21.6701,164900.0
2010-08-18 12:30:00,52.66,52.82,52.57,52.79,153600.0,21.6742,21.7401,21.6372,21.7277,153600.0
2010-08-18 13:00:00,52.79,53.05,52.79,53.04,97200.0,21.7277,21.8348,21.7277,21.8306,97200.0
2010-08-18 13:30:00,53.06,53.09,52.91,52.94,49200.0,21.8389,21.8512,21.7771,21.7895,49200.0
2010-08-18 14:00:00,52.94,52.98,52.82,52.89,68800.0,21.7895,21.806,21.7401,21.7689,68800.0
2010-08-18 14:30:00,52.91,52.98,52.87,52.88,45400.0,21.7771,21.806,21.7607,21.7648,45400.0
2010-08-18 15:00:00,52.89,52.93,52.69,52.76,61600.0,21.7689,21.7854,21.6866,21.7154,61600.0
2010-08-18 15:30:00,52.75,52.85,52.67,52.67,138700.0,21.7113,21.7524,21.6784,21.6784,138700.0
2010-08-19 09:30:00,52.37,52.74,52.2,52.33,417500.0,21.5549,21.7072,21.4849,21.5384,417500.0
2010-08-19 10:00:00,52.3,52.3,51.65,51.75,618000.0,21.5261,21.5261,21.2585,21.2997,618000.0
2010-08-19 10:30:00,51.75,51.84,51.45,51.67,343800.0,21.2997,21.3367,21.1762,21.2668,343800.0
2010-08-19 11:00:00,51.66,51.75,51.52,51.65,194100.0,21.2627,21.2997,21.205,21.2585,194100.0
2010-08-19 11:30:00,51.67,51.67,51.08,51.21,254700.0,21.2668,21.2668,21.0239,21.0774,254700.0
2010-08-19 12:00:00,51.22,51.39,51.06,51.29,199800.0,21.0816,21.1515,21.0157,21.1104,199800.0
2010-08-19 12:30:00,51.29,51.38,51.24,51.38,119600.0,21.1104,21.1474,21.0898,21.1474,119600.0
2010-08-19 13:00:00,51.39,51.45,51.3,51.37,85700.0,21.1515,21.1762,21.1145,21.1433,85700.0
2010-08-19 13:30:00,51.36,51.37,51.22,51.23,69300.0,21.1392,21.1433,21.0816,21.0857,69300.0
2010-08-19 14:00:00,51.22,51.48,51.1,51.41,90900.0,21.0816,21.1886,21.0322,21.1598,90900.0
2010-08-19 14:30:00,51.42,51.52,51.3,51.46,122800.0,21.1639,21.205,21.1145,21.1803,122800.0
2010-08-19 15:00:00,51.44,51.73,51.38,51.55,128200.0,21.1721,21.2915,21.1474,21.2174,128200.0
2010-08-19 15:30:00,51.55,51.68,51.42,51.55,345800.0,21.2174,21.2709,21.1639,21.2174,345800.0
2010-08-20 09:30:00,51.01,51.05,50.63,50.86,200100.0,20.9951,21.0116,20.8387,20.9334,200100.0
2010-08-20 10:00:00,50.88,51.02,50.71,50.91,132000.0,20.9416,20.9992,20.8716,20.954,132000.0
2010-08-20 10:30:00,50.91,51.27,50.9,51.01,187200.0,20.954,21.1021,20.9498,20.9951,187200.0
2010-08-20 11:00:00,51.01,51.01,50.69,50.87,96600.0,20.9951,20.9951,20.8634,20.9375,96600.0
2010-08-20 11:30:00,50.89,50.9,50.49,50.5,170200.0,20.9457,20.9498,20.7811,20.7852,170200.0
2010-08-20 12:00:00,50.51,50.7,50.5,50.63,107300.0,20.7893,20.8675,20.7852,20.8387,107300.0
2010-08-20 12:30:00,50.63,50.64,50.55,50.61,69200.0,20.8387,20.8428,20.8058,20.8305,69200.0
2010-08-20 13:00:00,50.58,50.75,50.58,50.69,53000.0,20.8181,20.8881,20.8181,20.8634,53000.0
2010-08-20 13:30:00,50.72,50.77,50.6,50.66,129100.0,20.8758,20.8963,20.8264,20.8511,129100.0
2010-08-20 14:00:00,50.66,50.88,50.65,50.75,75500.0,20.8511,20.9416,20.8469,20.8881,75500.0
2010-08-20 14:30:00,50.75,51.02,50.75,50.93,100700.0,20.8881,20.9992,20.8881,20.9622,100700.0
2010-08-20 15:00:00,50.91,50.97,50.86,50.94,69300.0,20.954,20.9787,20.9334,20.9663,69300.0
2010-08-20 15:30:00,50.95,51.13,50.92,51.1,294700.0,20.9704,21.0445,20.9581,21.0322,294700.0
2010-08-23 09:30:00,52.09,52.36,51.85,52.33,240900.0,21.4396,21.5508,21.3409,21.5384,240900.0
2010-08-23 10:00:00,52.32,52.34,51.75,51.81,164900.0,21.5343,21.5425,21.2997,21.3244,164900.0
2010-08-23 10:30:00,51.79,52.0,51.32,51.35,204700.0,21.3162,21.4026,21.1227,21.1351,204700.0
2010-08-23 11:00:00,51.34,51.44,51.17,51.26,126900.0,21.1309,21.1721,21.061,21.098,126900.0
2010-08-23 11:30:00,51.26,51.35,51.13,51.16,153100.0,21.098,21.1351,21.0445,21.0569,153100.0
2010-08-23 12:00:00,51.17,51.38,51.13,51.36,109700.0,21.061,21.1474,21.0445,21.1392,109700.0
2010-08-23 12:30:00,51.35,51.4,51.26,51.3,144500.0,21.1351,21.1556,21.098,21.1145,144500.0
2010-08-23 13:00:00,51.29,51.29,51.13,51.24,164600.0,21.1104,21.1104,21.0445,21.0898,164600.0
2010-08-23 13:30:00,51.23,51.24,51.03,51.18,182200.0,21.0857,21.0898,21.0034,21.0651,182200.0
2010-08-23 14:00:00,51.17,51.4,51.14,51.25,81500.0,21.061,21.1556,21.0486,21.0939,81500.0
2010-08-23 14:30:00,51.23,51.36,51.14,51.15,32500.0,21.0857,21.1392,21.0486,21.0527,32500.0
2010-08-23 15:00:00,51.15,51.3,51.08,51.11,119900.0,21.0527,21.1145,21.0239,21.0363,119900.0
2010-08-23 15:30:00,51.09,51.13,50.84,50.84,236700.0,21.028,21.0445,20.9252,20.9252,236700.0
2010-08-24 09:30:00,48.97,49.12,48.63,48.69,384400.0,20.1555,20.2172,20.0155,20.0402,384400.0
2010-08-24 10:00:00,48.68,48.91,48.21,48.73,597200.0,20.0361,20.1308,19.8427,20.0567,597200.0
2010-08-24 10:30:00,48.74,49.0,48.55,49.0,185600.0,20.0608,20.1678,19.9826,20.1678,185600.0
2010-08-24 11:00:00,49.01,49.23,48.66,48.87,349400.0,20.1719,20.2625,20.0279,20.1143,349400.0
2010-08-24 11:30:00,48.86,49.02,48.67,48.69,268400.0,20.1102,20.1761,20.032,20.0402,268400.0
2010-08-24 12:00:00,48.69,48.76,48.42,48.45,235900.0,20.0402,20.069,19.9291,19.9415,235900.0
2010-08-24 12:30:00,48.44,48.6,48.31,48.32,218300.0,19.9373,20.0032,19.8838,19.8879,218300.0
2010-08-24 13:00:00,48.34,48.4,48.21,48.4,223200.0,19.8962,19.9209,19.8427,19.9209,223200.0
2010-08-24 13:30:00,48.4,48.43,47.99,48.13,211100.0,19.9209,19.9332,19.7521,19.8097,211100.0
2010-08-24 14:00:00,48.12,48.25,48.02,48.04,330000.0,19.8056,19.8591,19.7645,19.7727,330000.0
2010-08-24 14:30:00,48.04,48.14,47.87,48.02,236900.0,19.7727,19.8139,19.7027,19.7645,236900.0
2010-08-24 15:00:00,48.03,48.35,47.96,48.28,344300.0,19.7686,19.9003,19.7398,19.8715,344300.0
2010-08-24 15:30:00,48.28,48.3,47.95,48.02,715700.0,19.8715,19.8797,19.7357,19.7645,715700.0
2010-08-25 09:30:00,47.88,48.04,47.34,47.43,326800.0,19.7069,19.7727,19.4846,19.5216,326800.0
2010-08-25 10:00:00,47.43,47.69,47.26,47.38,243300.0,19.5216,19.6286,19.4517,19.5011,243300.0
2010-08-25 10:30:00,47.37,47.68,47.1,47.67,178100.0,19.4969,19.6245,19.3858,19.6204,178100.0
2010-08-25 11:00:00,47.67,47.98,47.51,47.97,175500.0,19.6204,19.748,19.5546,19.7439,175500.0
2010-08-25 11:30:00,47.96,48.0,47.84,47.97,126700.0,19.7398,19.7562,19.6904,19.7439,126700.0
2010-08-25 12:00:00,47.97,48.07,47.84,47.87,75500.0,19.7439,19.7851,19.6904,19.7027,75500.0
2010-08-25 12:30:00,47.9,47.95,47.76,47.87,60300.0,19.7151,19.7357,19.6575,19.7027,60300.0
2010-08-25 13:00:00,47.87,48.01,47.82,47.88,68200.0,19.7027,19.7604,19.6822,19.7069,68200.0
2010-08-25 13:30:00,47.88,48.2,47.85,48.11,102000.0,19.7069,19.8386,19.6945,19.8015,102000.0
2010-08-25 14:00:00,48.11,48.32,48.11,48.17,83200.0,19.8015,19.8879,19.8015,19.8262,83200.0
2010-08-25 14:30:00,48.16,48.51,48.13,48.47,235500.0,19.8221,19.9662,19.8097,19.9497,235500.0
2010-08-25 15:00:00,48.46,48.51,48.24,48.24,160300.0,19.9456,19.9662,19.855,19.855,160300.0
2010-08-25 15:30:00,48.23,48.65,48.23,48.59,466700.0,19.8509,20.0238,19.8509,19.9991,466700.0
2010-08-26 09:30:00,49.4,49.5,49.06,49.24,331300.0,20.3325,20.3736,20.1925,20.2666,331300.0
2010-08-26 10:00:00,49.23,49.67,49.19,49.39,222800.0,20.2625,20.4436,20.246,20.3283,222800.0
2010-08-26 10:30:00,49.42,49.67,49.33,49.41,161200.0,20.3407,20.4436,20.3037,20.3366,161200.0
2010-08-26 11:00:00,49.42,49.43,48.94,49.28,202800.0,20.3407,20.3448,20.1431,20.2831,202800.0
2010-08-26 11:30:00,49.27,49.4,48.98,49.19,132200.0,20.279,20.3325,20.1596,20.246,132200.0
2010-08-26 12:00:00,49.19,49.2,48.96,49.09,86000.0,20.246,20.2501,20.1514,20.2049,86000.0
2010-08-26 12:30:00,49.11,49.19,48.91,49.08,61500.0,20.2131,20.246,20.1308,20.2008,61500.0
2010-08-26 13:00:00,49.1,49.12,48.95,48.98,45400.0,20.209,20.2172,20.1472,20.1596,45400.0
2010-08-26 13:30:00,48.98,49.1,48.91,48.92,60100.0,20.1596,20.209,20.1308,20.1349,60100.0
2010-08-26 14:00:00,48.92,48.95,48.64,48.71,103000.0,20.1349,20.1472,20.0197,20.0485,103000.0
2010-08-26 14:30:00,48.7,48.74,48.45,48.54,119700.0,20.0444,20.0608,19.9415,19.9785,119700.0
2010-08-26 15:00:00,48.53,48.84,48.47,48.77,230100.0,19.9744,20.102,19.9497,20.0732,230100.0
2010-08-26 15:30:00,48.75,48.98,48.68,48.74,323400.0,20.0649,20.1596,20.0361,20.0608,323400.0
2010-08-27 09:30:00,49.54,49.58,48.99,49.03,195400.0,20.3901,20.4066,20.1637,20.1802,195400.0
2010-08-27 10:00:00,49.03,49.46,48.45,49.38,422900.0,20.1802,20.3572,19.9415,20.3242,422900.0
2010-08-27 10:30:00,49.41,49.69,49.35,49.46,139300.0,20.3366,20.4518,20.3119,20.3572,139300.0
2010-08-27 11:00:00,49.48,50.13,49.48,50.07,175600.0,20.3654,20.6329,20.3654,20.6082,175600.0
2010-08-27 11:30:00,50.09,50.12,49.8,49.87,71200.0,20.6165,20.6288,20.4971,20.5259,71200.0
2010-08-27 12:00:00,49.9,50.02,49.8,49.93,69700.0,20.5383,20.5876,20.4971,20.5506,69700.0
2010-08-27 12:30:00,49.94,50.0,49.64,49.7,52600.0,20.5547,20.5794,20.4312,20.4559,52600.0
2010-08-27 13:00:00,49.67,49.91,49.64,49.91,39700.0,20.4436,20.5424,20.4312,20.5424,39700.0
2010-08-27 13:30:00,49.91,50.05,49.86,49.98,50100.0,20.5424,20.6,20.5218,20.5712,50100.0
2010-08-27 14:00:00,50.03,50.1,49.92,50.05,70600.0,20.5918,20.6206,20.5465,20.6,70600.0
2010-08-27 14:30:00,50.05,50.25,50.04,50.18,116800.0,20.6,20.6823,20.5959,20.6535,116800.0
2010-08-27 15:00:00,50.18,50.35,50.09,50.32,157700.0,20.6535,20.7235,20.6165,20.7111,157700.0
2010-08-27 15:30:00,50.32,50.48,50.16,50.39,416200.0,20.7111,20.777,20.6453,20.7399,416200.0
2010-08-30 09:30:00,50.22,50.68,49.97,50.38,210100.0,20.67,20.8593,20.5671,20.7358,210100.0
2010-08-30 10:00:00,50.38,50.38,49.7,49.9,123300.0,20.7358,20.7358,20.4559,20.5383,123300.0
2010-08-30 10:30:00,49.9,50.16,49.8,50.02,67800.0,20.5383,20.6453,20.4971,20.5876,67800.0
2010-08-30 11:00:00,50.04,50.07,49.73,49.75,80800.0,20.5959,20.6082,20.4683,20.4765,80800.0
2010-08-30 11:30:00,49.75,49.76,49.47,49.65,149900.0,20.4765,20.4806,20.3613,20.4354,149900.0
2010-08-30 12:00:00,49.68,49.69,49.44,49.5,105000.0,20.4477,20.4518,20.3489,20.3736,105000.0
2010-08-30 12:30:00,49.47,49.73,49.44,49.56,59500.0,20.3613,20.4683,20.3489,20.3983,59500.0
2010-08-30 13:00:00,49.56,49.73,49.51,49.55,48900.0,20.3983,20.4683,20.3777,20.3942,48900.0
2010-08-30 13:30:00,49.53,49.64,49.47,49.5,61500.0,20.386,20.4312,20.3613,20.3736,61500.0
2010-08-30 14:00:00,49.49,49.54,49.35,49.54,115500.0,20.3695,20.3901,20.3119,20.3901,115500.0
2010-08-30 14:30:00,49.53,49.65,49.42,49.54,94300.0,20.386,20.4354,20.3407,20.3901,94300.0
2010-08-30 15:00:00,49.54,49.67,49.38,49.45,114500.0,20.3901,20.4436,20.3242,20.353,114500.0
2010-08-30 15:30:00,49.45,49.52,49.22,49.28,548300.0,20.353,20.3819,20.2584,20.2831,548300.0
2010-08-31 09:30:00,49.83,50.68,49.78,50.44,559800.0,20.5094,20.8593,20.4889,20.7605,559800.0
2010-08-31 10:00:00,50.47,50.92,50.42,50.81,388200.0,20.7729,20.9581,20.7523,20.9128,388200.0
2010-08-31 10:30:00,50.84,50.84,50.26,50.53,238700.0,20.9252,20.9252,20.6864,20.7976,238700.0
2010-08-31 11:00:00,50.49,50.61,50.18,50.47,164600.0,20.7811,20.8305,20.6535,20.7729,164600.0
2010-08-31 11:30:00,50.46,50.79,50.43,50.66,148900.0,20.7687,20.9046,20.7564,20.8511,148900.0
2010-08-31 12:00:00,50.65,50.73,50.54,50.57,79400.0,20.8469,20.8799,20.8017,20.814,79400.0
2010-08-31 12:30:00,50.57,50.6,50.27,50.27,103300.0,20.814,20.8264,20.6905,20.6905,103300.0
2010-08-31 13:00:00,50.27,50.48,50.24,50.45,80900.0,20.6905,20.777,20.6782,20.7646,80900.0
2010-08-31 13:30:00,50.45,50.55,50.43,50.5,41400.0,20.7646,20.8058,20.7564,20.7852,41400.0
2010-08-31 14:00:00,50.5,50.69,50.26,50.29,93800.0,20.7852,20.8634,20.6864,20.6988,93800.0
2010-08-31 14:30:00,50.33,50.35,49.95,50.03,229600.0,20.7152,20.7235,20.5588,20.5918,229600.0
2010-08-31 15:00:00,50.01,50.21,50.0,50.16,127300.0,20.5835,20.6659,20.5794,20.6453,127300.0
2010-08-31 15:30:00,50.15,50.44,50.07,50.42,420100.0,20.6412,20.7605,20.6082,20.7523,420100.0
2010-09-01 09:30:00,52.58,52.69,52.32,52.58,365600.0,21.6413,21.6866,21.5343,21.6413,365600.0
2010-09-01 10:00:00,52.59,53.67,52.55,53.66,668300.0,21.6454,22.0899,21.629,22.0858,668300.0
2010-09-01 10:30:00,53.66,53.92,53.58,53.79,369800.0,22.0858,22.1928,22.0529,22.1393,369800.0
2010-09-01 11:00:00,53.79,54.07,53.79,54.06,488300.0,22.1393,22.2546,22.1393,22.2505,488300.0
2010-09-01 11:30:00,54.06,54.12,53.93,53.96,210900.0,22.2505,22.2752,22.197,22.2093,210900.0
2010-09-01 12:00:00,53.97,53.99,53.84,53.94,158200.0,22.2134,22.2217,22.1599,22.2011,158200.0
2010-09-01 12:30:00,53.94,53.95,53.8,53.86,81000.0,22.2011,22.2052,22.1435,22.1681,81000.0
2010-09-01 13:00:00,53.86,53.9,53.83,53.88,51000.0,22.1681,22.1846,22.1558,22.1764,51000.0
2010-09-01 13:30:00,53.9,54.0,53.88,53.99,130800.0,22.1846,22.2258,22.1764,22.2217,130800.0
2010-09-01 14:00:00,53.99,54.04,53.86,53.95,156200.0,22.2217,22.2422,22.1681,22.2052,156200.0
2010-09-01 14:30:00,53.95,53.96,53.84,53.91,112500.0,22.2052,22.2093,22.1599,22.1887,112500.0
2010-09-01 15:00:00,53.92,53.96,53.8,53.86,115700.0,22.1928,22.2093,22.1435,22.1681,115700.0
2010-09-01 15:30:00,53.86,54.12,53.82,54.08,531800.0,22.1681,22.2752,22.1517,22.2587,531800.0
2010-09-02 09:30:00,53.58,53.58,53.12,53.54,411100.0,22.0529,22.0529,21.8636,22.0364,411100.0
2010-09-02 10:00:00,53.55,53.82,53.45,53.79,297100.0,22.0406,22.1517,21.9994,22.1393,297100.0
2010-09-02 10:30:00,53.8,53.9,53.61,53.7,219200.0,22.1435,22.1846,22.0653,22.1023,219200.0
2010-09-02 11:00:00,53.71,53.79,53.53,53.67,93900.0,22.1064,22.1393,22.0323,22.0899,93900.0
2010-09-02 11:30:00,53.65,53.72,53.45,53.49,118000.0,22.0817,22.1105,21.9994,22.0159,118000.0
2010-09-02 12:00:00,53.51,53.74,53.48,53.7,79900.0,22.0241,22.1188,22.0117,22.1023,79900.0
2010-09-02 12:30:00,53.68,53.74,53.54,53.54,45500.0,22.0941,22.1188,22.0364,22.0364,45500.0
2010-09-02 13:00:00,53.54,53.68,53.53,53.66,48100.0,22.0364,22.0941,22.0323,22.0858,48100.0
2010-09-02 13:30:00,53.67,53.77,53.65,53.66,41700.0,22.0899,22.1311,22.0817,22.0858,41700.0
2010-09-02 14:00:00,53.66,53.94,53.64,53.85,137900.0,22.0858,22.2011,22.0776,22.164,137900.0
2010-09-02 14:30:00,53.87,53.93,53.84,53.91,80700.0,22.1723,22.197,22.1599,22.1887,80700.0
2010-09-02 15:00:00,53.91,53.99,53.81,53.89,115400.0,22.1887,22.2217,22.1476,22.1805,115400.0
2010-09-02 15:30:00,53.88,54.05,53.83,53.96,347100.0,22.1764,22.2464,22.1558,22.2093,347100.0
2010-09-03 09:30:00,54.86,55.13,54.78,55.0,371500.0,22.5797,22.6909,22.5468,22.6374,371500.0
2010-09-03 10:00:00,54.94,54.99,54.59,54.67,305200.0,22.6127,22.6332,22.4686,22.5015,305200.0
2010-09-03 10:30:00,54.65,54.81,54.43,54.55,167800.0,22.4933,22.5592,22.4028,22.4521,167800.0
2010-09-03 11:00:00,54.57,54.8,54.43,54.67,118200.0,22.4604,22.555,22.4028,22.5015,118200.0
2010-09-03 11:30:00,54.65,54.68,54.5,54.58,123800.0,22.4933,22.5057,22.4316,22.4645,123800.0
2010-09-03 12:00:00,54.56,54.7,54.53,54.67,53700.0,22.4563,22.5139,22.4439,22.5015,53700.0
2010-09-03 12:30:00,54.67,54.82,54.66,54.68,99900.0,22.5015,22.5633,22.4974,22.5057,99900.0
2010-09-03 13:00:00,54.69,54.78,54.68,54.74,112300.0,22.5098,22.5468,22.5057,22.5303,112300.0
2010-09-03 13:30:00,54.73,54.86,54.72,54.82,52800.0,22.5262,22.5797,22.5221,22.5633,52800.0
2010-09-03 14:00:00,54.82,54.87,54.71,54.82,93500.0,22.5633,22.5839,22.518,22.5633,93500.0
2010-09-03 14:30:00,54.82,54.85,54.66,54.69,76200.0,22.5633,22.5756,22.4974,22.5098,76200.0
2010-09-03 15:00:00,54.69,54.9,54.69,54.9,145100.0,22.5098,22.5962,22.5098,22.5962,145100.0
2010-09-03 15:30:00,54.89,54.96,54.81,54.9,285500.0,22.5921,22.6209,22.5592,22.5962,285500.0
2010-09-07 09:30:00,52.98,53.28,52.52,52.53,604100.0,21.806,21.9294,21.6166,21.6207,604100.0
2010-09-07 10:00:00,52.53,52.6,52.34,52.48,327700.0,21.6207,21.6495,21.5425,21.6002,327700.0
2010-09-07 10:30:00,52.48,52.69,52.39,52.62,144400.0,21.6002,21.6866,21.5631,21.6578,144400.0
2010-09-07 11:00:00,52.63,52.89,52.51,52.87,254700.0,21.6619,21.7689,21.6125,21.7607,254700.0
2010-09-07 11:30:00,52.87,53.0,52.73,52.97,137400.0,21.7607,21.8142,21.7031,21.8018,137400.0
2010-09-07 12:00:00,52.99,53.06,52.93,52.96,69300.0,21.8101,21.8389,21.7854,21.7977,69300.0
2010-09-07 12:30:00,52.96,53.09,52.83,53.03,47000.0,21.7977,21.8512,21.7442,21.8265,47000.0
2010-09-07 13:00:00,53.02,53.1,52.83,53.09,68300.0,21.8224,21.8553,21.7442,21.8512,68300.0
2010-09-07 13:30:00,53.06,53.28,53.06,53.25,88600.0,21.8389,21.9294,21.8389,21.9171,88600.0
2010-09-07 14:00:00,53.26,53.4,53.11,53.33,116300.0,21.9212,21.9788,21.8595,21.95,116300.0
2010-09-07 14:30:00,53.34,53.38,53.01,53.06,186900.0,21.9541,21.9706,21.8183,21.8389,186900.0
2010-09-07 15:00:00,53.03,53.14,52.97,53.08,99500.0,21.8265,21.8718,21.8018,21.8471,99500.0
2010-09-07 15:30:00,53.1,53.27,53.0,53.03,323200.0,21.8553,21.9253,21.8142,21.8265,323200.0
2010-09-08 09:30:00,53.07,53.65,53.04,53.54,286400.0,21.843,22.0817,21.8306,22.0364,286400.0
2010-09-08 10:00:00,53.54,53.88,53.48,53.77,124300.0,22.0364,22.1764,22.0117,22.1311,124300.0
2010-09-08 10:30:00,53.77,53.97,53.75,53.86,127200.0,22.1311,22.2134,22.1229,22.1681,127200.0
2010-09-08 11:00:00,53.86,54.16,53.86,54.0,64300.0,22.1681,22.2916,22.1681,22.2258,64300.0
2010-09-08 11:30:00,54.02,54.05,53.82,53.86,55000.0,22.234,22.2464,22.1517,22.1681,55000.0
2010-09-08 12:00:00,53.87,53.97,53.87,53.97,38000.0,22.1723,22.2134,22.1723,22.2134,38000.0
2010-09-08 12:30:00,53.98,54.0,53.88,53.94,46400.0,22.2175,22.2258,22.1764,22.2011,46400.0
2010-09-08 13:00:00,53.94,53.96,53.81,53.86,64600.0,22.2011,22.2093,22.1476,22.1681,64600.0
2010-09-08 13:30:00,53.84,53.85,53.49,53.6,105300.0,22.1599,22.164,22.0159,22.0611,105300.0
2010-09-08 14:00:00,53.55,53.64,53.38,53.56,137400.0,22.0406,22.0776,21.9706,22.0447,137400.0
2010-09-08 14:30:00,53.56,53.65,53.52,53.59,79200.0,22.0447,22.0817,22.0282,22.057,79200.0
2010-09-08 15:00:00,53.6,53.72,53.53,53.55,82100.0,22.0611,22.1105,22.0323,22.0406,82100.0
2010-09-08 15:30:00,53.56,53.68,53.38,53.48,265100.0,22.0447,22.0941,21.9706,22.0117,265100.0
2010-09-09 09:30:00,55.17,55.19,54.88,55.05,378900.0,22.7073,22.7156,22.588,22.6579,378900.0
2010-09-09 10:00:00,55.07,55.08,54.6,54.65,236200.0,22.6662,22.6703,22.4727,22.4933,236200.0
2010-09-09 10:30:00,54.64,54.68,54.4,54.4,159000.0,22.4892,22.5057,22.3904,22.3904,159000.0
2010-09-09 11:00:00,54.41,54.59,54.34,54.51,95100.0,22.3945,22.4686,22.3657,22.4357,95100.0
2010-09-09 11:30:00,54.48,54.62,54.25,54.27,128100.0,22.4233,22.481,22.3287,22.3369,128100.0
2010-09-09 12:00:00,54.27,54.4,54.25,54.35,62500.0,22.3369,22.3904,22.3287,22.3698,62500.0
2010-09-09 12:30:00,54.35,54.38,53.97,54.02,125200.0,22.3698,22.3822,22.2134,22.234,125200.0
2010-09-09 13:00:00,53.98,54.12,53.87,53.87,119800.0,22.2175,22.2752,22.1723,22.1723,119800.0
2010-09-09 13:30:00,53.91,54.19,53.86,54.03,116100.0,22.1887,22.304,22.1681,22.2381,116100.0
2010-09-09 14:00:00,54.03,54.11,53.88,53.96,68100.0,22.2381,22.271,22.1764,22.2093,68100.0
2010-09-09 14:30:00,54.0,54.23,53.96,54.23,60400.0,22.2258,22.3204,22.2093,22.3204,60400.0
2010-09-09 15:00:00,54.21,54.33,54.13,54.28,80000.0,22.3122,22.3616,22.2793,22.341,80000.0
2010-09-09 15:30:00,54.29,54.45,54.19,54.28,256300.0,22.3451,22.411,22.304,22.341,256300.0
2010-09-10 09:30:00,54.11,54.49,53.96,54.3,291400.0,22.271,22.4274,22.2093,22.3492,291400.0
2010-09-10 10:00:00,54.28,54.45,54.18,54.38,121700.0,22.341,22.411,22.2999,22.3822,121700.0
2010-09-10 10:30:00,54.37,54.53,54.27,54.29,123800.0,22.3781,22.4439,22.3369,22.3451,123800.0
2010-09-10 11:00:00,54.31,54.33,54.16,54.29,105600.0,22.3534,22.3616,22.2916,22.3451,105600.0
2010-09-10 11:30:00,54.32,54.34,53.95,54.01,110800.0,22.3575,22.3657,22.2052,22.2299,110800.0
2010-09-10 12:00:00,54.0,54.22,53.88,54.14,57500.0,22.2258,22.3163,22.1764,22.2834,57500.0
2010-09-10 12:30:00,54.12,54.13,53.96,53.97,40300.0,22.2752,22.2793,22.2093,22.2134,40300.0
2010-09-10 13:00:00,53.97,54.13,53.96,54.12,37400.0,22.2134,22.2793,22.2093,22.2752,37400.0
2010-09-10 13:30:00,54.12,54.22,54.1,54.16,74600.0,22.2752,22.3163,22.2669,22.2916,74600.0
2010-09-10 14:00:00,54.16,54.31,54.1,54.28,75900.0,22.2916,22.3534,22.2669,22.341,75900.0
2010-09-10 14:30:00,54.27,54.35,54.2,54.23,61000.0,22.3369,22.3698,22.3081,22.3204,61000.0
2010-09-10 15:00:00,54.24,54.26,54.14,54.21,65000.0,22.3246,22.3328,22.2834,22.3122,65000.0
2010-09-10 15:30:00,54.2,54.28,54.12,54.2,201300.0,22.3081,22.341,22.2752,22.3081,201300.0
2010-09-13 09:30:00,55.47,55.54,55.27,55.3,316700.0,22.8308,22.8596,22.7485,22.7608,316700.0
2010-09-13 10:00:00,55.3,55.77,55.29,55.76,252900.0,22.7608,22.9543,22.7567,22.9502,252900.0
2010-09-13 10:30:00,55.75,55.86,55.71,55.78,94600.0,22.9461,22.9913,22.9296,22.9584,94600.0
2010-09-13 11:00:00,55.78,55.92,55.75,55.9,134200.0,22.9584,23.016,22.9461,23.0078,134200.0
2010-09-13 11:30:00,55.89,55.89,55.66,55.84,47100.0,23.0037,23.0037,22.909,22.9831,47100.0
2010-09-13 12:00:00,55.85,55.85,55.55,55.67,47600.0,22.9872,22.9872,22.8637,22.9131,47600.0
2010-09-13 12:30:00,55.69,55.75,55.64,55.66,40800.0,22.9214,22.9461,22.9008,22.909,40800.0
2010-09-13 13:00:00,55.67,55.72,55.6,55.67,62600.0,22.9131,22.9337,22.8843,22.9131,62600.0
2010-09-13 13:30:00,55.68,55.7,55.61,55.61,48300.0,22.9172,22.9255,22.8884,22.8884,48300.0
2010-09-13 14:00:00,55.62,55.74,55.48,55.73,58400.0,22.8925,22.9419,22.8349,22.9378,58400.0
2010-09-13 14:30:00,55.71,55.79,55.68,55.75,79900.0,22.9296,22.9625,22.9172,22.9461,79900.0
2010-09-13 15:00:00,55.72,55.74,55.61,55.64,65300.0,22.9337,22.9419,22.8884,22.9008,65300.0
2010-09-13 15:30:00,55.64,55.78,55.61,55.74,245900.0,22.9008,22.9584,22.8884,22.9419,245900.0
2010-09-14 09:30:00,55.71,55.79,55.49,55.76,289200.0,22.9296,22.9625,22.839,22.9502,289200.0
2010-09-14 10:00:00,55.77,56.2,55.68,56.15,260200.0,22.9543,23.1313,22.9172,23.1107,260200.0
2010-09-14 10:30:00,56.14,56.31,56.08,56.12,155100.0,23.1066,23.1765,23.0819,23.0983,155100.0
2010-09-14 11:00:00,56.12,56.43,56.1,56.26,117100.0,23.0983,23.2259,23.0901,23.156,117100.0
2010-09-14 11:30:00,56.28,56.33,56.06,56.33,168100.0,23.1642,23.1848,23.0736,23.1848,168100.0
2010-09-14 12:00:00,56.31,56.37,56.19,56.22,39800.0,23.1765,23.2012,23.1271,23.1395,39800.0
2010-09-14 12:30:00,56.22,56.22,56.01,56.1,58100.0,23.1395,23.1395,23.0531,23.0901,58100.0
2010-09-14 13:00:00,56.1,56.18,55.95,56.05,41000.0,23.0901,23.123,23.0284,23.0695,41000.0
2010-09-14 13:30:00,56.05,56.12,55.94,56.03,43400.0,23.0695,23.0983,23.0243,23.0613,43400.0
2010-09-14 14:00:00,56.04,56.15,55.99,56.08,41400.0,23.0654,23.1107,23.0448,23.0819,41400.0
2010-09-14 14:30:00,56.09,56.25,56.01,56.18,57800.0,23.086,23.1518,23.0531,23.123,57800.0
2010-09-14 15:00:00,56.19,56.24,56.1,56.18,48000.0,23.1271,23.1477,23.0901,23.123,48000.0
2010-09-14 15:30:00,56.19,56.33,55.91,55.98,285000.0,23.1271,23.1848,23.0119,23.0407,285000.0
2010-09-15 09:30:00,55.45,55.52,55.23,55.52,160700.0,22.8226,22.8514,22.732,22.8514,160700.0
2010-09-15 10:00:00,55.52,55.88,55.49,55.71,128200.0,22.8514,22.9996,22.839,22.9296,128200.0
2010-09-15 10:30:00,55.7,56.07,55.69,56.07,157400.0,22.9255,23.0778,22.9214,23.0778,157400.0
2010-09-15 11:00:00,56.04,56.1,55.78,55.91,125200.0,23.0654,23.0901,22.9584,23.0119,125200.0
2010-09-15 11:30:00,55.9,55.9,55.73,55.84,78100.0,23.0078,23.0078,22.9378,22.9831,78100.0
2010-09-15 12:00:00,55.87,55.95,55.77,55.82,23900.0,22.9954,23.0284,22.9543,22.9749,23900.0
2010-09-15 12:30:00,55.82,55.92,55.77,55.83,19600.0,22.9749,23.016,22.9543,22.979,19600.0
2010-09-15 13:00:00,55.84,56.0,55.81,55.89,20400.0,22.9831,23.0489,22.9707,23.0037,20400.0
2010-09-15 13:30:00,55.88,55.93,55.81,55.89,20300.0,22.9996,23.0201,22.9707,23.0037,20300.0
2010-09-15 14:00:00,55.89,55.99,55.74,55.79,34400.0,23.0037,23.0448,22.9419,22.9625,34400.0
2010-09-15 14:30:00,55.81,55.84,55.67,55.76,50100.0,22.9707,22.9831,22.9131,22.9502,50100.0
2010-09-15 15:00:00,55.76,55.94,55.72,55.93,175400.0,22.9502,23.0243,22.9337,23.0201,175400.0
2010-09-15 15:30:00,55.93,56.03,55.82,55.99,233200.0,23.0201,23.0613,22.9749,23.0448,233200.0
2010-09-16 09:30:00,55.3,55.78,55.28,55.65,380600.0,22.7608,22.9584,22.7526,22.9049,380600.0
2010-09-16 10:00:00,55.63,55.93,55.45,55.82,233000.0,22.8967,23.0201,22.8226,22.9749,233000.0
2010-09-16 10:30:00,55.81,55.85,55.68,55.74,159700.0,22.9707,22.9872,22.9172,22.9419,159700.0
2010-09-16 11:00:00,55.74,55.91,55.69,55.74,107800.0,22.9419,23.0119,22.9214,22.9419,107800.0
2010-09-16 11:30:00,55.74,55.81,55.68,55.72,107100.0,22.9419,22.9707,22.9172,22.9337,107100.0
2010-09-16 12:00:00,55.72,55.75,55.65,55.71,84100.0,22.9337,22.9461,22.9049,22.9296,84100.0
2010-09-16 12:30:00,55.72,55.8,55.68,55.77,58500.0,22.9337,22.9666,22.9172,22.9543,58500.0
2010-09-16 13:00:00,55.77,55.8,55.6,55.7,69600.0,22.9543,22.9666,22.8843,22.9255,69600.0
2010-09-16 13:30:00,55.7,55.77,55.64,55.7,41100.0,22.9255,22.9543,22.9008,22.9255,41100.0
2010-09-16 14:00:00,55.7,55.85,55.7,55.85,75600.0,22.9255,22.9872,22.9255,22.9872,75600.0
2010-09-16 14:30:00,55.84,55.93,55.77,55.79,96300.0,22.9831,23.0201,22.9543,22.9625,96300.0
2010-09-16 15:00:00,55.8,55.92,55.75,55.89,129600.0,22.9666,23.016,22.9461,23.0037,129600.0
2010-09-16 15:30:00,55.9,55.99,55.79,55.88,180100.0,23.0078,23.0448,22.9625,22.9996,180100.0
2010-09-17 09:30:00,56.32,56.4,55.75,55.91,296200.0,23.1807,23.2136,22.9461,23.0119,296200.0
2010-09-17 10:00:00,55.91,56.07,55.59,55.93,167400.0,23.0119,23.0778,22.8802,23.0201,167400.0
2010-09-17 10:30:00,55.91,56.01,55.68,55.9,108000.0,23.0119,23.0531,22.9172,23.0078,108000.0
2010-09-17 11:00:00,55.88,56.11,55.52,55.58,165700.0,22.9996,23.0942,22.8514,22.8761,165700.0
2010-09-17 11:30:00,55.6,55.64,55.41,55.57,131900.0,22.8843,22.9008,22.8061,22.872,131900.0
2010-09-17 12:00:00,55.54,55.71,55.53,55.69,27700.0,22.8596,22.9296,22.8555,22.9214,27700.0
2010-09-17 12:30:00,55.69,55.74,55.56,55.66,41500.0,22.9214,22.9419,22.8678,22.909,41500.0
2010-09-17 13:00:00,55.63,55.7,55.55,55.65,22500.0,22.8967,22.9255,22.8637,22.9049,22500.0
2010-09-17 13:30:00,55.69,55.73,55.58,55.65,42700.0,22.9214,22.9378,22.8761,22.9049,42700.0
2010-09-17 14:00:00,55.64,55.7,55.57,55.68,124900.0,22.9008,22.9255,22.872,22.9172,124900.0
2010-09-17 14:30:00,55.67,55.78,55.6,55.62,74400.0,22.9131,22.9584,22.8843,22.8925,74400.0
2010-09-17 15:00:00,55.62,55.65,55.51,55.51,68800.0,22.8925,22.9049,22.8473,22.8473,68800.0
2010-09-17 15:30:00,55.51,55.74,55.51,55.7,161300.0,22.8473,22.9419,22.8473,22.9255,161300.0
2010-09-20 09:30:00,56.0,56.01,55.56,55.77,268400.0,23.0489,23.0531,22.8678,22.9543,268400.0
2010-09-20 10:00:00,55.77,56.33,55.63,56.1,206300.0,22.9543,23.1848,22.8967,23.0901,206300.0
2010-09-20 10:30:00,56.1,56.23,56.05,56.17,130700.0,23.0901,23.1436,23.0695,23.1189,130700.0
2010-09-20 11:00:00,56.16,56.22,56.04,56.05,162900.0,23.1148,23.1395,23.0654,23.0695,162900.0
2010-09-20 11:30:00,56.06,56.18,55.9,55.95,97200.0,23.0736,23.123,23.0078,23.0284,97200.0
2010-09-20 12:00:00,55.96,56.03,55.85,55.85,60500.0,23.0325,23.0613,22.9872,22.9872,60500.0
2010-09-20 12:30:00,55.88,56.03,55.82,55.98,58700.0,22.9996,23.0613,22.9749,23.0407,58700.0
2010-09-20 13:00:00,55.97,56.1,55.89,56.05,46300.0,23.0366,23.0901,23.0037,23.0695,46300.0
2010-09-20 13:30:00,56.09,56.14,55.96,56.11,73100.0,23.086,23.1066,23.0325,23.0942,73100.0
2010-09-20 14:00:00,56.1,56.2,56.01,56.19,52400.0,23.0901,23.1313,23.0531,23.1271,52400.0
2010-09-20 14:30:00,56.16,56.35,56.15,56.34,70600.0,23.1148,23.193,23.1107,23.1889,70600.0
2010-09-20 15:00:00,56.34,56.38,56.23,56.32,59100.0,23.1889,23.2054,23.1436,23.1807,59100.0
2010-09-20 15:30:00,56.3,56.45,56.29,56.39,270200.0,23.1724,23.2342,23.1683,23.2095,270200.0
2010-09-21 09:30:00,56.32,56.33,55.95,56.09,299500.0,23.1807,23.1848,23.0284,23.086,299500.0
2010-09-21 10:00:00,56.09,56.12,55.91,55.95,195600.0,23.086,23.0983,23.0119,23.0284,195600.0
2010-09-21 10:30:00,55.95,56.04,55.65,55.74,210400.0,23.0284,23.0654,22.9049,22.9419,210400.0
2010-09-21 11:00:00,55.74,55.84,55.58,55.58,226400.0,22.9419,22.9831,22.8761,22.8761,226400.0
2010-09-21 11:30:00,55.58,55.7,55.45,55.6,136300.0,22.8761,22.9255,22.8226,22.8843,136300.0
2010-09-21 12:00:00,55.58,55.69,55.51,55.51,69500.0,22.8761,22.9214,22.8473,22.8473,69500.0
2010-09-21 12:30:00,55.52,55.59,55.47,55.57,77300.0,22.8514,22.8802,22.8308,22.872,77300.0
2010-09-21 13:00:00,55.58,55.58,55.36,55.48,155800.0,22.8761,22.8761,22.7855,22.8349,155800.0
2010-09-21 13:30:00,55.47,55.57,55.34,55.56,80500.0,22.8308,22.872,22.7773,22.8678,80500.0
2010-09-21 14:00:00,55.56,56.21,55.39,56.1,365400.0,22.8678,23.1354,22.7979,23.0901,365400.0
2010-09-21 14:30:00,56.09,56.62,55.98,56.31,295200.0,23.086,23.3041,23.0407,23.1765,295200.0
2010-09-21 15:00:00,56.3,56.42,56.04,56.15,287800.0,23.1724,23.2218,23.0654,23.1107,287800.0
2010-09-21 15:30:00,56.15,56.26,55.72,56.2,611200.0,23.1107,23.156,22.9337,23.1313,611200.0
2010-09-22 09:30:00,57.3,57.78,57.22,57.65,623600.0,23.584,23.7816,23.5511,23.7281,623600.0
2010-09-22 10:00:00,57.65,57.67,57.31,57.42,422800.0,23.7281,23.7363,23.5881,23.6334,422800.0
2010-09-22 10:30:00,57.4,57.49,57.16,57.47,346100.0,23.6252,23.6622,23.5264,23.654,346100.0
2010-09-22 11:00:00,57.47,57.58,56.88,57.02,277000.0,23.654,23.6993,23.4111,23.4688,277000.0
2010-09-22 11:30:00,57.02,57.25,56.99,57.22,172600.0,23.4688,23.5634,23.4564,23.5511,172600.0
2010-09-22 12:00:00,57.25,57.28,57.04,57.13,154300.0,23.5634,23.5758,23.477,23.514,154300.0
2010-09-22 12:30:00,57.1,57.17,57.01,57.04,98800.0,23.5017,23.5305,23.4647,23.477,98800.0
2010-09-22 13:00:00,57.04,57.08,56.84,57.01,103300.0,23.477,23.4935,23.3947,23.4647,103300.0
2010-09-22 13:30:00,57.02,57.14,57.0,57.1,150000.0,23.4688,23.5182,23.4605,23.5017,150000.0
2010-09-22 14:00:00,57.09,57.1,56.92,56.96,133900.0,23.4976,23.5017,23.4276,23.4441,133900.0
2010-09-22 14:30:00,56.96,57.13,56.95,57.13,168500.0,23.4441,23.514,23.44,23.514,168500.0
2010-09-22 15:00:00,57.13,57.14,56.89,57.01,146400.0,23.514,23.5182,23.4153,23.4647,146400.0
2010-09-22 15:30:00,57.01,57.16,56.97,57.13,373300.0,23.4647,23.5264,23.4482,23.514,373300.0
2010-09-23 09:30:00,56.24,56.51,56.02,56.07,363900.0,23.1477,23.2589,23.0572,23.0778,363900.0
2010-09-23 10:00:00,56.11,56.71,56.11,56.69,375900.0,23.0942,23.3412,23.0942,23.3329,375900.0
2010-09-23 10:30:00,56.72,57.16,56.72,56.97,203300.0,23.3453,23.5264,23.3453,23.4482,203300.0
2010-09-23 11:00:00,56.97,57.34,56.91,57.29,162900.0,23.4482,23.6005,23.4235,23.5799,162900.0
2010-09-23 11:30:00,57.29,57.48,57.29,57.31,119000.0,23.5799,23.6581,23.5799,23.5881,119000.0
2010-09-23 12:00:00,57.3,57.41,57.25,57.32,86200.0,23.584,23.6293,23.5634,23.5922,86200.0
2010-09-23 12:30:00,57.31,57.45,57.3,57.34,110000.0,23.5881,23.6458,23.584,23.6005,110000.0
2010-09-23 13:00:00,57.35,57.4,57.21,57.28,96900.0,23.6046,23.6252,23.547,23.5758,96900.0
2010-09-23 13:30:00,57.29,57.31,57.13,57.16,39300.0,23.5799,23.5881,23.514,23.5264,39300.0
2010-09-23 14:00:00,57.17,57.31,57.17,57.23,50600.0,23.5305,23.5881,23.5305,23.5552,50600.0
2010-09-23 14:30:00,57.25,57.28,56.93,56.93,84700.0,23.5634,23.5758,23.4317,23.4317,84700.0
2010-09-23 15:00:00,56.96,57.05,56.74,56.74,102900.0,23.4441,23.4811,23.3535,23.3535,102900.0
2010-09-23 15:30:00,56.73,56.86,56.55,56.77,316600.0,23.3494,23.4029,23.2753,23.3659,316600.0
2010-09-24 09:30:00,58.5,58.88,58.35,58.7,462800.0,24.0779,24.2343,24.0162,24.1602,462800.0
2010-09-24 10:00:00,58.67,58.78,58.45,58.67,326800.0,24.1479,24.1932,24.0573,24.1479,326800.0
2010-09-24 10:30:00,58.69,58.7,58.31,58.35,156800.0,24.1561,24.1602,23.9997,24.0162,156800.0
2010-09-24 11:00:00,58.33,58.67,58.33,58.55,194400.0,24.0079,24.1479,24.0079,24.0985,194400.0
2010-09-24 11:30:00,58.55,58.58,58.32,58.52,96100.0,24.0985,24.1108,24.0038,24.0862,96100.0
2010-09-24 12:00:00,58.5,58.54,58.43,58.54,54100.0,24.0779,24.0944,24.0491,24.0944,54100.0
2010-09-24 12:30:00,58.56,58.68,58.53,58.59,50900.0,24.1026,24.152,24.0903,24.115,50900.0
2010-09-24 13:00:00,58.61,58.65,58.5,58.63,34000.0,24.1232,24.1397,24.0779,24.1314,34000.0
2010-09-24 13:30:00,58.63,58.7,58.56,58.59,58300.0,24.1314,24.1602,24.1026,24.115,58300.0
2010-09-24 14:00:00,58.6,58.62,58.46,58.51,59200.0,24.1191,24.1273,24.0615,24.082,59200.0
2010-09-24 14:30:00,58.51,58.65,58.48,58.62,83300.0,24.082,24.1397,24.0697,24.1273,83300.0
2010-09-24 15:00:00,58.61,58.63,58.52,58.57,117800.0,24.1232,24.1314,24.0862,24.1067,117800.0
2010-09-24 15:30:00,58.57,58.77,58.54,58.69,301000.0,24.1067,24.189,24.0944,24.1561,301000.0
2010-09-27 09:30:00,58.75,58.75,58.33,58.36,204500.0,24.1808,24.1808,24.0079,24.0203,204500.0
2010-09-27 10:00:00,58.35,58.76,58.35,58.75,139400.0,24.0162,24.1849,24.0162,24.1808,139400.0
2010-09-27 10:30:00,58.73,58.97,58.62,58.89,133800.0,24.1726,24.2714,24.1273,24.2384,133800.0
2010-09-27 11:00:00,58.89,58.89,58.58,58.79,133700.0,24.2384,24.2384,24.1108,24.1973,133700.0
2010-09-27 11:30:00,58.8,58.82,58.52,58.67,140200.0,24.2014,24.2096,24.0862,24.1479,140200.0
2010-09-27 12:00:00,58.65,58.69,58.56,58.65,49100.0,24.1397,24.1561,24.1026,24.1397,49100.0
2010-09-27 12:30:00,58.62,58.64,58.54,58.61,27800.0,24.1273,24.1355,24.0944,24.1232,27800.0
2010-09-27 13:00:00,58.61,58.64,58.54,58.6,28300.0,24.1232,24.1355,24.0944,24.1191,28300.0
2010-09-27 13:30:00,58.59,58.81,58.57,58.78,70300.0,24.115,24.2055,24.1067,24.1932,70300.0
2010-09-27 14:00:00,58.77,58.93,58.77,58.89,56300.0,24.189,24.2549,24.189,24.2384,56300.0
2010-09-27 14:30:00,58.92,58.99,58.83,58.84,58300.0,24.2508,24.2796,24.2137,24.2179,58300.0
2010-09-27 15:00:00,58.82,58.91,58.78,58.83,50500.0,24.2096,24.2467,24.1932,24.2137,50500.0
2010-09-27 15:30:00,58.84,58.84,58.38,58.39,393600.0,24.2179,24.2179,24.0285,24.0326,393600.0
2010-09-28 09:30:00,58.8,58.8,57.97,58.18,349100.0,24.2014,24.2014,23.8598,23.9462,349100.0
2010-09-28 10:00:00,58.18,58.68,57.78,58.43,377600.0,23.9462,24.152,23.7816,24.0491,377600.0
2010-09-28 10:30:00,58.43,59.12,58.41,59.1,366700.0,24.0491,24.3331,24.0409,24.3249,366700.0
2010-09-28 11:00:00,59.14,59.39,59.08,59.28,241000.0,24.3413,24.4442,24.3166,24.399,241000.0
2010-09-28 11:30:00,59.29,59.37,59.1,59.14,110000.0,24.4031,24.436,24.3249,24.3413,110000.0
2010-09-28 12:00:00,59.15,59.39,59.02,59.25,70800.0,24.3455,24.4442,24.2919,24.3866,70800.0
2010-09-28 12:30:00,59.25,59.35,59.18,59.35,52100.0,24.3866,24.4278,24.3578,24.4278,52100.0
2010-09-28 13:00:00,59.34,59.38,59.2,59.35,84700.0,24.4237,24.4401,24.366,24.4278,84700.0
2010-09-28 13:30:00,59.38,59.73,59.37,59.7,135300.0,24.4401,24.5842,24.436,24.5718,135300.0
2010-09-28 14:00:00,59.7,59.7,59.36,59.36,149800.0,24.5718,24.5718,24.4319,24.4319,149800.0
2010-09-28 14:30:00,59.32,59.38,59.11,59.26,128100.0,24.4154,24.4401,24.329,24.3907,128100.0
2010-09-28 15:00:00,59.26,59.5,59.26,59.41,163600.0,24.3907,24.4895,24.3907,24.4525,163600.0
2010-09-28 15:30:00,59.42,59.72,59.38,59.61,381500.0,24.4566,24.5801,24.4401,24.5348,381500.0
2010-09-29 09:30:00,59.09,59.57,59.0,59.11,275200.0,24.3208,24.5183,24.2837,24.329,275200.0
2010-09-29 10:00:00,59.1,59.42,58.8,58.99,225300.0,24.3249,24.4566,24.2014,24.2796,225300.0
2010-09-29 10:30:00,59.0,59.19,58.85,59.0,206000.0,24.2837,24.3619,24.222,24.2837,206000.0
2010-09-29 11:00:00,59.02,59.42,58.98,59.36,129400.0,24.2919,24.4566,24.2755,24.4319,129400.0
2010-09-29 11:30:00,59.35,59.59,59.32,59.5,98800.0,24.4278,24.5265,24.4154,24.4895,98800.0
2010-09-29 12:00:00,59.5,59.74,59.41,59.67,62800.0,24.4895,24.5883,24.4525,24.5595,62800.0
2010-09-29 12:30:00,59.65,59.67,59.5,59.55,66700.0,24.5512,24.5595,24.4895,24.5101,66700.0
2010-09-29 13:00:00,59.55,59.64,59.5,59.56,92900.0,24.5101,24.5471,24.4895,24.5142,92900.0
2010-09-29 13:30:00,59.53,59.57,59.44,59.55,94400.0,24.5019,24.5183,24.4648,24.5101,94400.0
2010-09-29 14:00:00,59.54,59.67,59.5,59.53,60600.0,24.506,24.5595,24.4895,24.5019,60600.0
2010-09-29 14:30:00,59.53,59.7,59.52,59.65,57400.0,24.5019,24.5718,24.4977,24.5512,57400.0
2010-09-29 15:00:00,59.64,59.64,59.3,59.4,272100.0,24.5471,24.5471,24.4072,24.4483,272100.0
2010-09-29 15:30:00,59.39,59.39,59.2,59.29,303100.0,24.4442,24.4442,24.366,24.4031,303100.0
2010-09-30 09:30:00,59.92,60.28,59.78,59.95,495000.0,24.6624,24.8105,24.6048,24.6747,495000.0
2010-09-30 10:00:00,59.93,59.93,59.45,59.57,299300.0,24.6665,24.6665,24.4689,24.5183,299300.0
2010-09-30 10:30:00,59.59,59.76,59.43,59.44,160300.0,24.5265,24.5965,24.4607,24.4648,160300.0
2010-09-30 11:00:00,59.4,59.46,58.43,58.5,368700.0,24.4483,24.473,24.0491,24.0779,368700.0
2010-09-30 11:30:00,58.49,58.71,58.32,58.57,149400.0,24.0738,24.1644,24.0038,24.1067,149400.0
2010-09-30 12:00:00,58.57,58.61,58.23,58.47,124000.0,24.1067,24.1232,23.9668,24.0656,124000.0
2010-09-30 12:30:00,58.47,58.79,58.47,58.74,87000.0,24.0656,24.1973,24.0656,24.1767,87000.0
2010-09-30 13:00:00,58.72,58.8,58.59,58.8,47500.0,24.1685,24.2014,24.115,24.2014,47500.0
2010-09-30 13:30:00,58.78,58.83,58.59,58.67,35600.0,24.1932,24.2137,24.115,24.1479,35600.0
2010-09-30 14:00:00,58.67,58.7,58.41,58.69,59000.0,24.1479,24.1602,24.0409,24.1561,59000.0
2010-09-30 14:30:00,58.69,58.99,58.65,58.92,87100.0,24.1561,24.2796,24.1397,24.2508,87100.0
2010-09-30 15:00:00,58.9,58.96,58.7,58.95,101300.0,24.2426,24.2672,24.1602,24.2631,101300.0
2010-09-30 15:30:00,58.97,59.0,58.7,58.73,270000.0,24.2714,24.2837,24.1602,24.1726,270000.0
2010-10-01 09:30:00,59.78,60.0,59.56,59.79,350500.0,24.6048,24.6953,24.5142,24.6089,350500.0
2010-10-01 10:00:00,59.81,60.0,59.27,59.42,434300.0,24.6171,24.6953,24.3948,24.4566,434300.0
2010-10-01 10:30:00,59.42,59.47,59.08,59.3,253400.0,24.4566,24.4772,24.3166,24.4072,253400.0
2010-10-01 11:00:00,59.29,59.41,59.14,59.22,181700.0,24.4031,24.4525,24.3413,24.3743,181700.0
2010-10-01 11:30:00,59.23,59.72,59.21,59.55,124100.0,24.3784,24.5801,24.3701,24.5101,124100.0
2010-10-01 12:00:00,59.56,59.62,59.37,59.55,64500.0,24.5142,24.5389,24.436,24.5101,64500.0
2010-10-01 12:30:00,59.55,59.64,59.4,59.61,73700.0,24.5101,24.5471,24.4483,24.5348,73700.0
2010-10-01 13:00:00,59.63,59.82,59.57,59.73,59300.0,24.543,24.6212,24.5183,24.5842,59300.0
2010-10-01 13:30:00,59.73,59.76,59.56,59.75,41900.0,24.5842,24.5965,24.5142,24.5924,41900.0
2010-10-01 14:00:00,59.76,59.87,59.69,59.72,73600.0,24.5965,24.6418,24.5677,24.5801,73600.0
2010-10-01 14:30:00,59.74,59.79,59.67,59.76,133900.0,24.5883,24.6089,24.5595,24.5965,133900.0
2010-10-01 15:00:00,59.77,59.85,59.69,59.77,168200.0,24.6006,24.6336,24.5677,24.6006,168200.0
2010-10-01 15:30:00,59.76,59.86,59.65,59.74,312200.0,24.5965,24.6377,24.5512,24.5883,312200.0
2010-10-04 09:30:00,59.04,59.3,58.9,59.06,242600.0,24.3002,24.4072,24.2426,24.3084,242600.0
2010-10-04 10:00:00,59.05,59.23,58.75,58.81,182000.0,24.3043,24.3784,24.1808,24.2055,182000.0
2010-10-04 10:30:00,58.8,58.93,58.6,58.76,175900.0,24.2014,24.2549,24.1191,24.1849,175900.0
2010-10-04 11:00:00,58.75,58.75,58.41,58.56,145500.0,24.1808,24.1808,24.0409,24.1026,145500.0
2010-10-04 11:30:00,58.58,58.7,58.4,58.43,127700.0,24.1108,24.1602,24.0368,24.0491,127700.0
2010-10-04 12:00:00,58.42,58.5,58.38,58.4,105100.0,24.045,24.0779,24.0285,24.0368,105100.0
2010-10-04 12:30:00,58.41,58.48,58.39,58.46,37600.0,24.0409,24.0697,24.0326,24.0615,37600.0
2010-10-04 13:00:00,58.46,58.61,58.41,58.55,37800.0,24.0615,24.1232,24.0409,24.0985,37800.0
2010-10-04 13:30:00,58.55,58.55,58.38,58.55,44800.0,24.0985,24.0985,24.0285,24.0985,44800.0
2010-10-04 14:00:00,58.54,58.59,58.36,58.41,61800.0,24.0944,24.115,24.0203,24.0409,61800.0
2010-10-04 14:30:00,58.43,58.56,58.38,58.51,57400.0,24.0491,24.1026,24.0285,24.082,57400.0
2010-10-04 15:00:00,58.49,58.68,58.46,58.6,81900.0,24.0738,24.152,24.0615,24.1191,81900.0
2010-10-04 15:30:00,58.6,58.65,58.38,58.63,414300.0,24.1191,24.1397,24.0285,24.1314,414300.0
2010-10-05 09:30:00,59.42,59.74,59.31,59.74,574500.0,24.4566,24.5883,24.4113,24.5883,574500.0
2010-10-05 10:00:00,59.7,59.89,59.45,59.88,611700.0,24.5718,24.65,24.4689,24.6459,611700.0
2010-10-05 10:30:00,59.88,60.41,59.88,60.31,652500.0,24.6459,24.8641,24.6459,24.8229,652500.0
2010-10-05 11:00:00,60.32,60.49,60.27,60.43,341300.0,24.827,24.897,24.8064,24.8723,341300.0
2010-10-05 11:30:00,60.43,60.62,60.4,60.51,265800.0,24.8723,24.9505,24.8599,24.9052,265800.0
2010-10-05 12:00:00,60.52,60.73,60.5,60.68,163600.0,24.9093,24.9958,24.9011,24.9752,163600.0
2010-10-05 12:30:00,60.68,60.87,60.63,60.85,252400.0,24.9752,25.0534,24.9546,25.0452,252400.0
2010-10-05 13:00:00,60.85,60.98,60.77,60.8,157100.0,25.0452,25.0987,25.0122,25.0246,157100.0
2010-10-05 13:30:00,60.8,60.92,60.73,60.89,128500.0,25.0246,25.074,24.9958,25.0616,128500.0
2010-10-05 14:00:00,60.89,60.95,60.76,60.81,95900.0,25.0616,25.0863,25.0081,25.0287,95900.0
2010-10-05 14:30:00,60.82,60.88,60.67,60.7,301100.0,25.0328,25.0575,24.9711,24.9834,301100.0
2010-10-05 15:00:00,60.7,60.93,60.7,60.9,169100.0,24.9834,25.0781,24.9834,25.0657,169100.0
2010-10-05 15:30:00,60.9,60.92,60.68,60.68,373200.0,25.0657,25.074,24.9752,24.9752,373200.0
2010-10-06 09:30:00,61.72,61.89,61.48,61.76,444200.0,25.4032,25.4732,25.3045,25.4197,444200.0
2010-10-06 10:00:00,61.78,62.02,61.6,61.83,366800.0,25.4279,25.5267,25.3538,25.4485,366800.0
2010-10-06 10:30:00,61.82,62.15,61.75,62.07,239200.0,25.4444,25.5802,25.4156,25.5473,239200.0
2010-10-06 11:00:00,62.07,62.45,61.96,62.36,258100.0,25.5473,25.7037,25.502,25.6666,258100.0
2010-10-06 11:30:00,62.36,62.54,62.34,62.43,129400.0,25.6666,25.7407,25.6584,25.6955,129400.0
2010-10-06 12:00:00,62.44,62.63,62.23,62.24,134100.0,25.6996,25.7778,25.6131,25.6173,134100.0
2010-10-06 12:30:00,62.24,62.5,62.19,62.25,77100.0,25.6173,25.7243,25.5967,25.6214,77100.0
2010-10-06 13:00:00,62.23,62.23,61.93,62.1,82200.0,25.6131,25.6131,25.4897,25.5596,82200.0
2010-10-06 13:30:00,62.1,62.19,61.87,62.09,97500.0,25.5596,25.5967,25.465,25.5555,97500.0
2010-10-06 14:00:00,62.09,62.17,61.9,62.09,86400.0,25.5555,25.5884,25.4773,25.5555,86400.0
2010-10-06 14:30:00,62.08,62.2,62.05,62.11,107000.0,25.5514,25.6008,25.5391,25.5638,107000.0
2010-10-06 15:00:00,62.11,62.2,61.96,62.17,99700.0,25.5638,25.6008,25.502,25.5884,99700.0
2010-10-06 15:30:00,62.17,62.42,62.15,62.38,426600.0,25.5884,25.6913,25.5802,25.6749,426600.0
2010-10-07 09:30:00,62.47,62.48,61.56,61.63,505900.0,25.7119,25.716,25.3374,25.3662,505900.0
2010-10-07 10:00:00,61.62,61.92,61.5,61.81,271400.0,25.3621,25.4856,25.3127,25.4403,271400.0
2010-10-07 10:30:00,61.81,61.88,61.39,61.61,371800.0,25.4403,25.4691,25.2674,25.358,371800.0
2010-10-07 11:00:00,61.58,61.63,61.3,61.58,281400.0,25.3456,25.3662,25.2304,25.3456,281400.0
2010-10-07 11:30:00,61.56,61.75,61.42,61.48,126200.0,25.3374,25.4156,25.2798,25.3045,126200.0
2010-10-07 12:00:00,61.48,61.54,61.08,61.08,84000.0,25.3045,25.3291,25.1398,25.1398,84000.0
2010-10-07 12:30:00,61.06,61.06,60.87,61.01,324500.0,25.1316,25.1316,25.0534,25.111,324500.0
2010-10-07 13:00:00,61.01,61.04,60.89,60.94,117500.0,25.111,25.1234,25.0616,25.0822,117500.0
2010-10-07 13:30:00,60.97,61.27,60.78,61.25,64000.0,25.0945,25.218,25.0163,25.2098,64000.0
2010-10-07 14:00:00,61.27,61.46,61.19,61.33,62200.0,25.218,25.2962,25.1851,25.2427,62200.0
2010-10-07 14:30:00,61.33,61.53,61.29,61.53,76700.0,25.2427,25.325,25.2262,25.325,76700.0
2010-10-07 15:00:00,61.52,61.55,61.42,61.48,134000.0,25.3209,25.3333,25.2798,25.3045,134000.0
2010-10-07 15:30:00,61.46,61.63,61.45,61.53,226600.0,25.2962,25.3662,25.2921,25.325,226600.0
2010-10-08 09:30:00,62.29,62.6,62.03,62.5,398700.0,25.6378,25.7654,25.5308,25.7243,398700.0
2010-10-08 10:00:00,62.48,62.62,62.1,62.17,329400.0,25.716,25.7737,25.5596,25.5884,329400.0
2010-10-08 10:30:00,62.16,62.69,62.14,62.61,231600.0,25.5843,25.8025,25.5761,25.7695,231600.0
2010-10-08 11:00:00,62.61,62.82,62.6,62.74,417800.0,25.7695,25.856,25.7654,25.8231,417800.0
2010-10-08 11:30:00,62.78,62.8,62.53,62.62,108100.0,25.8395,25.8477,25.7366,25.7737,108100.0
2010-10-08 12:00:00,62.63,62.66,62.54,62.56,54300.0,25.7778,25.7901,25.7407,25.749,54300.0
2010-10-08 12:30:00,62.55,62.81,62.52,62.72,70200.0,25.7449,25.8519,25.7325,25.8148,70200.0
2010-10-08 13:00:00,62.73,62.74,62.53,62.58,77900.0,25.8189,25.8231,25.7366,25.7572,77900.0
2010-10-08 13:30:00,62.61,62.66,62.41,62.47,111500.0,25.7695,25.7901,25.6872,25.7119,111500.0
2010-10-08 14:00:00,62.47,62.66,62.39,62.62,100600.0,25.7119,25.7901,25.679,25.7737,100600.0
2010-10-08 14:30:00,62.62,62.74,62.58,62.62,90300.0,25.7737,25.8231,25.7572,25.7737,90300.0
2010-10-08 15:00:00,62.63,62.84,62.61,62.76,193200.0,25.7778,25.8642,25.7695,25.8313,193200.0
2010-10-08 15:30:00,62.76,62.92,62.76,62.79,323300.0,25.8313,25.8971,25.8313,25.8436,323300.0
2010-10-11 09:30:00,62.71,62.83,62.5,62.54,385700.0,25.8107,25.8601,25.7243,25.7407,385700.0
2010-10-11 10:00:00,62.54,62.68,62.19,62.46,355800.0,25.7407,25.7984,25.5967,25.7078,355800.0
2010-10-11 10:30:00,62.47,62.52,62.06,62.17,215100.0,25.7119,25.7325,25.5432,25.5884,215100.0
2010-10-11 11:00:00,62.15,62.21,61.86,62.04,240100.0,25.5802,25.6049,25.4609,25.5349,240100.0
2010-10-11 11:30:00,62.07,62.18,61.95,62.08,147700.0,25.5473,25.5926,25.4979,25.5514,147700.0
2010-10-11 12:00:00,62.08,62.37,62.01,62.33,198000.0,25.5514,25.6708,25.5226,25.6543,198000.0
2010-10-11 12:30:00,62.31,62.4,62.27,62.37,121300.0,25.6461,25.6831,25.6296,25.6708,121300.0
2010-10-11 13:00:00,62.37,62.47,62.33,62.4,65400.0,25.6708,25.7119,25.6543,25.6831,65400.0
2010-10-11 13:30:00,62.43,62.47,62.32,62.39,47800.0,25.6955,25.7119,25.6502,25.679,47800.0
2010-10-11 14:00:00,62.39,62.43,62.27,62.32,58600.0,25.679,25.6955,25.6296,25.6502,58600.0
2010-10-11 14:30:00,62.33,62.38,62.22,62.22,50100.0,25.6543,25.6749,25.609,25.609,50100.0
2010-10-11 15:00:00,62.27,62.32,62.1,62.13,111600.0,25.6296,25.6502,25.5596,25.572,111600.0
2010-10-11 15:30:00,62.12,62.24,61.94,62.21,250900.0,25.5679,25.6173,25.4938,25.6049,250900.0
2010-10-12 09:30:00,61.05,61.13,60.55,60.9,239900.0,25.1275,25.1604,24.9217,25.0657,239900.0
2010-10-12 10:00:00,60.9,61.01,60.72,60.75,114100.0,25.0657,25.111,24.9916,25.004,114100.0
2010-10-12 10:30:00,60.75,61.24,60.74,61.02,134900.0,25.004,25.2057,24.9999,25.1151,134900.0
2010-10-12 11:00:00,61.02,61.29,61.02,61.19,68200.0,25.1151,25.2262,25.1151,25.1851,68200.0
2010-10-12 11:30:00,61.21,61.33,60.97,61.06,57800.0,25.1933,25.2427,25.0945,25.1316,57800.0
2010-10-12 12:00:00,61.04,61.15,61.04,61.07,95400.0,25.1234,25.1686,25.1234,25.1357,95400.0
2010-10-12 12:30:00,61.07,61.1,60.99,61.03,29300.0,25.1357,25.148,25.1028,25.1192,29300.0
2010-10-12 13:00:00,61.03,61.04,60.86,60.9,103900.0,25.1192,25.1234,25.0493,25.0657,103900.0
2010-10-12 13:30:00,60.9,60.93,60.86,60.92,31200.0,25.0657,25.0781,25.0493,25.074,31200.0
2010-10-12 14:00:00,60.9,61.48,60.87,61.24,53400.0,25.0657,25.3045,25.0534,25.2057,53400.0
2010-10-12 14:30:00,61.27,61.35,61.01,61.24,25800.0,25.218,25.2509,25.111,25.2057,25800.0
2010-10-12 15:00:00,61.22,61.55,61.19,61.55,37400.0,25.1974,25.3333,25.1851,25.3333,37400.0
2010-10-12 15:30:00,61.55,61.55,61.33,61.37,85200.0,25.3333,25.3333,25.2427,25.2592,85200.0
2010-10-13 09:30:00,63.86,64.11,63.3,63.84,571800.0,26.284,26.3869,26.0535,26.2758,571800.0
2010-10-13 10:00:00,63.84,63.95,63.56,63.78,206100.0,26.2758,26.3211,26.1606,26.2511,206100.0
2010-10-13 10:30:00,63.77,64.0,63.77,63.96,108800.0,26.247,26.3417,26.247,26.3252,108800.0
2010-10-13 11:00:00,63.99,64.1,63.74,63.88,134100.0,26.3375,26.3828,26.2346,26.2923,134100.0
2010-10-13 11:30:00,63.82,64.06,63.81,63.9,93200.0,26.2676,26.3663,26.2635,26.3005,93200.0
2010-10-13 12:00:00,63.89,64.24,63.89,64.24,65400.0,26.2964,26.4404,26.2964,26.4404,65400.0
2010-10-13 12:30:00,64.23,64.26,64.07,64.14,39900.0,26.4363,26.4487,26.3705,26.3993,39900.0
2010-10-13 13:00:00,64.14,64.15,64.1,64.12,46100.0,26.3993,26.4034,26.3828,26.391,46100.0
2010-10-13 13:30:00,64.11,64.27,64.11,64.27,45900.0,26.3869,26.4528,26.3869,26.4528,45900.0
2010-10-13 14:00:00,64.25,64.32,64.18,64.22,54100.0,26.4446,26.4734,26.4157,26.4322,54100.0
2010-10-13 14:30:00,64.21,64.23,64.08,64.14,72600.0,26.4281,26.4363,26.3746,26.3993,72600.0
2010-10-13 15:00:00,64.13,64.26,64.0,64.05,89900.0,26.3952,26.4487,26.3417,26.3622,89900.0
2010-10-13 15:30:00,64.03,64.17,63.96,64.04,243400.0,26.354,26.4116,26.3252,26.3581,243400.0
2010-10-14 09:30:00,65.58,65.75,65.25,65.37,570200.0,26.992,27.0619,26.8561,26.9055,570200.0
2010-10-14 10:00:00,65.37,66.08,65.36,65.74,286500.0,26.9055,27.1978,26.9014,27.0578,286500.0
2010-10-14 10:30:00,65.75,66.44,65.6,66.43,354900.0,27.0619,27.3459,27.0002,27.3418,354900.0
2010-10-14 11:00:00,66.41,66.43,66.0,66.15,381800.0,27.3336,27.3418,27.1648,27.2266,381800.0
2010-10-14 11:30:00,66.14,66.19,65.65,65.86,158000.0,27.2225,27.243,27.0208,27.1072,158000.0
2010-10-14 12:00:00,65.85,65.96,65.41,65.46,129400.0,27.1031,27.1484,26.922,26.9426,129400.0
2010-10-14 12:30:00,65.44,65.56,65.41,65.55,58400.0,26.9343,26.9837,26.922,26.9796,58400.0
2010-10-14 13:00:00,65.54,65.6,65.35,65.43,66400.0,26.9755,27.0002,26.8973,26.9302,66400.0
2010-10-14 13:30:00,65.44,65.81,65.43,65.75,46700.0,26.9343,27.0866,26.9302,27.0619,46700.0
2010-10-14 14:00:00,65.74,65.75,65.53,65.56,48600.0,27.0578,27.0619,26.9714,26.9837,48600.0
2010-10-14 14:30:00,65.57,65.57,65.34,65.35,91700.0,26.9878,26.9878,26.8932,26.8973,91700.0
2010-10-14 15:00:00,65.34,65.56,65.21,65.47,163400.0,26.8932,26.9837,26.8397,26.9467,163400.0
2010-10-14 15:30:00,65.47,65.84,65.46,65.8,320500.0,26.9467,27.099,26.9426,27.0825,320500.0
2010-10-15 09:30:00,66.48,66.65,65.9,65.9,345300.0,27.455,27.5252,27.2155,27.2155,345300.0
2010-10-15 10:00:00,65.9,66.11,65.45,65.68,389900.0,27.2155,27.3022,27.0296,27.1246,389900.0
2010-10-15 10:30:00,65.66,66.14,65.57,65.94,247100.0,27.1164,27.3146,27.0792,27.232,247100.0
2010-10-15 11:00:00,65.92,66.48,65.92,66.44,183500.0,27.2237,27.455,27.2237,27.4385,183500.0
2010-10-15 11:30:00,66.44,66.59,66.12,66.21,180800.0,27.4385,27.5004,27.3063,27.3435,180800.0
2010-10-15 12:00:00,66.18,66.29,66.05,66.15,64200.0,27.3311,27.3765,27.2774,27.3187,64200.0
2010-10-15 12:30:00,66.17,66.42,66.17,66.23,30000.0,27.327,27.4302,27.327,27.3518,30000.0
2010-10-15 13:00:00,66.25,66.34,66.19,66.31,40300.0,27.36,27.3972,27.3353,27.3848,40300.0
2010-10-15 13:30:00,66.31,66.32,66.03,66.11,72600.0,27.3848,27.3889,27.2692,27.3022,72600.0
2010-10-15 14:00:00,66.1,66.18,65.99,66.16,75900.0,27.2981,27.3311,27.2527,27.3229,75900.0
2010-10-15 14:30:00,66.15,66.24,66.07,66.11,102500.0,27.3187,27.3559,27.2857,27.3022,102500.0
2010-10-15 15:00:00,66.11,66.16,65.99,66.1,149200.0,27.3022,27.3229,27.2527,27.2981,149200.0
2010-10-15 15:30:00,66.1,66.43,66.01,66.36,288100.0,27.2981,27.4344,27.2609,27.4055,288100.0
2010-10-18 09:30:00,64.7,65.05,64.46,64.96,389900.0,26.7199,26.8645,26.6208,26.8273,389900.0
2010-10-18 10:00:00,64.95,65.14,64.81,64.92,244000.0,26.8232,26.9016,26.7653,26.8108,244000.0
2010-10-18 10:30:00,64.91,65.05,64.81,65.0,168400.0,26.8066,26.8645,26.7653,26.8438,168400.0
2010-10-18 11:00:00,65.01,65.04,64.75,64.95,161600.0,26.8479,26.8603,26.7406,26.8232,161600.0
2010-10-18 11:30:00,64.93,64.98,64.8,64.93,61600.0,26.8149,26.8355,26.7612,26.8149,61600.0
2010-10-18 12:00:00,64.95,65.02,64.89,64.93,50800.0,26.8232,26.8521,26.7984,26.8149,50800.0
2010-10-18 12:30:00,64.93,65.02,64.89,64.99,40000.0,26.8149,26.8521,26.7984,26.8397,40000.0
2010-10-18 13:00:00,65.0,65.14,64.99,65.11,67100.0,26.8438,26.9016,26.8397,26.8892,67100.0
2010-10-18 13:30:00,65.11,65.12,65.04,65.05,52900.0,26.8892,26.8934,26.8603,26.8645,52900.0
2010-10-18 14:00:00,65.06,65.2,65.01,65.19,45100.0,26.8686,26.9264,26.8479,26.9223,45100.0
2010-10-18 14:30:00,65.2,65.39,65.15,65.35,187500.0,26.9264,27.0049,26.9057,26.9883,187500.0
2010-10-18 15:00:00,65.35,65.67,65.31,65.43,206000.0,26.9883,27.1205,26.9718,27.0214,206000.0
2010-10-18 15:30:00,65.44,65.53,65.32,65.4,438500.0,27.0255,27.0627,26.976,27.009,438500.0
2010-10-19 09:30:00,62.14,62.85,61.93,62.16,586600.0,25.6627,25.9559,25.5759,25.6709,586600.0
2010-10-19 10:00:00,62.16,62.7,62.07,62.41,296300.0,25.6709,25.8939,25.6338,25.7742,296300.0
2010-10-19 10:30:00,62.41,62.6,62.09,62.25,326600.0,25.7742,25.8526,25.642,25.7081,326600.0
2010-10-19 11:00:00,62.23,62.24,61.96,62.01,322000.0,25.6998,25.704,25.5883,25.609,322000.0
2010-10-19 11:30:00,62.06,62.5,62.06,62.48,140500.0,25.6296,25.8113,25.6296,25.8031,140500.0
2010-10-19 12:00:00,62.49,62.53,62.34,62.4,84500.0,25.8072,25.8237,25.7453,25.7701,84500.0
2010-10-19 12:30:00,62.39,62.51,62.31,62.51,105800.0,25.7659,25.8155,25.7329,25.8155,105800.0
2010-10-19 13:00:00,62.54,62.55,62.31,62.32,62900.0,25.8279,25.832,25.7329,25.737,62900.0
2010-10-19 13:30:00,62.33,62.45,62.05,62.14,125000.0,25.7411,25.7907,25.6255,25.6627,125000.0
2010-10-19 14:00:00,62.15,62.19,61.68,61.82,246800.0,25.6668,25.6833,25.4727,25.5305,246800.0
2010-10-19 14:30:00,61.83,62.17,61.81,62.11,195000.0,25.5347,25.6751,25.5264,25.6503,195000.0
2010-10-19 15:00:00,62.1,62.16,61.85,61.9,319400.0,25.6462,25.6709,25.5429,25.5636,319400.0
2010-10-19 15:30:00,61.9,62.1,61.78,62.06,397100.0,25.5636,25.6462,25.514,25.6296,397100.0
2010-10-20 09:30:00,62.82,63.68,62.8,63.32,369700.0,25.9435,26.2987,25.9352,26.15,369700.0
2010-10-20 10:00:00,63.34,63.55,63.13,63.33,262500.0,26.1583,26.245,26.0715,26.1541,262500.0
2010-10-20 10:30:00,63.33,64.18,63.32,64.05,299300.0,26.1541,26.5052,26.15,26.4515,299300.0
2010-10-20 11:00:00,64.05,64.31,64.0,64.22,142500.0,26.4515,26.5588,26.4308,26.5217,142500.0
2010-10-20 11:30:00,64.29,64.34,64.13,64.23,142100.0,26.5506,26.5712,26.4845,26.5258,142100.0
2010-10-20 12:00:00,64.22,64.51,64.18,64.39,64300.0,26.5217,26.6414,26.5052,26.5919,64300.0
2010-10-20 12:30:00,64.42,64.51,64.34,64.47,65400.0,26.6043,26.6414,26.5712,26.6249,65400.0
2010-10-20 13:00:00,64.47,64.65,64.44,64.61,97100.0,26.6249,26.6993,26.6125,26.6827,97100.0
2010-10-20 13:30:00,64.62,64.63,64.43,64.5,48400.0,26.6869,26.691,26.6084,26.6373,48400.0
2010-10-20 14:00:00,64.48,64.58,64.33,64.48,45700.0,26.6291,26.6703,26.5671,26.6291,45700.0
2010-10-20 14:30:00,64.5,64.65,64.43,64.54,46300.0,26.6373,26.6993,26.6084,26.6538,46300.0
2010-10-20 15:00:00,64.56,64.69,64.39,64.66,155600.0,26.6621,26.7158,26.5919,26.7034,155600.0
2010-10-20 15:30:00,64.66,64.68,64.22,64.35,254000.0,26.7034,26.7116,26.5217,26.5754,254000.0
2010-10-21 09:30:00,65.11,65.65,65.02,65.12,283200.0,26.8892,27.1122,26.8521,26.8934,283200.0
2010-10-21 10:00:00,65.14,65.55,64.9,65.31,284000.0,26.9016,27.0709,26.8025,26.9718,284000.0
2010-10-21 10:30:00,65.33,65.68,65.11,65.31,119700.0,26.9801,27.1246,26.8892,26.9718,119700.0
2010-10-21 11:00:00,65.3,65.44,64.87,64.91,301100.0,26.9677,27.0255,26.7901,26.8066,301100.0
2010-10-21 11:30:00,64.92,65.02,64.37,64.88,333000.0,26.8108,26.8521,26.5836,26.7942,333000.0
2010-10-21 12:00:00,64.89,64.93,64.66,64.84,93800.0,26.7984,26.8149,26.7034,26.7777,93800.0
2010-10-21 12:30:00,64.8,64.8,64.18,64.19,192800.0,26.7612,26.7612,26.5052,26.5093,192800.0
2010-10-21 13:00:00,64.18,64.46,64.14,64.41,187500.0,26.5052,26.6208,26.4886,26.6001,187500.0
2010-10-21 13:30:00,64.42,64.42,63.73,63.73,166000.0,26.6043,26.6043,26.3193,26.3193,166000.0
2010-10-21 14:00:00,63.75,64.05,63.65,63.99,204300.0,26.3276,26.4515,26.2863,26.4267,204300.0
2010-10-21 14:30:00,63.97,64.28,63.94,64.23,125300.0,26.4184,26.5465,26.406,26.5258,125300.0
2010-10-21 15:00:00,64.22,64.45,64.11,64.36,90500.0,26.5217,26.6167,26.4762,26.5795,90500.0
2010-10-21 15:30:00,64.36,64.46,64.26,64.45,245900.0,26.5795,26.6208,26.5382,26.6167,245900.0
2010-10-22 09:30:00,64.41,64.7,63.93,64.0,222600.0,26.6001,26.7199,26.4019,26.4308,222600.0
2010-10-22 10:00:00,63.96,64.26,63.85,64.26,168000.0,26.4143,26.5382,26.3689,26.5382,168000.0
2010-10-22 10:30:00,64.26,64.31,63.93,64.18,240600.0,26.5382,26.5588,26.4019,26.5052,240600.0
2010-10-22 11:00:00,64.19,64.39,64.04,64.15,63500.0,26.5093,26.5919,26.4473,26.4928,63500.0
2010-10-22 11:30:00,64.19,64.46,64.15,64.31,55800.0,26.5093,26.6208,26.4928,26.5588,55800.0
2010-10-22 12:00:00,64.29,64.48,64.21,64.48,29500.0,26.5506,26.6291,26.5175,26.6291,29500.0
2010-10-22 12:30:00,64.49,64.5,64.2,64.26,30600.0,26.6332,26.6373,26.5134,26.5382,30600.0
2010-10-22 13:00:00,64.23,64.23,64.1,64.16,134500.0,26.5258,26.5258,26.4721,26.4969,134500.0
2010-10-22 13:30:00,64.15,64.15,64.06,64.08,61200.0,26.4928,26.4928,26.4556,26.4639,61200.0
2010-10-22 14:00:00,64.08,64.19,63.94,64.19,71400.0,26.4639,26.5093,26.406,26.5093,71400.0
2010-10-22 14:30:00,64.2,64.27,64.08,64.17,60600.0,26.5134,26.5423,26.4639,26.501,60600.0
2010-10-22 15:00:00,64.17,64.39,64.17,64.34,365300.0,26.501,26.5919,26.501,26.5712,365300.0
2010-10-22 15:30:00,64.34,64.39,64.24,64.33,301000.0,26.5712,26.5919,26.5299,26.5671,301000.0
2010-10-25 09:30:00,66.29,66.78,66.22,66.76,498200.0,27.3765,27.5789,27.3476,27.5706,498200.0
2010-10-25 10:00:00,66.76,66.86,66.51,66.6,304700.0,27.5706,27.6119,27.4674,27.5046,304700.0
2010-10-25 10:30:00,66.59,66.72,66.05,66.29,203000.0,27.5004,27.5541,27.2774,27.3765,203000.0
2010-10-25 11:00:00,66.26,66.5,66.16,66.46,147900.0,27.3642,27.4633,27.3229,27.4468,147900.0
2010-10-25 11:30:00,66.45,66.53,66.09,66.22,57300.0,27.4426,27.4757,27.294,27.3476,57300.0
2010-10-25 12:00:00,66.25,66.27,65.92,66.05,96300.0,27.36,27.3683,27.2237,27.2774,96300.0
2010-10-25 12:30:00,66.04,66.26,66.01,66.17,67400.0,27.2733,27.3642,27.2609,27.327,67400.0
2010-10-25 13:00:00,66.16,66.44,66.1,66.42,57900.0,27.3229,27.4385,27.2981,27.4302,57900.0
2010-10-25 13:30:00,66.42,66.55,66.38,66.43,84600.0,27.4302,27.4839,27.4137,27.4344,84600.0
2010-10-25 14:00:00,66.47,66.6,66.4,66.51,39200.0,27.4509,27.5046,27.422,27.4674,39200.0
2010-10-25 14:30:00,66.53,66.61,66.31,66.52,58500.0,27.4757,27.5087,27.3848,27.4715,58500.0
2010-10-25 15:00:00,66.49,66.68,66.46,66.61,82600.0,27.4591,27.5376,27.4468,27.5087,82600.0
2010-10-25 15:30:00,66.61,66.63,66.04,66.07,236100.0,27.5087,27.517,27.2733,27.2857,236100.0
2010-10-26 09:30:00,65.18,65.39,65.0,65.23,190900.0,26.9181,27.0049,26.8438,26.9388,190900.0
2010-10-26 10:00:00,65.23,65.98,65.2,65.78,308000.0,26.9388,27.2485,26.9264,27.1659,308000.0
2010-10-26 10:30:00,65.8,65.92,65.62,65.82,298900.0,27.1742,27.2237,27.0999,27.1824,298900.0
2010-10-26 11:00:00,65.83,66.09,65.58,66.09,143200.0,27.1866,27.294,27.0833,27.294,143200.0
2010-10-26 11:30:00,66.04,66.14,65.91,66.14,84800.0,27.2733,27.3146,27.2196,27.3146,84800.0
2010-10-26 12:00:00,66.15,66.19,66.01,66.16,102500.0,27.3187,27.3353,27.2609,27.3229,102500.0
2010-10-26 12:30:00,66.16,66.16,65.91,66.0,102300.0,27.3229,27.3229,27.2196,27.2568,102300.0
2010-10-26 13:00:00,66.0,66.21,65.94,65.94,50700.0,27.2568,27.3435,27.232,27.232,50700.0
2010-10-26 13:30:00,65.93,66.19,65.93,66.02,81200.0,27.2279,27.3353,27.2279,27.265,81200.0
2010-10-26 14:00:00,66.02,66.08,65.79,65.94,62000.0,27.265,27.2898,27.1701,27.232,62000.0
2010-10-26 14:30:00,65.94,66.19,65.79,66.1,106500.0,27.232,27.3353,27.1701,27.2981,106500.0
2010-10-26 15:00:00,66.09,66.24,66.06,66.1,67200.0,27.294,27.3559,27.2816,27.2981,67200.0
2010-10-26 15:30:00,66.09,66.15,66.0,66.11,131000.0,27.294,27.3187,27.2568,27.3022,131000.0
2010-10-27 09:30:00,64.26,64.48,64.18,64.38,401400.0,26.5382,26.6291,26.5052,26.5878,401400.0
2010-10-27 10:00:00,64.48,64.5,63.82,63.86,417100.0,26.6291,26.6373,26.3565,26.373,417100.0
2010-10-27 10:30:00,63.86,64.2,63.78,63.88,344200.0,26.373,26.5134,26.34,26.3813,344200.0
2010-10-27 11:00:00,63.88,64.16,63.56,64.08,343200.0,26.3813,26.4969,26.2491,26.4639,343200.0
2010-10-27 11:30:00,64.08,64.2,64.0,64.17,174600.0,26.4639,26.5134,26.4308,26.501,174600.0
2010-10-27 12:00:00,64.17,64.23,64.13,64.18,93300.0,26.501,26.5258,26.4845,26.5052,93300.0
2010-10-27 12:30:00,64.19,64.22,64.07,64.13,96300.0,26.5093,26.5217,26.4597,26.4845,96300.0
2010-10-27 13:00:00,64.14,64.2,63.89,64.19,161000.0,26.4886,26.5134,26.3854,26.5093,161000.0
2010-10-27 13:30:00,64.17,64.27,64.05,64.27,146200.0,26.501,26.5423,26.4515,26.5423,146200.0
2010-10-27 14:00:00,64.26,64.48,64.26,64.42,203600.0,26.5382,26.6291,26.5382,26.6043,203600.0
2010-10-27 14:30:00,64.43,64.64,64.35,64.57,202900.0,26.6084,26.6951,26.5754,26.6662,202900.0
2010-10-27 15:00:00,64.56,64.61,64.42,64.45,428800.0,26.6621,26.6827,26.6043,26.6167,428800.0
2010-10-27 15:30:00,64.46,64.86,64.46,64.75,525100.0,26.6208,26.786,26.6208,26.7406,525100.0
2010-10-28 09:30:00,65.72,65.91,65.24,65.48,245600.0,27.1411,27.2196,26.9429,27.042,245600.0
2010-10-28 10:00:00,65.5,65.92,65.1,65.12,287900.0,27.0503,27.2237,26.8851,26.8934,287900.0
2010-10-28 10:30:00,65.12,65.48,64.85,65.43,221900.0,26.8934,27.042,26.7819,27.0214,221900.0
2010-10-28 11:00:00,65.44,65.92,65.39,65.8,186400.0,27.0255,27.2237,27.0049,27.1742,186400.0
2010-10-28 11:30:00,65.78,65.78,65.29,65.3,75200.0,27.1659,27.1659,26.9636,26.9677,75200.0
2010-10-28 12:00:00,65.3,65.44,65.18,65.24,108100.0,26.9677,27.0255,26.9181,26.9429,108100.0
2010-10-28 12:30:00,65.23,65.39,65.17,65.3,48100.0,26.9388,27.0049,26.914,26.9677,48100.0
2010-10-28 13:00:00,65.27,65.63,65.25,65.41,50400.0,26.9553,27.104,26.947,27.0131,50400.0
2010-10-28 13:30:00,65.42,65.49,65.27,65.4,70600.0,27.0173,27.0462,26.9553,27.009,70600.0
2010-10-28 14:00:00,65.38,65.55,65.24,65.39,111800.0,27.0007,27.0709,26.9429,27.0049,111800.0
2010-10-28 14:30:00,65.41,65.47,65.32,65.4,57900.0,27.0131,27.0379,26.976,27.009,57900.0
2010-10-28 15:00:00,65.39,65.56,65.34,65.46,59900.0,27.0049,27.0751,26.9842,27.0338,59900.0
2010-10-28 15:30:00,65.45,65.66,65.44,65.47,214200.0,27.0296,27.1164,27.0255,27.0379,214200.0
2010-10-29 09:30:00,64.81,64.87,64.51,64.56,251800.0,26.7653,26.7901,26.6414,26.6621,251800.0
2010-10-29 10:00:00,64.56,65.02,64.54,64.93,159300.0,26.6621,26.8521,26.6538,26.8149,159300.0
2010-10-29 10:30:00,64.92,65.23,64.68,65.17,231900.0,26.8108,26.9388,26.7116,26.914,231900.0
2010-10-29 11:00:00,65.17,65.28,64.93,64.95,183900.0,26.914,26.9594,26.8149,26.8232,183900.0
2010-10-29 11:30:00,64.95,64.98,64.55,64.82,128100.0,26.8232,26.8355,26.658,26.7695,128100.0
2010-10-29 12:00:00,64.82,64.94,64.79,64.92,53200.0,26.7695,26.819,26.7571,26.8108,53200.0
2010-10-29 12:30:00,64.94,65.06,64.93,64.99,49500.0,26.819,26.8686,26.8149,26.8397,49500.0
2010-10-29 13:00:00,64.99,65.04,64.87,64.99,49100.0,26.8397,26.8603,26.7901,26.8397,49100.0
2010-10-29 13:30:00,64.99,65.18,64.99,65.17,46400.0,26.8397,26.9181,26.8397,26.914,46400.0
2010-10-29 14:00:00,65.17,65.21,65.08,65.12,52100.0,26.914,26.9305,26.8768,26.8934,52100.0
2010-10-29 14:30:00,65.12,65.12,64.96,64.97,53700.0,26.8934,26.8934,26.8273,26.8314,53700.0
2010-10-29 15:00:00,64.96,65.07,64.94,65.07,73600.0,26.8273,26.8727,26.819,26.8727,73600.0
2010-10-29 15:30:00,65.07,65.14,64.98,65.1,181500.0,26.8727,26.9016,26.8355,26.8851,181500.0
2010-11-01 09:30:00,65.21,65.78,65.17,65.7,198000.0,26.9305,27.1659,26.914,27.1329,198000.0
2010-11-01 10:00:00,65.71,65.99,65.53,65.95,124400.0,27.137,27.2527,27.0627,27.2361,124400.0
2010-11-01 10:30:00,65.97,66.05,65.8,66.02,148100.0,27.2444,27.2774,27.1742,27.265,148100.0
2010-11-01 11:00:00,66.03,66.03,65.3,65.5,106900.0,27.2692,27.2692,26.9677,27.0503,106900.0
2010-11-01 11:30:00,65.45,65.78,65.23,65.77,62000.0,27.0296,27.1659,26.9388,27.1618,62000.0
2010-11-01 12:00:00,65.82,65.87,65.5,65.51,70100.0,27.1824,27.2031,27.0503,27.0544,70100.0
2010-11-01 12:30:00,65.53,65.61,65.24,65.31,43100.0,27.0627,27.0957,26.9429,26.9718,43100.0
2010-11-01 13:00:00,65.36,65.46,65.26,65.33,24100.0,26.9925,27.0338,26.9512,26.9801,24100.0
2010-11-01 13:30:00,65.34,65.65,65.33,65.58,47900.0,26.9842,27.1122,26.9801,27.0833,47900.0
2010-11-01 14:00:00,65.55,65.64,65.4,65.42,37400.0,27.0709,27.1081,27.009,27.0173,37400.0
2010-11-01 14:30:00,65.4,65.47,65.2,65.25,62200.0,27.009,27.0379,26.9264,26.947,62200.0
2010-11-01 15:00:00,65.25,65.3,64.95,65.07,98200.0,26.947,26.9677,26.8232,26.8727,98200.0
2010-11-01 15:30:00,65.07,65.3,64.95,65.26,141100.0,26.8727,26.9677,26.8232,26.9512,141100.0
2010-11-02 09:30:00,66.5,66.67,66.37,66.48,283900.0,27.4633,27.5335,27.4096,27.455,283900.0
2010-11-02 10:00:00,66.46,66.67,66.38,66.51,110600.0,27.4468,27.5335,27.4137,27.4674,110600.0
2010-11-02 10:30:00,66.51,66.72,66.37,66.48,112000.0,27.4674,27.5541,27.4096,27.455,112000.0
2010-11-02 11:00:00,66.45,66.6,66.28,66.28,113100.0,27.4426,27.5046,27.3724,27.3724,113100.0
2010-11-02 11:30:00,66.28,66.53,66.26,66.4,61700.0,27.3724,27.4757,27.3642,27.422,61700.0
2010-11-02 12:00:00,66.39,66.49,66.33,66.46,67000.0,27.4178,27.4591,27.3931,27.4468,67000.0
2010-11-02 12:30:00,66.45,66.6,66.45,66.59,41300.0,27.4426,27.5046,27.4426,27.5004,41300.0
2010-11-02 13:00:00,66.59,66.6,66.52,66.58,24200.0,27.5004,27.5046,27.4715,27.4963,24200.0
2010-11-02 13:30:00,66.6,66.69,66.54,66.67,46700.0,27.5046,27.5417,27.4798,27.5335,46700.0
2010-11-02 14:00:00,66.68,66.69,66.46,66.55,54600.0,27.5376,27.5417,27.4468,27.4839,54600.0
2010-11-02 14:30:00,66.56,66.57,66.42,66.43,74200.0,27.4881,27.4922,27.4302,27.4344,74200.0
2010-11-02 15:00:00,66.44,66.54,66.42,66.49,111100.0,27.4385,27.4798,27.4302,27.4591,111100.0
2010-11-02 15:30:00,66.5,66.65,66.49,66.65,204900.0,27.4633,27.5252,27.4591,27.5252,204900.0
2010-11-03 09:30:00,66.35,66.44,66.15,66.37,112100.0,27.4013,27.4385,27.3187,27.4096,112100.0
2010-11-03 10:00:00,66.39,66.76,66.3,66.48,87500.0,27.4178,27.5706,27.3807,27.455,87500.0
2010-11-03 10:30:00,66.46,66.67,66.29,66.32,87600.0,27.4468,27.5335,27.3765,27.3889,87600.0
2010-11-03 11:00:00,66.32,66.4,65.71,65.85,214100.0,27.3889,27.422,27.137,27.1948,214100.0
2010-11-03 11:30:00,65.83,66.19,65.82,65.97,51500.0,27.1866,27.3353,27.1824,27.2444,51500.0
2010-11-03 12:00:00,65.94,66.1,65.68,66.01,74400.0,27.232,27.2981,27.1246,27.2609,74400.0
2010-11-03 12:30:00,66.0,66.22,66.0,66.14,41000.0,27.2568,27.3476,27.2568,27.3146,41000.0
2010-11-03 13:00:00,66.12,66.37,66.08,66.08,24200.0,27.3063,27.4096,27.2898,27.2898,24200.0
2010-11-03 13:30:00,66.15,66.23,66.01,66.12,54400.0,27.3187,27.3518,27.2609,27.3063,54400.0
2010-11-03 14:00:00,66.14,66.71,65.68,65.76,175600.0,27.3146,27.55,27.1246,27.1577,175600.0
2010-11-03 14:30:00,65.84,66.8,65.59,66.77,156600.0,27.1907,27.5872,27.0875,27.5748,156600.0
2010-11-03 15:00:00,66.73,67.17,66.65,66.68,140600.0,27.5583,27.74,27.5252,27.5376,140600.0
2010-11-03 15:30:00,66.68,66.83,66.48,66.82,160600.0,27.5376,27.5996,27.455,27.5954,160600.0
2010-11-04 09:30:00,69.91,70.23,69.81,70.01,712100.0,28.8715,29.0037,28.8302,28.9128,712100.0
2010-11-04 10:00:00,70.02,70.05,69.5,69.83,312700.0,28.917,28.9294,28.7022,28.8385,312700.0
2010-11-04 10:30:00,69.84,70.45,69.77,70.45,171100.0,28.8426,29.0946,28.8137,29.0946,171100.0
2010-11-04 11:00:00,70.47,70.48,70.02,70.19,288300.0,29.1028,29.1069,28.917,28.9872,288300.0
2010-11-04 11:30:00,70.22,70.42,70.16,70.19,170500.0,28.9996,29.0822,28.9748,28.9872,170500.0
2010-11-04 12:00:00,70.19,70.19,69.83,69.89,201700.0,28.9872,28.9872,28.8385,28.8633,201700.0
2010-11-04 12:30:00,69.97,70.18,69.88,69.97,82100.0,28.8963,28.983,28.8592,28.8963,82100.0
2010-11-04 13:00:00,69.98,70.25,69.95,70.21,64100.0,28.9005,29.012,28.8881,28.9954,64100.0
2010-11-04 13:30:00,70.22,70.27,70.11,70.19,45400.0,28.9996,29.0202,28.9541,28.9872,45400.0
2010-11-04 14:00:00,70.19,70.33,70.09,70.28,41200.0,28.9872,29.045,28.9459,29.0243,41200.0
2010-11-04 14:30:00,70.3,70.41,70.27,70.38,108300.0,29.0326,29.078,29.0202,29.0656,108300.0
2010-11-04 15:00:00,70.39,70.42,70.23,70.42,122200.0,29.0698,29.0822,29.0037,29.0822,122200.0
2010-11-04 15:30:00,70.41,70.55,70.21,70.5,326300.0,29.078,29.1358,28.9954,29.1152,326300.0
2010-11-05 09:30:00,70.41,70.74,70.31,70.64,351000.0,29.078,29.2143,29.0367,29.173,351000.0
2010-11-05 10:00:00,70.62,71.12,70.3,71.12,178400.0,29.1648,29.3712,29.0326,29.3712,178400.0
2010-11-05 10:30:00,71.1,71.6,71.03,71.34,202000.0,29.363,29.5695,29.3341,29.4621,202000.0
2010-11-05 11:00:00,71.37,71.37,71.01,71.04,91200.0,29.4745,29.4745,29.3258,29.3382,91200.0
2010-11-05 11:30:00,71.04,71.14,70.61,70.68,179300.0,29.3382,29.3795,29.1606,29.1895,179300.0
2010-11-05 12:00:00,70.64,70.66,70.27,70.4,214500.0,29.173,29.1813,29.0202,29.0739,214500.0
2010-11-05 12:30:00,70.39,70.75,70.37,70.66,53100.0,29.0698,29.2184,29.0615,29.1813,53100.0
2010-11-05 13:00:00,70.7,70.85,70.69,70.8,27500.0,29.1978,29.2597,29.1937,29.2391,27500.0
2010-11-05 13:30:00,70.82,70.83,70.69,70.8,36300.0,29.2474,29.2515,29.1937,29.2391,36300.0
2010-11-05 14:00:00,70.78,70.79,70.51,70.56,58300.0,29.2308,29.235,29.1193,29.14,58300.0
2010-11-05 14:30:00,70.56,70.63,70.43,70.54,89700.0,29.14,29.1689,29.0863,29.1317,89700.0
2010-11-05 15:00:00,70.55,70.72,70.55,70.69,78300.0,29.1358,29.2061,29.1358,29.1937,78300.0
2010-11-05 15:30:00,70.66,70.81,70.52,70.77,149200.0,29.1813,29.2432,29.1235,29.2267,149200.0
2010-11-08 09:30:00,69.64,69.99,69.52,69.89,406600.0,28.76,28.9046,28.7105,28.8633,406600.0
2010-11-08 10:00:00,69.88,70.16,69.72,70.04,355500.0,28.8592,28.9748,28.7931,28.9252,355500.0
2010-11-08 10:30:00,70.02,70.25,69.79,70.01,233600.0,28.917,29.012,28.822,28.9128,233600.0
2010-11-08 11:00:00,69.99,70.2,69.82,70.19,168400.0,28.9046,28.9913,28.8344,28.9872,168400.0
2010-11-08 11:30:00,70.22,70.37,70.05,70.37,102200.0,28.9996,29.0615,28.9294,29.0615,102200.0
2010-11-08 12:00:00,70.37,70.64,70.37,70.6,64500.0,29.0615,29.173,29.0615,29.1565,64500.0
2010-11-08 12:30:00,70.6,70.64,70.51,70.57,61100.0,29.1565,29.173,29.1193,29.1441,61100.0
2010-11-08 13:00:00,70.57,70.64,70.54,70.57,49700.0,29.1441,29.173,29.1317,29.1441,49700.0
2010-11-08 13:30:00,70.58,70.63,70.5,70.55,106500.0,29.1482,29.1689,29.1152,29.1358,106500.0
2010-11-08 14:00:00,70.55,70.72,70.54,70.6,73700.0,29.1358,29.2061,29.1317,29.1565,73700.0
2010-11-08 14:30:00,70.61,70.65,70.47,70.6,55400.0,29.1606,29.1771,29.1028,29.1565,55400.0
2010-11-08 15:00:00,70.6,70.77,70.6,70.68,94700.0,29.1565,29.2267,29.1565,29.1895,94700.0
2010-11-08 15:30:00,70.69,70.77,70.57,70.65,153200.0,29.1937,29.2267,29.1441,29.1771,153200.0
2010-11-09 09:30:00,72.17,72.17,71.68,71.94,288400.0,29.8049,29.8049,29.6025,29.7099,288400.0
2010-11-09 10:00:00,71.95,72.35,71.93,72.22,233200.0,29.714,29.8792,29.7058,29.8255,233200.0
2010-11-09 10:30:00,72.2,72.26,71.7,71.78,241400.0,29.8173,29.842,29.6108,29.6438,241400.0
2010-11-09 11:00:00,71.79,71.93,71.5,71.72,206600.0,29.6479,29.7058,29.5282,29.619,206600.0
2010-11-09 11:30:00,71.72,71.83,71.53,71.53,101300.0,29.619,29.6645,29.5406,29.5406,101300.0
2010-11-09 12:00:00,71.52,71.78,71.52,71.7,73600.0,29.5364,29.6438,29.5364,29.6108,73600.0
2010-11-09 12:30:00,71.74,71.76,71.51,71.61,57500.0,29.6273,29.6356,29.5323,29.5736,57500.0
2010-11-09 13:00:00,71.62,71.8,71.32,71.37,121600.0,29.5777,29.6521,29.4538,29.4745,121600.0
2010-11-09 13:30:00,71.37,71.43,70.85,70.94,246700.0,29.4745,29.4993,29.2597,29.2969,246700.0
2010-11-09 14:00:00,70.94,71.16,70.89,71.06,95000.0,29.2969,29.3878,29.2763,29.3465,95000.0
2010-11-09 14:30:00,71.05,71.34,71.05,71.21,72400.0,29.3423,29.4621,29.3423,29.4084,72400.0
2010-11-09 15:00:00,71.21,71.21,70.7,70.7,273200.0,29.4084,29.4084,29.1978,29.1978,273200.0
2010-11-09 15:30:00,70.71,70.79,70.0,70.48,559500.0,29.2019,29.235,28.9087,29.1069,559500.0
2010-11-10 09:30:00,70.19,70.38,69.47,69.66,515600.0,28.9872,29.0656,28.6898,28.7683,515600.0
2010-11-10 10:00:00,69.65,69.7,69.11,69.16,287500.0,28.7642,28.7848,28.5412,28.5618,287500.0
2010-11-10 10:30:00,69.17,69.6,69.14,69.5,427300.0,28.5659,28.7435,28.5535,28.7022,427300.0
2010-11-10 11:00:00,69.51,69.88,69.25,69.83,202400.0,28.7063,28.8592,28.599,28.8385,202400.0
2010-11-10 11:30:00,69.85,70.35,69.82,70.35,142600.0,28.8468,29.0533,28.8344,29.0533,142600.0
2010-11-10 12:00:00,70.35,70.47,70.13,70.23,89600.0,29.0533,29.1028,28.9624,29.0037,89600.0
2010-11-10 12:30:00,70.28,70.39,70.21,70.35,104900.0,29.0243,29.0698,28.9954,29.0533,104900.0
2010-11-10 13:00:00,70.35,70.84,70.25,70.63,202500.0,29.0533,29.2556,29.012,29.1689,202500.0
2010-11-10 13:30:00,70.62,70.79,70.46,70.62,41100.0,29.1648,29.235,29.0987,29.1648,41100.0
2010-11-10 14:00:00,70.64,70.89,70.54,70.8,78100.0,29.173,29.2763,29.1317,29.2391,78100.0
2010-11-10 14:30:00,70.79,70.86,70.7,70.82,93500.0,29.235,29.2639,29.1978,29.2474,93500.0
2010-11-10 15:00:00,70.82,70.89,70.65,70.77,156100.0,29.2474,29.2763,29.1771,29.2267,156100.0
2010-11-10 15:30:00,70.79,70.85,70.68,70.79,304600.0,29.235,29.2597,29.1895,29.235,304600.0
2010-11-11 09:30:00,70.73,70.96,70.33,70.63,290500.0,29.2102,29.3052,29.045,29.1689,290500.0
2010-11-11 10:00:00,70.61,71.44,70.32,71.33,280400.0,29.1606,29.5034,29.0409,29.458,280400.0
2010-11-11 10:30:00,71.3,71.35,70.84,71.19,228700.0,29.4456,29.4662,29.2556,29.4002,228700.0
2010-11-11 11:00:00,71.24,71.28,70.98,71.12,93900.0,29.4208,29.4373,29.3134,29.3712,93900.0
2010-11-11 11:30:00,71.13,71.4,71.06,71.38,92100.0,29.3754,29.4869,29.3465,29.4786,92100.0
2010-11-11 12:00:00,71.33,71.57,71.31,71.42,70600.0,29.458,29.5571,29.4497,29.4951,70600.0
2010-11-11 12:30:00,71.44,71.58,71.36,71.42,28800.0,29.5034,29.5612,29.4704,29.4951,28800.0
2010-11-11 13:00:00,71.39,71.5,71.29,71.4,44000.0,29.4828,29.5282,29.4415,29.4869,44000.0
2010-11-11 13:30:00,71.4,71.64,71.38,71.63,55300.0,29.4869,29.586,29.4786,29.5819,55300.0
2010-11-11 14:00:00,71.58,71.66,71.5,71.58,71300.0,29.5612,29.5943,29.5282,29.5612,71300.0
2010-11-11 14:30:00,71.63,71.87,71.58,71.66,145700.0,29.5819,29.681,29.5612,29.5943,145700.0
2010-11-11 15:00:00,71.64,71.82,71.53,71.54,112500.0,29.586,29.6603,29.5406,29.5447,112500.0
2010-11-11 15:30:00,71.54,71.57,71.4,71.48,536300.0,29.5447,29.5571,29.4869,29.5199,536300.0
2010-11-12 09:30:00,70.17,70.95,70.1,70.76,341600.0,28.9789,29.301,28.95,29.2226,341600.0
2010-11-12 10:00:00,70.72,70.83,69.97,70.04,225000.0,29.2061,29.2515,28.8963,28.9252,225000.0
2010-11-12 10:30:00,70.0,70.11,69.71,69.79,249900.0,28.9087,28.9541,28.7889,28.822,249900.0
2010-11-12 11:00:00,69.73,70.08,69.44,69.98,158200.0,28.7972,28.9417,28.6774,28.9005,158200.0
2010-11-12 11:30:00,70.02,70.03,69.7,69.89,114600.0,28.917,28.9211,28.7848,28.8633,114600.0
2010-11-12 12:00:00,69.88,69.88,69.11,69.12,157300.0,28.8592,28.8592,28.5412,28.5453,157300.0
2010-11-12 12:30:00,69.09,69.23,68.9,68.99,98300.0,28.5329,28.5907,28.4544,28.4916,98300.0
2010-11-12 13:00:00,68.97,69.33,68.89,69.29,109400.0,28.4833,28.632,28.4503,28.6155,109400.0
2010-11-12 13:30:00,69.3,69.43,69.11,69.12,59700.0,28.6196,28.6733,28.5412,28.5453,59700.0
2010-11-12 14:00:00,69.11,69.34,69.0,69.15,86200.0,28.5412,28.6361,28.4957,28.5577,86200.0
2010-11-12 14:30:00,69.11,69.47,69.03,69.41,66000.0,28.5412,28.6898,28.5081,28.6651,66000.0
2010-11-12 15:00:00,69.39,69.62,69.34,69.5,99200.0,28.6568,28.7518,28.6361,28.7022,99200.0
2010-11-12 15:30:00,69.48,69.65,69.41,69.52,247300.0,28.694,28.7642,28.6651,28.7105,247300.0
2010-11-15 09:30:00,70.33,70.66,69.8,69.83,307800.0,29.045,29.1813,28.8261,28.8385,307800.0
2010-11-15 10:00:00,69.83,69.98,69.41,69.8,219600.0,28.8385,28.9005,28.6651,28.8261,219600.0
2010-11-15 10:30:00,69.79,70.21,69.77,69.86,149900.0,28.822,28.9954,28.8137,28.8509,149900.0
2010-11-15 11:00:00,69.85,69.94,69.48,69.73,110000.0,28.8468,28.8839,28.694,28.7972,110000.0
2010-11-15 11:30:00,69.74,70.14,69.66,70.09,47100.0,28.8013,28.9665,28.7683,28.9459,47100.0
2010-11-15 12:00:00,70.09,70.18,69.89,69.98,59800.0,28.9459,28.983,28.8633,28.9005,59800.0
2010-11-15 12:30:00,69.98,70.12,69.94,70.08,27000.0,28.9005,28.9583,28.8839,28.9417,27000.0
2010-11-15 13:00:00,70.07,70.19,69.98,70.15,31700.0,28.9376,28.9872,28.9005,28.9707,31700.0
2010-11-15 13:30:00,70.14,70.16,70.04,70.1,35300.0,28.9665,28.9748,28.9252,28.95,35300.0
2010-11-15 14:00:00,70.06,70.17,69.94,69.99,110200.0,28.9335,28.9789,28.8839,28.9046,110200.0
2010-11-15 14:30:00,69.98,70.0,69.81,69.9,81800.0,28.9005,28.9087,28.8302,28.8674,81800.0
2010-11-15 15:00:00,69.86,69.89,69.41,69.55,138600.0,28.8509,28.8633,28.6651,28.7229,138600.0
2010-11-15 15:30:00,69.57,69.58,69.21,69.26,302700.0,28.7311,28.7353,28.5825,28.6031,302700.0
2010-11-16 09:30:00,67.05,67.11,66.62,66.64,590800.0,27.6904,27.7152,27.5128,27.5211,590800.0
2010-11-16 10:00:00,66.63,67.0,66.5,66.7,367700.0,27.517,27.6698,27.4633,27.5459,367700.0
2010-11-16 10:30:00,66.69,66.69,65.83,66.02,507600.0,27.5417,27.5417,27.1866,27.265,507600.0
2010-11-16 11:00:00,66.02,66.04,65.44,65.74,474700.0,27.265,27.2733,27.0255,27.1494,474700.0
2010-11-16 11:30:00,65.73,65.84,65.34,65.78,273800.0,27.1453,27.1907,26.9842,27.1659,273800.0
2010-11-16 12:00:00,65.77,65.89,65.56,65.71,185300.0,27.1618,27.2114,27.0751,27.137,185300.0
2010-11-16 12:30:00,65.7,65.83,65.39,65.83,181600.0,27.1329,27.1866,27.0049,27.1866,181600.0
2010-11-16 13:00:00,65.81,65.9,65.62,65.88,160000.0,27.1783,27.2155,27.0999,27.2072,160000.0
2010-11-16 13:30:00,65.87,66.24,65.78,66.22,135600.0,27.2031,27.3559,27.1659,27.3476,135600.0
2010-11-16 14:00:00,66.23,66.37,66.03,66.03,197400.0,27.3518,27.4096,27.2692,27.2692,197400.0
2010-11-16 14:30:00,66.05,66.18,65.8,66.14,149300.0,27.2774,27.3311,27.1742,27.3146,149300.0
2010-11-16 15:00:00,66.13,66.27,65.9,66.14,362800.0,27.3105,27.3683,27.2155,27.3146,362800.0
2010-11-16 15:30:00,66.13,66.45,66.08,66.35,458100.0,27.3105,27.4426,27.2898,27.4013,458100.0
2010-11-17 09:30:00,65.76,66.2,65.55,66.15,551300.0,27.1577,27.3394,27.0709,27.3187,551300.0
2010-11-17 10:00:00,66.14,66.75,66.1,66.71,355300.0,27.3146,27.5665,27.2981,27.55,355300.0
2010-11-17 10:30:00,66.75,66.8,66.06,66.22,246800.0,27.5665,27.5872,27.2816,27.3476,246800.0
2010-11-17 11:00:00,66.22,66.35,66.1,66.34,227400.0,27.3476,27.4013,27.2981,27.3972,227400.0
2010-11-17 11:30:00,66.34,66.41,66.14,66.36,75800.0,27.3972,27.4261,27.3146,27.4055,75800.0
2010-11-17 12:00:00,66.35,66.42,66.17,66.25,73600.0,27.4013,27.4302,27.327,27.36,73600.0
2010-11-17 12:30:00,66.22,66.33,66.15,66.15,107300.0,27.3476,27.3931,27.3187,27.3187,107300.0
2010-11-17 13:00:00,66.15,66.23,66.03,66.15,44500.0,27.3187,27.3518,27.2692,27.3187,44500.0
2010-11-17 13:30:00,66.15,66.24,65.94,65.99,96700.0,27.3187,27.3559,27.232,27.2527,96700.0
2010-11-17 14:00:00,66.01,66.12,65.96,66.04,54700.0,27.2609,27.3063,27.2403,27.2733,54700.0
2010-11-17 14:30:00,66.08,66.25,66.05,66.06,88100.0,27.2898,27.36,27.2774,27.2816,88100.0
2010-11-17 15:00:00,66.09,66.12,65.63,65.68,210100.0,27.294,27.3063,27.104,27.1246,210100.0
2010-11-17 15:30:00,65.69,65.92,65.69,65.8,236000.0,27.1288,27.2237,27.1288,27.1742,236000.0
2010-11-18 09:30:00,68.15,68.44,67.96,68.29,414500.0,28.1447,28.2645,28.0662,28.2025,414500.0
2010-11-18 10:00:00,68.29,68.83,68.29,68.62,311600.0,28.2025,28.4255,28.2025,28.3388,311600.0
2010-11-18 10:30:00,68.63,68.67,68.45,68.63,138000.0,28.3429,28.3594,28.2686,28.3429,138000.0
2010-11-18 11:00:00,68.63,68.8,68.51,68.62,158600.0,28.3429,28.4131,28.2934,28.3388,158600.0
2010-11-18 11:30:00,68.63,68.82,68.56,68.76,84200.0,28.3429,28.4214,28.314,28.3966,84200.0
2010-11-18 12:00:00,68.76,68.96,68.73,68.89,70100.0,28.3966,28.4792,28.3842,28.4503,70100.0
2010-11-18 12:30:00,68.89,69.14,68.81,69.04,114300.0,28.4503,28.5535,28.4173,28.5122,114300.0
2010-11-18 13:00:00,69.03,69.06,68.81,68.86,140200.0,28.5081,28.5205,28.4173,28.4379,140200.0
2010-11-18 13:30:00,68.87,68.94,68.76,68.83,101800.0,28.442,28.4709,28.3966,28.4255,101800.0
2010-11-18 14:00:00,68.82,68.92,68.66,68.67,72200.0,28.4214,28.4627,28.3553,28.3594,72200.0
2010-11-18 14:30:00,68.68,68.83,68.66,68.74,133500.0,28.3636,28.4255,28.3553,28.3884,133500.0
2010-11-18 15:00:00,68.74,68.8,68.63,68.73,84500.0,28.3884,28.4131,28.3429,28.3842,84500.0
2010-11-18 15:30:00,68.73,68.78,68.55,68.76,236700.0,28.3842,28.4049,28.3099,28.3966,236700.0
2010-11-19 09:30:00,67.21,67.24,66.86,67.04,366700.0,27.7565,27.7689,27.6119,27.6863,366700.0
2010-11-19 10:00:00,67.05,67.39,66.88,67.27,389600.0,27.6904,27.8308,27.6202,27.7813,389600.0
2010-11-19 10:30:00,67.28,68.1,67.14,67.88,338200.0,27.7854,28.124,27.7276,28.0332,338200.0
2010-11-19 11:00:00,67.89,67.89,67.57,67.75,241700.0,28.0373,28.0373,27.9052,27.9795,241700.0
2010-11-19 11:30:00,67.74,67.97,67.68,67.82,161100.0,27.9754,28.0704,27.9506,28.0084,161100.0
2010-11-19 12:00:00,67.84,67.98,67.8,67.94,56200.0,28.0167,28.0745,28.0002,28.058,56200.0
2010-11-19 12:30:00,67.94,68.08,67.88,68.08,62000.0,28.058,28.1158,28.0332,28.1158,62000.0
2010-11-19 13:00:00,68.09,68.17,67.96,67.97,123100.0,28.1199,28.153,28.0662,28.0704,123100.0
2010-11-19 13:30:00,67.98,68.04,67.97,68.03,57900.0,28.0745,28.0993,28.0704,28.0951,57900.0
2010-11-19 14:00:00,68.03,68.16,67.99,68.12,141200.0,28.0951,28.1488,28.0786,28.1323,141200.0
2010-11-19 14:30:00,68.14,68.15,68.01,68.03,57400.0,28.1406,28.1447,28.0869,28.0951,57400.0
2010-11-19 15:00:00,68.03,68.11,67.86,67.87,114700.0,28.0951,28.1282,28.0249,28.0291,114700.0
2010-11-19 15:30:00,67.87,68.07,67.8,68.03,383600.0,28.0291,28.1117,28.0002,28.0951,383600.0
2010-11-22 09:30:00,66.81,67.69,66.66,67.58,298300.0,27.5913,27.9547,27.5294,27.9093,298300.0
2010-11-22 10:00:00,67.6,67.76,67.3,67.31,175600.0,27.9176,27.9836,27.7937,27.7978,175600.0
2010-11-22 10:30:00,67.3,67.5,67.0,67.23,398000.0,27.7937,27.8763,27.6698,27.7648,398000.0
2010-11-22 11:00:00,67.22,67.27,66.92,67.05,159900.0,27.7606,27.7813,27.6367,27.6904,159900.0
2010-11-22 11:30:00,67.07,67.26,66.96,67.13,74300.0,27.6987,27.7771,27.6532,27.7235,74300.0
2010-11-22 12:00:00,67.14,67.14,66.73,66.73,58000.0,27.7276,27.7276,27.5583,27.5583,58000.0
2010-11-22 12:30:00,66.75,66.75,66.43,66.65,131300.0,27.5665,27.5665,27.4344,27.5252,131300.0
2010-11-22 13:00:00,66.67,66.78,66.54,66.75,113000.0,27.5335,27.5789,27.4798,27.5665,113000.0
2010-11-22 13:30:00,66.76,67.14,66.75,67.11,81200.0,27.5706,27.7276,27.5665,27.7152,81200.0
2010-11-22 14:00:00,67.12,67.43,67.08,67.33,78600.0,27.7193,27.8473,27.7028,27.806,78600.0
2010-11-22 14:30:00,67.33,67.68,67.31,67.62,107700.0,27.806,27.9506,27.7978,27.9258,107700.0
2010-11-22 15:00:00,67.63,67.66,67.38,67.45,75700.0,27.9299,27.9423,27.8267,27.8556,75700.0
2010-11-22 15:30:00,67.45,67.85,67.39,67.74,271500.0,27.8556,28.0208,27.8308,27.9754,271500.0
2010-11-23 09:30:00,65.6,65.94,65.4,65.44,336900.0,27.0916,27.232,27.009,27.0255,336900.0
2010-11-23 10:00:00,65.44,65.66,65.22,65.44,244000.0,27.0255,27.1164,26.9347,27.0255,244000.0
2010-11-23 10:30:00,65.41,65.73,65.17,65.29,186400.0,27.0131,27.1453,26.914,26.9636,186400.0
2010-11-23 11:00:00,65.27,65.27,64.76,64.83,242900.0,26.9553,26.9553,26.7447,26.7736,242900.0
2010-11-23 11:30:00,64.83,64.98,64.62,64.87,117700.0,26.7736,26.8355,26.6869,26.7901,117700.0
2010-11-23 12:00:00,64.9,65.0,64.76,64.94,51000.0,26.8025,26.8438,26.7447,26.819,51000.0
2010-11-23 12:30:00,64.96,65.2,64.87,65.2,64500.0,26.8273,26.9264,26.7901,26.9264,64500.0
2010-11-23 13:00:00,65.19,65.3,65.08,65.24,86900.0,26.9223,26.9677,26.8768,26.9429,86900.0
2010-11-23 13:30:00,65.24,65.28,64.89,64.9,78800.0,26.9429,26.9594,26.7984,26.8025,78800.0
2010-11-23 14:00:00,64.94,65.08,64.75,64.81,63300.0,26.819,26.8768,26.7406,26.7653,63300.0
2010-11-23 14:30:00,64.79,65.08,64.73,65.06,86800.0,26.7571,26.8768,26.7323,26.8686,86800.0
2010-11-23 15:00:00,65.05,65.24,65.05,65.14,172200.0,26.8645,26.9429,26.8645,26.9016,172200.0
2010-11-23 15:30:00,65.14,65.21,64.92,64.97,233900.0,26.9016,26.9305,26.8108,26.8314,233900.0
2010-11-24 09:30:00,65.72,66.2,65.72,65.93,180000.0,27.1411,27.3394,27.1411,27.2279,180000.0
2010-11-24 10:00:00,65.92,66.15,65.69,66.13,168800.0,27.2237,27.3187,27.1288,27.3105,168800.0
2010-11-24 10:30:00,66.1,66.45,66.07,66.32,148700.0,27.2981,27.4426,27.2857,27.3889,148700.0
2010-11-24 11:00:00,66.32,66.48,66.09,66.17,102000.0,27.3889,27.455,27.294,27.327,102000.0
2010-11-24 11:30:00,66.21,66.33,66.05,66.09,100400.0,27.3435,27.3931,27.2774,27.294,100400.0
2010-11-24 12:00:00,66.09,66.31,66.08,66.28,49400.0,27.294,27.3848,27.2898,27.3724,49400.0
2010-11-24 12:30:00,66.29,66.4,66.29,66.37,25000.0,27.3765,27.422,27.3765,27.4096,25000.0
2010-11-24 13:00:00,66.37,66.46,66.37,66.39,40200.0,27.4096,27.4468,27.4096,27.4178,40200.0
2010-11-24 13:30:00,66.4,66.45,66.32,66.44,29100.0,27.422,27.4426,27.3889,27.4385,29100.0
2010-11-24 14:00:00,66.43,66.43,66.19,66.31,32800.0,27.4344,27.4344,27.3353,27.3848,32800.0
2010-11-24 14:30:00,66.32,66.42,66.32,66.42,26800.0,27.3889,27.4302,27.3889,27.4302,26800.0
2010-11-24 15:00:00,66.41,66.5,66.36,66.44,32400.0,27.4261,27.4633,27.4055,27.4385,32400.0
2010-11-24 15:30:00,66.43,66.5,66.32,66.46,148900.0,27.4344,27.4633,27.3889,27.4468,148900.0
2010-11-26 09:30:00,65.36,65.78,65.14,65.77,181000.0,26.9925,27.1659,26.9016,27.1618,181000.0
2010-11-26 10:00:00,65.75,66.06,65.57,65.79,150300.0,27.1535,27.2816,27.0792,27.1701,150300.0
2010-11-26 10:30:00,65.82,65.92,65.42,65.5,77300.0,27.1824,27.2237,27.0173,27.0503,77300.0
2010-11-26 11:00:00,65.55,65.77,65.46,65.61,71300.0,27.0709,27.1618,27.0338,27.0957,71300.0
2010-11-26 11:30:00,65.6,65.63,65.32,65.42,45600.0,27.0916,27.104,26.976,27.0173,45600.0
2010-11-26 12:00:00,65.46,65.62,65.31,65.57,52800.0,27.0338,27.0999,26.9718,27.0792,52800.0
2010-11-26 12:30:00,65.57,65.65,65.48,65.51,74100.0,27.0792,27.1122,27.042,27.0544,74100.0
2010-11-29 09:30:00,64.21,64.38,63.57,63.77,403500.0,26.5175,26.5878,26.2532,26.3358,403500.0
2010-11-29 10:00:00,63.83,63.85,63.43,63.53,218700.0,26.3606,26.3689,26.1954,26.2367,218700.0
2010-11-29 10:30:00,63.58,64.01,63.5,63.65,249700.0,26.2574,26.435,26.2243,26.2863,249700.0
2010-11-29 11:00:00,63.67,63.82,63.49,63.55,268100.0,26.2945,26.3565,26.2202,26.245,268100.0
2010-11-29 11:30:00,63.55,63.8,63.2,63.41,394600.0,26.245,26.3482,26.1004,26.1872,394600.0
2010-11-29 12:00:00,63.39,63.8,63.32,63.76,203400.0,26.1789,26.3482,26.15,26.3317,203400.0
2010-11-29 12:30:00,63.76,63.92,63.7,63.89,128700.0,26.3317,26.3978,26.3069,26.3854,128700.0
2010-11-29 13:00:00,63.89,63.9,63.72,63.81,100600.0,26.3854,26.3895,26.3152,26.3524,100600.0
2010-11-29 13:30:00,63.8,63.95,63.71,63.81,123500.0,26.3482,26.4102,26.3111,26.3524,123500.0
2010-11-29 14:00:00,63.82,64.06,63.77,64.06,107600.0,26.3565,26.4556,26.3358,26.4556,107600.0
2010-11-29 14:30:00,64.07,64.44,64.06,64.44,276200.0,26.4597,26.6125,26.4556,26.6125,276200.0
2010-11-29 15:00:00,64.44,64.57,64.28,64.5,258600.0,26.6125,26.6662,26.5465,26.6373,258600.0
2010-11-29 15:30:00,64.5,64.69,64.34,64.46,471500.0,26.6373,26.7158,26.5712,26.6208,471500.0
2010-11-30 09:30:00,62.82,63.78,62.73,63.61,997200.0,25.9435,26.34,25.9063,26.2698,997200.0
2010-11-30 10:00:00,63.62,64.37,63.34,64.33,456100.0,26.2739,26.5836,26.1583,26.5671,456100.0
2010-11-30 10:30:00,64.32,64.5,63.92,64.5,274400.0,26.563,26.6373,26.3978,26.6373,274400.0
2010-11-30 11:00:00,64.52,64.64,64.18,64.24,192900.0,26.6456,26.6951,26.5052,26.5299,192900.0
2010-11-30 11:30:00,64.26,64.32,63.92,64.2,173400.0,26.5382,26.563,26.3978,26.5134,173400.0
2010-11-30 12:00:00,64.2,64.31,64.15,64.22,75600.0,26.5134,26.5588,26.4928,26.5217,75600.0
2010-11-30 12:30:00,64.23,64.45,64.2,64.44,94800.0,26.5258,26.6167,26.5134,26.6125,94800.0
2010-11-30 13:00:00,64.42,64.79,64.4,64.69,108100.0,26.6043,26.7571,26.596,26.7158,108100.0
2010-11-30 13:30:00,64.67,64.82,64.53,64.65,107300.0,26.7075,26.7695,26.6497,26.6993,107300.0
2010-11-30 14:00:00,64.66,64.77,64.31,64.34,61800.0,26.7034,26.7488,26.5588,26.5712,61800.0
2010-11-30 14:30:00,64.32,64.53,64.27,64.41,90600.0,26.563,26.6497,26.5423,26.6001,90600.0
2010-11-30 15:00:00,64.4,64.48,64.18,64.4,95700.0,26.596,26.6291,26.5052,26.596,95700.0
2010-11-30 15:30:00,64.43,64.43,64.03,64.13,329300.0,26.6084,26.6084,26.4432,26.4845,329300.0
2010-12-01 09:30:00,65.89,65.98,65.74,65.95,561300.0,27.2114,27.2485,27.1494,27.2361,561300.0
2010-12-01 10:00:00,65.93,66.22,65.79,65.8,348200.0,27.2279,27.3476,27.1701,27.1742,348200.0
2010-12-01 10:30:00,65.78,66.05,65.77,65.8,394900.0,27.1659,27.2774,27.1618,27.1742,394900.0
2010-12-01 11:00:00,65.8,65.92,65.77,65.81,168300.0,27.1742,27.2237,27.1618,27.1783,168300.0
2010-12-01 11:30:00,65.82,66.5,65.76,66.36,169600.0,27.1824,27.4633,27.1577,27.4055,169600.0
2010-12-01 12:00:00,66.36,66.52,66.25,66.31,78100.0,27.4055,27.4715,27.36,27.3848,78100.0
2010-12-01 12:30:00,66.31,66.5,66.29,66.43,109400.0,27.3848,27.4633,27.3765,27.4344,109400.0
2010-12-01 13:00:00,66.44,66.62,66.32,66.35,146500.0,27.4385,27.5128,27.3889,27.4013,146500.0
2010-12-01 13:30:00,66.33,66.65,66.31,66.61,130900.0,27.3931,27.5252,27.3848,27.5087,130900.0
2010-12-01 14:00:00,66.62,66.76,66.53,66.63,126000.0,27.5128,27.5706,27.4757,27.517,126000.0
2010-12-01 14:30:00,66.66,66.72,66.5,66.69,99500.0,27.5294,27.5541,27.4633,27.5417,99500.0
2010-12-01 15:00:00,66.68,66.68,66.5,66.57,82000.0,27.5376,27.5376,27.4633,27.4922,82000.0
2010-12-01 15:30:00,66.56,66.69,66.42,66.61,282100.0,27.4881,27.5417,27.4302,27.5087,282100.0
2010-12-02 09:30:00,67.68,68.37,67.57,68.36,535500.0,27.9506,28.2356,27.9052,28.2314,535500.0
2010-12-02 10:00:00,68.36,68.67,68.33,68.63,907900.0,28.2314,28.3594,28.219,28.3429,907900.0
2010-12-02 10:30:00,68.63,68.82,68.53,68.74,309900.0,28.3429,28.4214,28.3016,28.3884,309900.0
2010-12-02 11:00:00,68.74,69.04,68.58,69.01,260500.0,28.3884,28.5122,28.3223,28.4999,260500.0
2010-12-02 11:30:00,69.03,69.12,68.97,69.05,165100.0,28.5081,28.5453,28.4833,28.5164,165100.0
2010-12-02 12:00:00,69.06,69.13,68.98,69.02,70300.0,28.5205,28.5494,28.4875,28.504,70300.0
2010-12-02 12:30:00,69.01,69.06,68.81,68.84,132800.0,28.4999,28.5205,28.4173,28.4297,132800.0
2010-12-02 13:00:00,68.84,68.95,68.75,68.82,86400.0,28.4297,28.4751,28.3925,28.4214,86400.0
2010-12-02 13:30:00,68.82,68.83,68.76,68.8,95000.0,28.4214,28.4255,28.3966,28.4131,95000.0
2010-12-02 14:00:00,68.8,69.25,68.79,69.13,188300.0,28.4131,28.599,28.409,28.5494,188300.0
2010-12-02 14:30:00,69.12,69.15,68.89,68.9,125200.0,28.5453,28.5577,28.4503,28.4544,125200.0
2010-12-02 15:00:00,68.9,69.01,68.74,68.96,195300.0,28.4544,28.4999,28.3884,28.4792,195300.0
2010-12-02 15:30:00,68.96,69.08,68.89,68.97,381100.0,28.4792,28.5288,28.4503,28.4833,381100.0
2010-12-03 09:30:00,69.19,69.81,69.08,69.67,363600.0,28.5742,28.8302,28.5288,28.7724,363600.0
2010-12-03 10:00:00,69.7,69.94,69.33,69.51,381900.0,28.7848,28.8839,28.632,28.7063,381900.0
2010-12-03 10:30:00,69.51,70.2,69.48,70.2,245200.0,28.7063,28.9913,28.694,28.9913,245200.0
2010-12-03 11:00:00,70.18,70.31,69.8,69.8,164000.0,28.983,29.0367,28.8261,28.8261,164000.0
2010-12-03 11:30:00,69.8,69.89,69.57,69.74,83200.0,28.8261,28.8633,28.7311,28.8013,83200.0
2010-12-03 12:00:00,69.74,69.86,69.7,69.75,64700.0,28.8013,28.8509,28.7848,28.8055,64700.0
2010-12-03 12:30:00,69.73,69.87,69.7,69.8,27300.0,28.7972,28.855,28.7848,28.8261,27300.0
2010-12-03 13:00:00,69.78,69.84,69.7,69.78,50200.0,28.8179,28.8426,28.7848,28.8179,50200.0
2010-12-03 13:30:00,69.74,69.82,69.62,69.82,28400.0,28.8013,28.8344,28.7518,28.8344,28400.0
2010-12-03 14:00:00,69.8,69.83,69.57,69.59,85500.0,28.8261,28.8385,28.7311,28.7394,85500.0
2010-12-03 14:30:00,69.6,69.82,69.6,69.82,49400.0,28.7435,28.8344,28.7435,28.8344,49400.0
2010-12-03 15:00:00,69.82,69.9,69.7,69.89,53800.0,28.8344,28.8674,28.7848,28.8633,53800.0
2010-12-03 15:30:00,69.91,70.21,69.82,70.07,228600.0,28.8715,28.9954,28.8344,28.9376,228600.0
2010-12-06 09:30:00,70.03,70.12,69.76,69.85,196300.0,28.9211,28.9583,28.8096,28.8468,196300.0
2010-12-06 10:00:00,69.84,70.48,69.81,70.42,231500.0,28.8426,29.1069,28.8302,29.0822,231500.0
2010-12-06 10:30:00,70.42,70.57,70.23,70.48,157100.0,29.0822,29.1441,29.0037,29.1069,157100.0
2010-12-06 11:00:00,70.47,70.64,70.21,70.35,239200.0,29.1028,29.173,28.9954,29.0533,239200.0
2010-12-06 11:30:00,70.38,70.44,70.18,70.28,91900.0,29.0656,29.0904,28.983,29.0243,91900.0
2010-12-06 12:00:00,70.27,70.4,70.1,70.14,46500.0,29.0202,29.0739,28.95,28.9665,46500.0
2010-12-06 12:30:00,70.17,70.32,70.17,70.32,33100.0,28.9789,29.0409,28.9789,29.0409,33100.0
2010-12-06 13:00:00,70.35,70.4,70.22,70.37,25600.0,29.0533,29.0739,28.9996,29.0615,25600.0
2010-12-06 13:30:00,70.38,70.53,70.33,70.47,25400.0,29.0656,29.1276,29.045,29.1028,25400.0
2010-12-06 14:00:00,70.47,70.56,70.44,70.48,63200.0,29.1028,29.14,29.0904,29.1069,63200.0
2010-12-06 14:30:00,70.47,70.6,70.45,70.52,46800.0,29.1028,29.1565,29.0946,29.1235,46800.0
2010-12-06 15:00:00,70.51,70.6,70.42,70.42,76000.0,29.1193,29.1565,29.0822,29.0822,76000.0
2010-12-06 15:30:00,70.43,70.49,70.32,70.35,261300.0,29.0863,29.1111,29.0409,29.0533,261300.0
2010-12-07 09:30:00,72.63,72.65,71.88,71.89,598800.0,29.9949,30.0031,29.6851,29.6892,598800.0
2010-12-07 10:00:00,71.87,72.02,71.5,71.59,408200.0,29.681,29.7429,29.5282,29.5654,408200.0
2010-12-07 10:30:00,71.57,71.93,71.28,71.74,249300.0,29.5571,29.7058,29.4373,29.6273,249300.0
2010-12-07 11:00:00,71.74,71.84,71.45,71.65,167400.0,29.6273,29.6686,29.5075,29.5901,167400.0
2010-12-07 11:30:00,71.62,71.79,71.55,71.74,142000.0,29.5777,29.6479,29.5488,29.6273,142000.0
2010-12-07 12:00:00,71.72,71.77,71.36,71.57,194100.0,29.619,29.6397,29.4704,29.5571,194100.0
2010-12-07 12:30:00,71.56,71.63,71.47,71.62,35300.0,29.553,29.5819,29.5158,29.5777,35300.0
2010-12-07 13:00:00,71.58,71.82,71.53,71.82,48700.0,29.5612,29.6603,29.5406,29.6603,48700.0
2010-12-07 13:30:00,71.78,71.86,71.66,71.8,38500.0,29.6438,29.6769,29.5943,29.6521,38500.0
2010-12-07 14:00:00,71.8,71.91,71.74,71.79,65100.0,29.6521,29.6975,29.6273,29.6479,65100.0
2010-12-07 14:30:00,71.78,71.99,71.54,71.55,131100.0,29.6438,29.7305,29.5447,29.5488,131100.0
2010-12-07 15:00:00,71.56,71.63,71.08,71.32,262800.0,29.553,29.5819,29.3547,29.4538,262800.0
2010-12-07 15:30:00,71.31,71.42,70.98,71.01,379400.0,29.4497,29.4951,29.3134,29.3258,379400.0
2010-12-08 09:30:00,70.7,71.33,70.61,70.83,472400.0,29.1978,29.458,29.1606,29.2515,472400.0
2010-12-08 10:00:00,70.82,70.84,70.07,70.14,355200.0,29.2474,29.2556,28.9376,28.9665,355200.0
2010-12-08 10:30:00,70.13,70.14,69.23,69.38,763300.0,28.9624,28.9665,28.5907,28.6527,763300.0
2010-12-08 11:00:00,69.39,69.54,69.13,69.34,361000.0,28.6568,28.7187,28.5494,28.6361,361000.0
2010-12-08 11:30:00,69.35,69.83,69.23,69.74,170700.0,28.6403,28.8385,28.5907,28.8013,170700.0
2010-12-08 12:00:00,69.75,69.78,69.65,69.65,73600.0,28.8055,28.8179,28.7642,28.7642,73600.0
2010-12-08 12:30:00,69.63,69.63,69.43,69.57,193600.0,28.7559,28.7559,28.6733,28.7311,193600.0
2010-12-08 13:00:00,69.6,69.86,69.59,69.72,77100.0,28.7435,28.8509,28.7394,28.7931,77100.0
2010-12-08 13:30:00,69.73,70.07,69.69,69.89,70800.0,28.7972,28.9376,28.7807,28.8633,70800.0
2010-12-08 14:00:00,69.89,70.04,69.85,70.04,113100.0,28.8633,28.9252,28.8468,28.9252,113100.0
2010-12-08 14:30:00,70.03,70.27,70.02,70.03,120400.0,28.9211,29.0202,28.917,28.9211,120400.0
2010-12-08 15:00:00,70.0,70.06,69.78,69.78,151700.0,28.9087,28.9335,28.8179,28.8179,151700.0
2010-12-08 15:30:00,69.78,69.8,69.53,69.56,398700.0,28.8179,28.8261,28.7146,28.727,398700.0
2010-12-09 09:30:00,69.29,69.86,69.22,69.79,748600.0,28.6155,28.8509,28.5866,28.822,748600.0
2010-12-09 10:00:00,69.79,69.82,68.84,68.99,349400.0,28.822,28.8344,28.4297,28.4916,349400.0
2010-12-09 10:30:00,69.0,69.19,68.87,68.96,320700.0,28.4957,28.5742,28.442,28.4792,320700.0
2010-12-09 11:00:00,68.96,69.09,68.82,68.99,218800.0,28.4792,28.5329,28.4214,28.4916,218800.0
2010-12-09 11:30:00,68.98,69.33,68.98,69.3,148900.0,28.4875,28.632,28.4875,28.6196,148900.0
2010-12-09 12:00:00,69.3,69.37,69.19,69.33,72000.0,28.6196,28.6485,28.5742,28.632,72000.0
2010-12-09 12:30:00,69.31,69.47,69.25,69.41,61300.0,28.6238,28.6898,28.599,28.6651,61300.0
2010-12-09 13:00:00,69.42,69.73,69.38,69.59,122500.0,28.6692,28.7972,28.6527,28.7394,122500.0
2010-12-09 13:30:00,69.58,69.62,69.46,69.58,88400.0,28.7353,28.7518,28.6857,28.7353,88400.0
2010-12-09 14:00:00,69.58,69.59,69.39,69.55,121400.0,28.7353,28.7394,28.6568,28.7229,121400.0
2010-12-09 14:30:00,69.55,69.63,69.49,69.62,92500.0,28.7229,28.7559,28.6981,28.7518,92500.0
2010-12-09 15:00:00,69.61,69.66,69.54,69.59,90800.0,28.7476,28.7683,28.7187,28.7394,90800.0
2010-12-09 15:30:00,69.58,69.78,69.51,69.73,188900.0,28.7353,28.8179,28.7063,28.7972,188900.0
2010-12-10 09:30:00,69.68,69.97,69.57,69.66,260600.0,28.7766,28.8963,28.7311,28.7683,260600.0
2010-12-10 10:00:00,69.67,69.72,69.26,69.59,207200.0,28.7724,28.7931,28.6031,28.7394,207200.0
2010-12-10 10:30:00,69.57,69.89,69.41,69.81,96600.0,28.7311,28.8633,28.6651,28.8302,96600.0
2010-12-10 11:00:00,69.84,70.08,69.79,69.82,111200.0,28.8426,28.9417,28.822,28.8344,111200.0
2010-12-10 11:30:00,69.83,69.92,69.6,69.92,48900.0,28.8385,28.8757,28.7435,28.8757,48900.0
2010-12-10 12:00:00,69.89,70.05,69.85,70.01,36400.0,28.8633,28.9294,28.8468,28.9128,36400.0
2010-12-10 12:30:00,70.02,70.12,69.98,69.99,28500.0,28.917,28.9583,28.9005,28.9046,28500.0
2010-12-10 13:00:00,70.0,70.17,69.98,70.07,26600.0,28.9087,28.9789,28.9005,28.9376,26600.0
2010-12-10 13:30:00,70.07,70.21,70.03,70.12,33500.0,28.9376,28.9954,28.9211,28.9583,33500.0
2010-12-10 14:00:00,70.11,70.2,70.09,70.15,40000.0,28.9541,28.9913,28.9459,28.9707,40000.0
2010-12-10 14:30:00,70.13,70.28,70.06,70.23,34700.0,28.9624,29.0243,28.9335,29.0037,34700.0
2010-12-10 15:00:00,70.23,70.25,70.11,70.23,47200.0,29.0037,29.012,28.9541,29.0037,47200.0
2010-12-10 15:30:00,70.24,70.37,70.22,70.32,191100.0,29.0078,29.0615,28.9996,29.0409,191100.0
2010-12-13 09:30:00,70.86,70.89,70.46,70.75,357400.0,29.2639,29.2763,29.0987,29.2184,357400.0
2010-12-13 10:00:00,70.76,71.3,70.76,71.15,281200.0,29.2226,29.4456,29.2226,29.3836,281200.0
2010-12-13 10:30:00,71.15,71.57,71.15,71.52,218000.0,29.3836,29.5571,29.3836,29.5364,218000.0
2010-12-13 11:00:00,71.49,71.55,71.27,71.28,158200.0,29.5241,29.5488,29.4332,29.4373,158200.0
2010-12-13 11:30:00,71.27,71.54,71.26,71.5,73200.0,29.4332,29.5447,29.4291,29.5282,73200.0
2010-12-13 12:00:00,71.48,71.72,71.45,71.71,60700.0,29.5199,29.619,29.5075,29.6149,60700.0
2010-12-13 12:30:00,71.71,71.81,71.68,71.71,81800.0,29.6149,29.6562,29.6025,29.6149,81800.0
2010-12-13 13:00:00,71.71,71.9,71.7,71.9,55100.0,29.6149,29.6934,29.6108,29.6934,55100.0
2010-12-13 13:30:00,71.9,71.9,71.81,71.87,68000.0,29.6934,29.6934,29.6562,29.681,68000.0
2010-12-13 14:00:00,71.86,72.0,71.82,71.94,79600.0,29.6769,29.7347,29.6603,29.7099,79600.0
2010-12-13 14:30:00,71.93,72.02,71.77,71.78,107400.0,29.7058,29.7429,29.6397,29.6438,107400.0
2010-12-13 15:00:00,71.8,71.84,71.61,71.62,169300.0,29.6521,29.6686,29.5736,29.5777,169300.0
2010-12-13 15:30:00,71.64,71.65,71.19,71.21,296300.0,29.586,29.5901,29.4002,29.4084,296300.0
2010-12-14 09:30:00,70.36,70.41,69.85,70.02,367500.0,29.0574,29.078,28.8468,28.917,367500.0
2010-12-14 10:00:00,70.03,70.32,70.02,70.25,135000.0,28.9211,29.0409,28.917,29.012,135000.0
2010-12-14 10:30:00,70.25,70.28,70.01,70.15,142500.0,29.012,29.0243,28.9128,28.9707,142500.0
2010-12-14 11:00:00,70.14,70.38,70.08,70.31,198800.0,28.9665,29.0656,28.9417,29.0367,198800.0
2010-12-14 11:30:00,70.32,70.57,70.31,70.46,87700.0,29.0409,29.1441,29.0367,29.0987,87700.0
2010-12-14 12:00:00,70.48,70.68,70.47,70.64,63100.0,29.1069,29.1895,29.1028,29.173,63100.0
2010-12-14 12:30:00,70.65,70.65,70.57,70.58,35800.0,29.1771,29.1771,29.1441,29.1482,35800.0
2010-12-14 13:00:00,70.6,70.77,70.6,70.74,78400.0,29.1565,29.2267,29.1565,29.2143,78400.0
2010-12-14 13:30:00,70.73,70.77,70.62,70.65,41200.0,29.2102,29.2267,29.1648,29.1771,41200.0
2010-12-14 14:00:00,70.65,70.82,70.49,70.54,109100.0,29.1771,29.2474,29.1111,29.1317,109100.0
2010-12-14 14:30:00,70.55,70.72,70.35,70.49,86100.0,29.1358,29.2061,29.0533,29.1111,86100.0
2010-12-14 15:00:00,70.49,70.52,70.18,70.18,141900.0,29.1111,29.1235,28.983,28.983,141900.0
2010-12-14 15:30:00,70.18,70.34,69.94,70.28,281500.0,28.983,29.0491,28.8839,29.0243,281500.0
2010-12-15 09:30:00,69.24,69.77,69.21,69.77,280600.0,28.5948,28.8137,28.5825,28.8137,280600.0
2010-12-15 10:00:00,69.77,69.92,69.49,69.54,293300.0,28.8137,28.8757,28.6981,28.7187,293300.0
2010-12-15 10:30:00,69.54,69.98,69.54,69.84,194800.0,28.7187,28.9005,28.7187,28.8426,194800.0
2010-12-15 11:00:00,69.85,69.85,69.53,69.75,114000.0,28.8468,28.8468,28.7146,28.8055,114000.0
2010-12-15 11:30:00,69.75,69.75,69.44,69.62,83800.0,28.8055,28.8055,28.6774,28.7518,83800.0
2010-12-15 12:00:00,69.6,69.68,69.41,69.42,34900.0,28.7435,28.7766,28.6651,28.6692,34900.0
2010-12-15 12:30:00,69.44,69.46,68.95,69.04,85700.0,28.6774,28.6857,28.4751,28.5122,85700.0
2010-12-15 13:00:00,69.06,69.1,68.91,69.02,39200.0,28.5205,28.537,28.4586,28.504,39200.0
2010-12-15 13:30:00,69.01,69.17,68.97,69.16,50600.0,28.4999,28.5659,28.4833,28.5618,50600.0
2010-12-15 14:00:00,69.15,69.16,68.86,68.86,44200.0,28.5577,28.5618,28.4379,28.4379,44200.0
2010-12-15 14:30:00,68.88,68.9,68.64,68.74,58900.0,28.4462,28.4544,28.3471,28.3884,58900.0
2010-12-15 15:00:00,68.72,69.0,68.68,68.91,111100.0,28.3801,28.4957,28.3636,28.4586,111100.0
2010-12-15 15:30:00,68.92,69.07,68.75,68.93,227500.0,28.4627,28.5246,28.3925,28.4668,227500.0
2010-12-16 09:30:00,68.82,68.99,68.37,68.38,305200.0,28.4214,28.4916,28.2356,28.2397,305200.0
2010-12-16 10:00:00,68.37,68.74,68.33,68.63,311600.0,28.2356,28.3884,28.219,28.3429,311600.0
2010-12-16 10:30:00,68.62,68.87,68.48,68.86,238200.0,28.3388,28.442,28.281,28.4379,238200.0
2010-12-16 11:00:00,68.85,69.29,68.85,69.07,244300.0,28.4338,28.6155,28.4338,28.5246,244300.0
2010-12-16 11:30:00,69.08,69.2,68.99,69.14,86300.0,28.5288,28.5783,28.4916,28.5535,86300.0
2010-12-16 12:00:00,69.13,69.26,69.12,69.22,64800.0,28.5494,28.6031,28.5453,28.5866,64800.0
2010-12-16 12:30:00,69.22,69.5,69.22,69.47,84600.0,28.5866,28.7022,28.5866,28.6898,84600.0
2010-12-16 13:00:00,69.43,69.58,69.43,69.55,134100.0,28.6733,28.7353,28.6733,28.7229,134100.0
2010-12-16 13:30:00,69.54,69.73,69.47,69.55,237100.0,28.7187,28.7972,28.6898,28.7229,237100.0
2010-12-16 14:00:00,69.55,69.71,69.5,69.54,89600.0,28.7229,28.7889,28.7022,28.7187,89600.0
2010-12-16 14:30:00,69.55,69.65,69.5,69.6,127500.0,28.7229,28.7642,28.7022,28.7435,127500.0
2010-12-16 15:00:00,69.6,69.83,69.6,69.73,135200.0,28.7435,28.8385,28.7435,28.7972,135200.0
2010-12-16 15:30:00,69.72,69.96,69.67,69.91,248800.0,28.7931,28.8922,28.7724,28.8715,248800.0
2010-12-17 09:30:00,68.86,69.35,68.84,69.28,488700.0,28.4379,28.6403,28.4297,28.6114,488700.0
2010-12-17 10:00:00,69.26,69.46,69.1,69.37,320900.0,28.6031,28.6857,28.537,28.6485,320900.0
2010-12-17 10:30:00,69.36,69.39,68.8,68.83,331700.0,28.6444,28.6568,28.4131,28.4255,331700.0
2010-12-17 11:00:00,68.82,68.85,68.55,68.61,196800.0,28.4214,28.4338,28.3099,28.3347,196800.0
2010-12-17 11:30:00,68.64,68.97,68.57,68.95,123500.0,28.3471,28.4833,28.3181,28.4751,123500.0
2010-12-17 12:00:00,68.94,69.08,68.93,69.04,66800.0,28.4709,28.5288,28.4668,28.5122,66800.0
2010-12-17 12:30:00,69.06,69.13,69.01,69.12,72200.0,28.5205,28.5494,28.4999,28.5453,72200.0
2010-12-17 13:00:00,69.13,69.47,69.13,69.37,100100.0,28.5494,28.6898,28.5494,28.6485,100100.0
2010-12-17 13:30:00,69.36,69.6,69.34,69.59,85000.0,28.6444,28.7435,28.6361,28.7394,85000.0
2010-12-17 14:00:00,69.6,69.76,69.52,69.68,86500.0,28.7435,28.8096,28.7105,28.7766,86500.0
2010-12-17 14:30:00,69.69,69.71,69.6,69.65,79700.0,28.7807,28.7889,28.7435,28.7642,79700.0
2010-12-17 15:00:00,69.65,69.66,69.44,69.46,89700.0,28.7642,28.7683,28.6774,28.6857,89700.0
2010-12-17 15:30:00,69.45,69.5,69.26,69.47,259100.0,28.6816,28.7022,28.6031,28.6898,259100.0
2010-12-20 09:30:00,69.51,69.62,69.45,69.54,192500.0,28.7063,28.7518,28.6816,28.7187,192500.0
2010-12-20 10:00:00,69.54,69.54,68.86,69.14,201700.0,28.7187,28.7187,28.4379,28.5535,201700.0
2010-12-20 10:30:00,69.17,69.33,69.0,69.0,131100.0,28.5659,28.632,28.4957,28.4957,131100.0
2010-12-20 11:00:00,69.0,69.21,68.81,69.14,168600.0,28.4957,28.5825,28.4173,28.5535,168600.0
2010-12-20 11:30:00,69.19,69.19,68.94,69.08,80200.0,28.5742,28.5742,28.4709,28.5288,80200.0
2010-12-20 12:00:00,69.12,69.19,69.01,69.06,59900.0,28.5453,28.5742,28.4999,28.5205,59900.0
2010-12-20 12:30:00,69.07,69.24,69.0,69.21,38900.0,28.5246,28.5948,28.4957,28.5825,38900.0
2010-12-20 13:00:00,69.2,69.25,69.16,69.2,38500.0,28.5783,28.599,28.5618,28.5783,38500.0
2010-12-20 13:30:00,69.2,69.24,69.15,69.2,32800.0,28.5783,28.5948,28.5577,28.5783,32800.0
2010-12-20 14:00:00,69.2,69.5,69.2,69.31,55100.0,28.5783,28.7022,28.5783,28.6238,55100.0
2010-12-20 14:30:00,69.32,69.38,69.14,69.16,38900.0,28.6279,28.6527,28.5535,28.5618,38900.0
2010-12-20 15:00:00,69.14,69.22,69.1,69.1,33400.0,28.5535,28.5866,28.537,28.537,33400.0
2010-12-20 15:30:00,69.11,69.34,69.08,69.1,108100.0,28.5412,28.6361,28.5288,28.537,108100.0
2010-12-21 09:30:00,70.44,70.65,70.28,70.48,346200.0,29.0904,29.1771,29.0243,29.1069,346200.0
2010-12-21 10:00:00,70.49,70.68,70.38,70.63,178600.0,29.1111,29.1895,29.0656,29.1689,178600.0
2010-12-21 10:30:00,70.63,70.78,70.46,70.47,165800.0,29.1689,29.2308,29.0987,29.1028,165800.0
2010-12-21 11:00:00,70.46,70.65,70.4,70.59,124000.0,29.0987,29.1771,29.0739,29.1524,124000.0
2010-12-21 11:30:00,70.59,70.82,70.5,70.51,120300.0,29.1524,29.2474,29.1152,29.1193,120300.0
2010-12-21 12:00:00,70.52,70.78,70.52,70.75,35400.0,29.1235,29.2308,29.1235,29.2184,35400.0
2010-12-21 12:30:00,70.74,70.93,70.68,70.93,50900.0,29.2143,29.2928,29.1895,29.2928,50900.0
2010-12-21 13:00:00,70.92,70.96,70.85,70.87,58100.0,29.2887,29.3052,29.2597,29.268,58100.0
2010-12-21 13:30:00,70.85,70.95,70.8,70.92,47000.0,29.2597,29.301,29.2391,29.2887,47000.0
2010-12-21 14:00:00,70.92,70.99,70.89,70.9,62500.0,29.2887,29.3176,29.2763,29.2804,62500.0
2010-12-21 14:30:00,70.9,70.96,70.8,70.93,42600.0,29.2804,29.3052,29.2391,29.2928,42600.0
2010-12-21 15:00:00,70.93,70.94,70.83,70.86,56700.0,29.2928,29.2969,29.2515,29.2639,56700.0
2010-12-21 15:30:00,70.86,70.9,70.65,70.69,176300.0,29.2639,29.2804,29.1771,29.1937,176300.0
2010-12-22 09:30:00,70.65,70.81,70.6,70.81,175500.0,29.1771,29.2432,29.1565,29.2432,175500.0
2010-12-22 10:00:00,70.78,70.99,70.71,70.96,148400.0,29.2308,29.3176,29.2019,29.3052,148400.0
2010-12-22 10:30:00,70.96,71.0,70.77,70.85,159200.0,29.3052,29.3217,29.2267,29.2597,159200.0
2010-12-22 11:00:00,70.86,70.97,70.71,70.89,79100.0,29.2639,29.3093,29.2019,29.2763,79100.0
2010-12-22 11:30:00,70.89,71.09,70.88,71.07,70100.0,29.2763,29.3589,29.2721,29.3506,70100.0
2010-12-22 12:00:00,71.07,71.07,70.94,70.98,51800.0,29.3506,29.3506,29.2969,29.3134,51800.0
2010-12-22 12:30:00,70.97,71.04,70.8,70.89,46200.0,29.3093,29.3382,29.2391,29.2763,46200.0
2010-12-22 13:00:00,70.91,70.91,70.76,70.81,49900.0,29.2845,29.2845,29.2226,29.2432,49900.0
2010-12-22 13:30:00,70.81,70.82,70.57,70.62,39200.0,29.2432,29.2474,29.1441,29.1648,39200.0
2010-12-22 14:00:00,70.62,70.68,70.6,70.66,30900.0,29.1648,29.1895,29.1565,29.1813,30900.0
2010-12-22 14:30:00,70.67,70.74,70.63,70.73,25000.0,29.1854,29.2143,29.1689,29.2102,25000.0
2010-12-22 15:00:00,70.74,70.91,70.72,70.85,33300.0,29.2143,29.2845,29.2061,29.2597,33300.0
2010-12-22 15:30:00,70.83,71.02,70.79,71.01,106600.0,29.2515,29.33,29.235,29.3258,106600.0
2010-12-23 09:30:00,70.39,70.48,70.34,70.41,242700.0,29.0698,29.1069,29.0491,29.078,242700.0
2010-12-23 10:00:00,70.42,70.44,70.27,70.38,120100.0,29.0822,29.0904,29.0202,29.0656,120100.0
2010-12-23 10:30:00,70.38,70.45,70.31,70.36,116400.0,29.0656,29.0946,29.0367,29.0574,116400.0
2010-12-23 11:00:00,70.36,70.46,70.23,70.4,185300.0,29.0574,29.0987,29.0037,29.0739,185300.0
2010-12-23 11:30:00,70.4,70.49,70.24,70.26,62400.0,29.0739,29.1111,29.0078,29.0161,62400.0
2010-12-23 12:00:00,70.23,70.29,70.14,70.2,26900.0,29.0037,29.0285,28.9665,28.9913,26900.0
2010-12-23 12:30:00,70.22,70.29,70.17,70.25,13000.0,28.9996,29.0285,28.9789,29.012,13000.0
2010-12-23 13:00:00,70.23,70.4,70.23,70.39,24200.0,29.0037,29.0739,29.0037,29.0698,24200.0
2010-12-23 13:30:00,70.4,70.46,70.32,70.32,21400.0,29.0739,29.0987,29.0409,29.0409,21400.0
2010-12-23 14:00:00,70.36,70.39,70.08,70.15,27900.0,29.0574,29.0698,28.9417,28.9707,27900.0
2010-12-23 14:30:00,70.16,70.33,70.12,70.32,16700.0,28.9748,29.045,28.9583,29.0409,16700.0
2010-12-23 15:00:00,70.33,70.44,70.33,70.44,55700.0,29.045,29.0904,29.045,29.0904,55700.0
2010-12-23 15:30:00,70.45,70.46,70.3,70.41,51900.0,29.0946,29.0987,29.0326,29.078,51900.0
2010-12-27 09:30:00,70.16,70.18,69.5,69.68,113200.0,28.9748,28.983,28.7022,28.7766,113200.0
2010-12-27 10:00:00,69.68,69.87,69.68,69.74,41700.0,28.7766,28.855,28.7766,28.8013,41700.0
2010-12-27 10:30:00,69.71,69.76,69.46,69.49,35100.0,28.7889,28.8096,28.6857,28.6981,35100.0
2010-12-27 11:00:00,69.49,69.49,69.1,69.13,42300.0,28.6981,28.6981,28.537,28.5494,42300.0
2010-12-27 11:30:00,69.14,69.16,68.99,69.01,40700.0,28.5535,28.5618,28.4916,28.4999,40700.0
2010-12-27 12:00:00,69.02,69.23,69.01,69.18,31100.0,28.504,28.5907,28.4999,28.5701,31100.0
2010-12-27 12:30:00,69.18,69.22,69.13,69.19,41100.0,28.5701,28.5866,28.5494,28.5742,41100.0
2010-12-27 13:00:00,69.19,69.36,69.17,69.31,22100.0,28.5742,28.6444,28.5659,28.6238,22100.0
2010-12-27 13:30:00,69.29,69.39,69.27,69.36,12300.0,28.6155,28.6568,28.6072,28.6444,12300.0
2010-12-27 14:00:00,69.38,69.68,69.37,69.62,54000.0,28.6527,28.7766,28.6485,28.7518,54000.0
2010-12-27 14:30:00,69.63,69.66,69.48,69.48,25000.0,28.7559,28.7683,28.694,28.694,25000.0
2010-12-27 15:00:00,69.48,69.63,69.46,69.6,34000.0,28.694,28.7559,28.6857,28.7435,34000.0
2010-12-27 15:30:00,69.6,69.7,69.53,69.61,66800.0,28.7435,28.7848,28.7146,28.7476,66800.0
2010-12-28 09:30:00,70.25,70.27,69.87,70.18,86200.0,29.012,29.0202,28.855,28.983,86200.0
2010-12-28 10:00:00,70.19,70.33,70.01,70.08,52200.0,28.9872,29.045,28.9128,28.9417,52200.0
2010-12-28 10:30:00,70.08,70.29,69.93,70.02,33400.0,28.9417,29.0285,28.8798,28.917,33400.0
2010-12-28 11:00:00,70.02,70.1,69.9,70.01,37500.0,28.917,28.95,28.8674,28.9128,37500.0
2010-12-28 11:30:00,69.99,70.05,69.89,69.89,27600.0,28.9046,28.9294,28.8633,28.8633,27600.0
2010-12-28 12:00:00,69.88,69.92,69.8,69.9,28400.0,28.8592,28.8757,28.8261,28.8674,28400.0
2010-12-28 12:30:00,69.88,69.96,69.79,69.96,26600.0,28.8592,28.8922,28.822,28.8922,26600.0
2010-12-28 13:00:00,69.98,69.98,69.86,69.89,18800.0,28.9005,28.9005,28.8509,28.8633,18800.0
2010-12-28 13:30:00,69.86,69.94,69.85,69.94,22400.0,28.8509,28.8839,28.8468,28.8839,22400.0
2010-12-28 14:00:00,69.94,70.05,69.89,70.0,23100.0,28.8839,28.9294,28.8633,28.9087,23100.0
2010-12-28 14:30:00,69.98,70.03,69.96,69.99,21700.0,28.9005,28.9211,28.8922,28.9046,21700.0
2010-12-28 15:00:00,70.01,70.08,69.97,70.03,58000.0,28.9128,28.9417,28.8963,28.9211,58000.0
2010-12-28 15:30:00,70.03,70.1,69.98,70.09,109900.0,28.9211,28.95,28.9005,28.9459,109900.0
2010-12-29 09:30:00,70.28,70.32,69.99,70.14,181800.0,29.0243,29.0409,28.9046,28.9665,181800.0
2010-12-29 10:00:00,70.13,70.37,70.13,70.3,100400.0,28.9624,29.0615,28.9624,29.0326,100400.0
2010-12-29 10:30:00,70.31,70.65,70.31,70.52,97200.0,29.0367,29.1771,29.0367,29.1235,97200.0
2010-12-29 11:00:00,70.5,70.69,70.42,70.66,88100.0,29.1152,29.1937,29.0822,29.1813,88100.0
2010-12-29 11:30:00,70.67,70.84,70.66,70.72,43000.0,29.1854,29.2556,29.1813,29.2061,43000.0
2010-12-29 12:00:00,70.72,70.84,70.7,70.7,28600.0,29.2061,29.2556,29.1978,29.1978,28600.0
2010-12-29 12:30:00,70.72,70.94,70.71,70.91,35200.0,29.2061,29.2969,29.2019,29.2845,35200.0
2010-12-29 13:00:00,70.89,70.99,70.86,70.96,39800.0,29.2763,29.3176,29.2639,29.3052,39800.0
2010-12-29 13:30:00,70.89,70.94,70.86,70.86,21000.0,29.2763,29.2969,29.2639,29.2639,21000.0
2010-12-29 14:00:00,70.87,70.97,70.83,70.92,27600.0,29.268,29.3093,29.2515,29.2887,27600.0
2010-12-29 14:30:00,70.92,71.03,70.91,71.03,28600.0,29.2887,29.3341,29.2845,29.3341,28600.0
2010-12-29 15:00:00,71.02,71.1,70.96,71.03,35500.0,29.33,29.363,29.3052,29.3341,35500.0
2010-12-29 15:30:00,71.01,71.05,70.8,70.84,131300.0,29.3258,29.3423,29.2391,29.2556,131300.0
2010-12-30 09:30:00,71.03,71.85,71.03,71.79,303200.0,29.3341,29.6727,29.3341,29.6479,303200.0
2010-12-30 10:00:00,71.72,71.77,71.18,71.36,142900.0,29.619,29.6397,29.396,29.4704,142900.0
2010-12-30 10:30:00,71.36,71.37,71.18,71.2,66500.0,29.4704,29.4745,29.396,29.4043,66500.0
2010-12-30 11:00:00,71.23,71.32,70.98,71.02,78100.0,29.4167,29.4538,29.3134,29.33,78100.0
2010-12-30 11:30:00,70.99,71.19,70.94,71.04,108800.0,29.3176,29.4002,29.2969,29.3382,108800.0
2010-12-30 12:00:00,71.04,71.13,71.0,71.07,61300.0,29.3382,29.3754,29.3217,29.3506,61300.0
2010-12-30 12:30:00,71.09,71.17,71.06,71.17,32300.0,29.3589,29.3919,29.3465,29.3919,32300.0
2010-12-30 13:00:00,71.17,71.25,71.15,71.21,28700.0,29.3919,29.4249,29.3836,29.4084,28700.0
2010-12-30 13:30:00,71.22,71.33,71.18,71.32,49800.0,29.4125,29.458,29.396,29.4538,49800.0
2010-12-30 14:00:00,71.32,71.46,71.32,71.46,42000.0,29.4538,29.5117,29.4538,29.5117,42000.0
2010-12-30 14:30:00,71.44,71.48,71.25,71.35,81700.0,29.5034,29.5199,29.4249,29.4662,81700.0
2010-12-30 15:00:00,71.35,71.45,71.25,71.44,60000.0,29.4662,29.5075,29.4249,29.5034,60000.0
2010-12-30 15:30:00,71.44,71.45,71.25,71.29,140400.0,29.5034,29.5075,29.4249,29.4415,140400.0
2010-12-31 09:30:00,70.85,71.35,70.6,71.0,118400.0,29.2597,29.4662,29.1565,29.3217,118400.0
2010-12-31 10:00:00,70.99,71.36,70.99,71.32,117100.0,29.3176,29.4704,29.3176,29.4538,117100.0
2010-12-31 10:30:00,71.34,71.75,71.33,71.7,98200.0,29.4621,29.6314,29.458,29.6108,98200.0
2010-12-31 11:00:00,71.71,71.75,71.51,71.73,48400.0,29.6149,29.6314,29.5323,29.6232,48400.0
2010-12-31 11:30:00,71.75,71.79,71.68,71.76,33500.0,29.6314,29.6479,29.6025,29.6356,33500.0
2010-12-31 12:00:00,71.72,71.81,71.62,71.79,74000.0,29.619,29.6562,29.5777,29.6479,74000.0
2010-12-31 12:30:00,71.79,71.82,71.69,71.8,48300.0,29.6479,29.6603,29.6066,29.6521,48300.0
2010-12-31 13:00:00,71.77,71.84,71.73,71.8,37000.0,29.6397,29.6686,29.6232,29.6521,37000.0
2010-12-31 13:30:00,71.8,71.9,71.67,71.83,46200.0,29.6521,29.6934,29.5984,29.6645,46200.0
2010-12-31 14:00:00,71.85,71.87,71.77,71.81,30900.0,29.6727,29.681,29.6397,29.6562,30900.0
2010-12-31 14:30:00,71.8,71.91,71.76,71.88,46200.0,29.6521,29.6975,29.6356,29.6851,46200.0
2010-12-31 15:00:00,71.89,71.9,71.78,71.85,62200.0,29.6892,29.6934,29.6438,29.6727,62200.0
2010-12-31 15:30:00,71.85,71.89,71.53,71.7,137100.0,29.6727,29.6892,29.5406,29.6108,137100.0
2011-01-03 09:30:00,72.31,73.0,72.17,72.81,288200.0,29.8627,30.1477,29.8049,30.0692,288200.0
2011-01-03 10:00:00,72.81,72.85,72.42,72.43,234300.0,30.0692,30.0857,29.9081,29.9123,234300.0
2011-01-03 10:30:00,72.41,72.42,72.2,72.34,148900.0,29.904,29.9081,29.8173,29.8751,148900.0
2011-01-03 11:00:00,72.35,72.46,72.14,72.43,76900.0,29.8792,29.9246,29.7925,29.9123,76900.0
2011-01-03 11:30:00,72.45,72.59,72.23,72.29,54100.0,29.9205,29.9783,29.8297,29.8544,54100.0
2011-01-03 12:00:00,72.26,72.4,72.24,72.32,35900.0,29.842,29.8999,29.8338,29.8668,35900.0
2011-01-03 12:30:00,72.32,72.33,72.17,72.25,45700.0,29.8668,29.871,29.8049,29.8379,45700.0
2011-01-03 13:00:00,72.28,72.3,72.14,72.18,69600.0,29.8503,29.8586,29.7925,29.809,69600.0
2011-01-03 13:30:00,72.19,72.36,72.18,72.32,19800.0,29.8131,29.8833,29.809,29.8668,19800.0
2011-01-03 14:00:00,72.32,72.38,72.08,72.11,94700.0,29.8668,29.8916,29.7677,29.7801,94700.0
2011-01-03 14:30:00,72.11,72.18,72.0,72.0,129200.0,29.7801,29.809,29.7347,29.7347,129200.0
2011-01-03 15:00:00,72.0,72.01,71.59,71.67,154600.0,29.7347,29.7388,29.5654,29.5984,154600.0
2011-01-03 15:30:00,71.66,71.85,71.55,71.59,284100.0,29.5943,29.6727,29.5488,29.5654,284100.0
2011-01-04 09:30:00,72.11,72.13,71.36,71.44,344700.0,29.7801,29.7884,29.4704,29.5034,344700.0
2011-01-04 10:00:00,71.47,71.55,71.22,71.33,213400.0,29.5158,29.5488,29.4125,29.458,213400.0
2011-01-04 10:30:00,71.34,71.43,70.58,70.69,256700.0,29.4621,29.4993,29.1482,29.1937,256700.0
2011-01-04 11:00:00,70.64,70.71,70.38,70.44,222100.0,29.173,29.2019,29.0656,29.0904,222100.0
2011-01-04 11:30:00,70.42,70.64,70.32,70.38,116900.0,29.0822,29.173,29.0409,29.0656,116900.0
2011-01-04 12:00:00,70.4,70.46,70.18,70.22,60900.0,29.0739,29.0987,28.983,28.9996,60900.0
2011-01-04 12:30:00,70.19,70.22,69.91,70.13,80100.0,28.9872,28.9996,28.8715,28.9624,80100.0
2011-01-04 13:00:00,70.15,70.44,70.14,70.44,106700.0,28.9707,29.0904,28.9665,29.0904,106700.0
2011-01-04 13:30:00,70.44,70.55,70.4,70.53,47000.0,29.0904,29.1358,29.0739,29.1276,47000.0
2011-01-04 14:00:00,70.55,70.78,70.46,70.73,50600.0,29.1358,29.2308,29.0987,29.2102,50600.0
2011-01-04 14:30:00,70.73,70.79,70.64,70.74,49600.0,29.2102,29.235,29.173,29.2143,49600.0
2011-01-04 15:00:00,70.74,70.92,70.7,70.85,79600.0,29.2143,29.2887,29.1978,29.2597,79600.0
2011-01-04 15:30:00,70.86,71.1,70.73,71.07,144800.0,29.2639,29.363,29.2102,29.3506,144800.0
2011-01-05 09:30:00,69.1,69.33,69.01,69.14,413700.0,28.537,28.632,28.4999,28.5535,413700.0
2011-01-05 10:00:00,69.15,69.5,68.93,69.36,380400.0,28.5577,28.7022,28.4668,28.6444,380400.0
2011-01-05 10:30:00,69.35,69.58,69.02,69.5,305400.0,28.6403,28.7353,28.504,28.7022,305400.0
2011-01-05 11:00:00,69.51,69.74,69.47,69.65,194100.0,28.7063,28.8013,28.6898,28.7642,194100.0
2011-01-05 11:30:00,69.66,70.05,69.66,69.99,162200.0,28.7683,28.9294,28.7683,28.9046,162200.0
2011-01-05 12:00:00,69.99,70.24,69.93,70.17,88800.0,28.9046,29.0078,28.8798,28.9789,88800.0
2011-01-05 12:30:00,70.17,70.35,70.16,70.26,104800.0,28.9789,29.0533,28.9748,29.0161,104800.0
2011-01-05 13:00:00,70.28,70.31,69.94,69.97,109200.0,29.0243,29.0367,28.8839,28.8963,109200.0
2011-01-05 13:30:00,69.97,70.13,69.94,70.07,54000.0,28.8963,28.9624,28.8839,28.9376,54000.0
2011-01-05 14:00:00,70.08,70.17,70.02,70.09,100300.0,28.9417,28.9789,28.917,28.9459,100300.0
2011-01-05 14:30:00,70.09,70.11,69.89,70.03,76200.0,28.9459,28.9541,28.8633,28.9211,76200.0
2011-01-05 15:00:00,70.04,70.16,69.99,69.99,81400.0,28.9252,28.9748,28.9046,28.9046,81400.0
2011-01-05 15:30:00,70.0,70.11,69.95,70.01,181500.0,28.9087,28.9541,28.8881,28.9128,181500.0
2011-01-06 09:30:00,70.52,70.55,69.81,69.92,202200.0,29.1235,29.1358,28.8302,28.8757,202200.0
2011-01-06 10:00:00,69.92,69.97,69.22,69.67,255200.0,28.8757,28.8963,28.5866,28.7724,255200.0
2011-01-06 10:30:00,69.67,69.82,69.13,69.17,143800.0,28.7724,28.8344,28.5494,28.5659,143800.0
2011-01-06 11:00:00,69.16,69.18,68.65,69.04,266300.0,28.5618,28.5701,28.3512,28.5122,266300.0
2011-01-06 11:30:00,69.07,69.24,68.78,68.87,95400.0,28.5246,28.5948,28.4049,28.442,95400.0
2011-01-06 12:00:00,68.92,68.92,68.67,68.74,45500.0,28.4627,28.4627,28.3594,28.3884,45500.0
2011-01-06 12:30:00,68.73,68.86,68.6,68.8,54500.0,28.3842,28.4379,28.3305,28.4131,54500.0
2011-01-06 13:00:00,68.78,68.79,68.53,68.53,42600.0,28.4049,28.409,28.3016,28.3016,42600.0
2011-01-06 13:30:00,68.54,68.84,68.48,68.84,64800.0,28.3058,28.4297,28.281,28.4297,64800.0
2011-01-06 14:00:00,68.84,68.93,68.71,68.75,93500.0,28.4297,28.4668,28.376,28.3925,93500.0
2011-01-06 14:30:00,68.75,68.77,68.47,68.49,142100.0,28.3925,28.4007,28.2768,28.2851,142100.0
2011-01-06 15:00:00,68.49,68.66,68.45,68.54,169000.0,28.2851,28.3553,28.2686,28.3058,169000.0
2011-01-06 15:30:00,68.55,68.67,68.47,68.67,314200.0,28.3099,28.3594,28.2768,28.3594,314200.0
2011-01-07 09:30:00,69.42,69.6,69.04,69.24,303700.0,28.6692,28.7435,28.5122,28.5948,303700.0
2011-01-07 10:00:00,69.24,69.82,69.22,69.59,283900.0,28.5948,28.8344,28.5866,28.7394,283900.0
2011-01-07 10:30:00,69.58,69.72,69.3,69.47,195700.0,28.7353,28.7931,28.6196,28.6898,195700.0
2011-01-07 11:00:00,69.47,69.5,69.16,69.21,154800.0,28.6898,28.7022,28.5618,28.5825,154800.0
2011-01-07 11:30:00,69.14,69.33,68.97,69.11,129500.0,28.5535,28.632,28.4833,28.5412,129500.0
2011-01-07 12:00:00,69.08,69.11,68.69,68.69,77900.0,28.5288,28.5412,28.3677,28.3677,77900.0
2011-01-07 12:30:00,68.69,68.75,68.15,68.49,158000.0,28.3677,28.3925,28.1447,28.2851,158000.0
2011-01-07 13:00:00,68.5,68.62,68.36,68.58,62100.0,28.2892,28.3388,28.2314,28.3223,62100.0
2011-01-07 13:30:00,68.6,68.62,68.4,68.44,97700.0,28.3305,28.3388,28.2479,28.2645,97700.0
2011-01-07 14:00:00,68.42,68.93,68.42,68.88,78700.0,28.2562,28.4668,28.2562,28.4462,78700.0
2011-01-07 14:30:00,68.87,68.94,68.74,68.82,34900.0,28.442,28.4709,28.3884,28.4214,34900.0
2011-01-07 15:00:00,68.86,69.03,68.79,68.95,68500.0,28.4379,28.5081,28.409,28.4751,68500.0
2011-01-07 15:30:00,68.95,69.09,68.87,68.96,211700.0,28.4751,28.5329,28.442,28.4792,211700.0
2011-01-10 09:30:00,68.51,68.54,67.79,67.84,268200.0,28.2934,28.3058,27.996,28.0167,268200.0
2011-01-10 10:00:00,67.82,68.3,67.8,68.22,190900.0,28.0084,28.2066,28.0002,28.1736,190900.0
2011-01-10 10:30:00,68.22,68.53,68.22,68.36,175600.0,28.1736,28.3016,28.1736,28.2314,175600.0
2011-01-10 11:00:00,68.35,68.8,68.24,68.73,224200.0,28.2273,28.4131,28.1819,28.3842,224200.0
2011-01-10 11:30:00,68.71,69.02,68.62,69.0,120800.0,28.376,28.504,28.3388,28.4957,120800.0
2011-01-10 12:00:00,68.99,69.2,68.93,69.12,165600.0,28.4916,28.5783,28.4668,28.5453,165600.0
2011-01-10 12:30:00,69.11,69.2,68.97,69.0,103800.0,28.5412,28.5783,28.4833,28.4957,103800.0
2011-01-10 13:00:00,69.02,69.13,68.94,69.1,75300.0,28.504,28.5494,28.4709,28.537,75300.0
2011-01-10 13:30:00,69.11,69.2,68.91,68.92,69700.0,28.5412,28.5783,28.4586,28.4627,69700.0
2011-01-10 14:00:00,68.91,68.95,68.73,68.88,84500.0,28.4586,28.4751,28.3842,28.4462,84500.0
2011-01-10 14:30:00,68.87,68.97,68.83,68.95,48900.0,28.442,28.4833,28.4255,28.4751,48900.0
2011-01-10 15:00:00,68.96,69.12,68.9,69.04,67900.0,28.4792,28.5453,28.4544,28.5122,67900.0
2011-01-10 15:30:00,69.04,69.07,68.81,68.83,278500.0,28.5122,28.5246,28.4173,28.4255,278500.0
2011-01-11 09:30:00,69.54,69.61,69.39,69.45,176900.0,28.7187,28.7476,28.6568,28.6816,176900.0
2011-01-11 10:00:00,69.45,69.66,69.37,69.55,138200.0,28.6816,28.7683,28.6485,28.7229,138200.0
2011-01-11 10:30:00,69.56,69.59,69.48,69.58,122600.0,28.727,28.7394,28.694,28.7353,122600.0
2011-01-11 11:00:00,69.58,69.94,69.58,69.91,318400.0,28.7353,28.8839,28.7353,28.8715,318400.0
2011-01-11 11:30:00,69.93,69.97,69.75,69.91,41500.0,28.8798,28.8963,28.8055,28.8715,41500.0
2011-01-11 12:00:00,69.87,69.92,69.78,69.85,63200.0,28.855,28.8757,28.8179,28.8468,63200.0
2011-01-11 12:30:00,69.85,69.92,69.82,69.9,37200.0,28.8468,28.8757,28.8344,28.8674,37200.0
2011-01-11 13:00:00,69.9,69.91,69.41,69.68,96000.0,28.8674,28.8715,28.6651,28.7766,96000.0
2011-01-11 13:30:00,69.7,69.74,69.41,69.45,82200.0,28.7848,28.8013,28.6651,28.6816,82200.0
2011-01-11 14:00:00,69.45,69.82,69.39,69.82,162300.0,28.6816,28.8344,28.6568,28.8344,162300.0
2011-01-11 14:30:00,69.81,69.92,69.76,69.86,106300.0,28.8302,28.8757,28.8096,28.8509,106300.0
2011-01-11 15:00:00,69.86,70.04,69.79,69.95,174000.0,28.8509,28.9252,28.822,28.8881,174000.0
2011-01-11 15:30:00,69.93,70.0,69.82,69.94,319100.0,28.8798,28.9087,28.8344,28.8839,319100.0
2011-01-12 09:30:00,71.06,71.12,70.67,70.94,373200.0,29.3465,29.3712,29.1854,29.2969,373200.0
2011-01-12 10:00:00,70.95,71.55,70.83,71.47,370900.0,29.301,29.5488,29.2515,29.5158,370900.0
2011-01-12 10:30:00,71.48,71.64,71.35,71.6,224300.0,29.5199,29.586,29.4662,29.5695,224300.0
2011-01-12 11:00:00,71.6,71.79,71.56,71.61,209900.0,29.5695,29.6479,29.553,29.5736,209900.0
2011-01-12 11:30:00,71.61,71.74,71.54,71.62,79000.0,29.5736,29.6273,29.5447,29.5777,79000.0
2011-01-12 12:00:00,71.6,71.95,71.56,71.92,112100.0,29.5695,29.714,29.553,29.7016,112100.0
2011-01-12 12:30:00,71.91,71.92,71.72,71.75,92500.0,29.6975,29.7016,29.619,29.6314,92500.0
2011-01-12 13:00:00,71.76,71.9,71.76,71.88,51100.0,29.6356,29.6934,29.6356,29.6851,51100.0
2011-01-12 13:30:00,71.89,71.96,71.8,71.95,73900.0,29.6892,29.7182,29.6521,29.714,73900.0
2011-01-12 14:00:00,71.95,72.0,71.77,71.89,98800.0,29.714,29.7347,29.6397,29.6892,98800.0
2011-01-12 14:30:00,71.89,71.92,71.78,71.87,95700.0,29.6892,29.7016,29.6438,29.681,95700.0
2011-01-12 15:00:00,71.87,71.87,71.62,71.64,120800.0,29.681,29.681,29.5777,29.586,120800.0
2011-01-12 15:30:00,71.64,71.83,71.6,71.82,273600.0,29.586,29.6645,29.5695,29.6603,273600.0
2011-01-13 09:30:00,72.3,72.48,72.1,72.15,375600.0,29.8586,29.9329,29.776,29.7966,375600.0
2011-01-13 10:00:00,72.15,72.16,71.52,71.61,324100.0,29.7966,29.8008,29.5364,29.5736,324100.0
2011-01-13 10:30:00,71.61,71.82,71.53,71.7,169000.0,29.5736,29.6603,29.5406,29.6108,169000.0
2011-01-13 11:00:00,71.71,71.91,71.62,71.77,135000.0,29.6149,29.6975,29.5777,29.6397,135000.0
2011-01-13 11:30:00,71.79,71.97,71.74,71.77,112500.0,29.6479,29.7223,29.6273,29.6397,112500.0
2011-01-13 12:00:00,71.77,71.97,71.74,71.87,46900.0,29.6397,29.7223,29.6273,29.681,46900.0
2011-01-13 12:30:00,71.84,71.87,71.68,71.72,70100.0,29.6686,29.681,29.6025,29.619,70100.0
2011-01-13 13:00:00,71.7,71.71,71.59,71.69,147900.0,29.6108,29.6149,29.5654,29.6066,147900.0
2011-01-13 13:30:00,71.68,71.76,71.61,71.65,40100.0,29.6025,29.6356,29.5736,29.5901,40100.0
2011-01-13 14:00:00,71.67,71.7,71.4,71.52,73400.0,29.5984,29.6108,29.4869,29.5364,73400.0
2011-01-13 14:30:00,71.52,71.57,71.23,71.28,99500.0,29.5364,29.5571,29.4167,29.4373,99500.0
2011-01-13 15:00:00,71.29,71.42,70.95,70.99,140700.0,29.4415,29.4951,29.301,29.3176,140700.0
2011-01-13 15:30:00,70.99,71.07,70.86,71.07,211200.0,29.3176,29.3506,29.2639,29.3506,211200.0
2011-01-14 09:30:00,70.8,71.07,70.71,70.89,262100.0,29.2391,29.3506,29.2019,29.2763,262100.0
2011-01-14 10:00:00,70.89,71.2,70.51,70.52,220000.0,29.2763,29.4043,29.1193,29.1235,220000.0
2011-01-14 10:30:00,70.51,71.14,70.49,70.91,211700.0,29.1193,29.3795,29.1111,29.2845,211700.0
2011-01-14 11:00:00,70.93,71.11,70.82,70.87,142100.0,29.2928,29.3671,29.2474,29.268,142100.0
2011-01-14 11:30:00,70.9,70.94,70.74,70.74,58400.0,29.2804,29.2969,29.2143,29.2143,58400.0
2011-01-14 12:00:00,70.74,71.02,70.72,70.8,235700.0,29.2143,29.33,29.2061,29.2391,235700.0
2011-01-14 12:30:00,70.75,70.91,70.69,70.72,88800.0,29.2184,29.2845,29.1937,29.2061,88800.0
2011-01-14 13:00:00,70.73,70.78,70.61,70.71,86000.0,29.2102,29.2308,29.1606,29.2019,86000.0
2011-01-14 13:30:00,70.7,71.07,70.7,70.97,85200.0,29.1978,29.3506,29.1978,29.3093,85200.0
2011-01-14 14:00:00,70.95,71.12,70.89,70.94,176500.0,29.301,29.3712,29.2763,29.2969,176500.0
2011-01-14 14:30:00,70.93,70.94,70.71,70.78,139300.0,29.2928,29.2969,29.2019,29.2308,139300.0
2011-01-14 15:00:00,70.77,70.86,70.66,70.81,115500.0,29.2267,29.2639,29.1813,29.2432,115500.0
2011-01-14 15:30:00,70.81,71.01,70.8,71.0,179500.0,29.2432,29.3258,29.2391,29.3217,179500.0
2011-01-18 09:30:00,71.37,71.93,71.34,71.72,384900.0,29.4745,29.7058,29.4621,29.619,384900.0
2011-01-18 10:00:00,71.72,71.98,71.7,71.81,234700.0,29.619,29.7264,29.6108,29.6562,234700.0
2011-01-18 10:30:00,71.81,71.83,71.28,71.37,161700.0,29.6562,29.6645,29.4373,29.4745,161700.0
2011-01-18 11:00:00,71.37,71.79,71.35,71.64,108600.0,29.4745,29.6479,29.4662,29.586,108600.0
2011-01-18 11:30:00,71.63,71.83,71.61,71.78,101600.0,29.5819,29.6645,29.5736,29.6438,101600.0
2011-01-18 12:00:00,71.78,71.83,71.54,71.64,48400.0,29.6438,29.6645,29.5447,29.586,48400.0
2011-01-18 12:30:00,71.6,71.62,71.52,71.52,30700.0,29.5695,29.5777,29.5364,29.5364,30700.0
2011-01-18 13:00:00,71.52,71.71,71.47,71.67,59300.0,29.5364,29.6149,29.5158,29.5984,59300.0
2011-01-18 13:30:00,71.68,71.73,71.6,71.65,47600.0,29.6025,29.6232,29.5695,29.5901,47600.0
2011-01-18 14:00:00,71.63,71.73,71.59,71.73,40600.0,29.5819,29.6232,29.5654,29.6232,40600.0
2011-01-18 14:30:00,71.72,71.75,71.58,71.74,71800.0,29.619,29.6314,29.5612,29.6273,71800.0
2011-01-18 15:00:00,71.73,71.74,71.56,71.68,90200.0,29.6232,29.6273,29.553,29.6025,90200.0
2011-01-18 15:30:00,71.7,71.76,71.62,71.69,218600.0,29.6108,29.6356,29.5777,29.6066,218600.0
2011-01-19 09:30:00,71.15,71.55,70.84,70.89,317600.0,29.3836,29.5488,29.2556,29.2763,317600.0
2011-01-19 10:00:00,70.9,71.01,70.37,70.49,306300.0,29.2804,29.3258,29.0615,29.1111,306300.0
2011-01-19 10:30:00,70.5,70.65,70.2,70.41,300500.0,29.1152,29.1771,28.9913,29.078,300500.0
2011-01-19 11:00:00,70.4,70.43,70.18,70.26,177100.0,29.0739,29.0863,28.983,29.0161,177100.0
2011-01-19 11:30:00,70.27,70.58,70.27,70.49,86300.0,29.0202,29.1482,29.0202,29.1111,86300.0
2011-01-19 12:00:00,70.48,70.62,70.45,70.53,89100.0,29.1069,29.1648,29.0946,29.1276,89100.0
2011-01-19 12:30:00,70.51,70.51,70.18,70.33,82700.0,29.1193,29.1193,28.983,29.045,82700.0
2011-01-19 13:00:00,70.32,70.53,70.18,70.52,83100.0,29.0409,29.1276,28.983,29.1235,83100.0
2011-01-19 13:30:00,70.52,70.65,70.35,70.47,89900.0,29.1235,29.1771,29.0533,29.1028,89900.0
2011-01-19 14:00:00,70.47,70.51,70.26,70.34,79300.0,29.1028,29.1193,29.0161,29.0491,79300.0
2011-01-19 14:30:00,70.34,70.39,70.0,70.12,110800.0,29.0491,29.0698,28.9087,28.9583,110800.0
2011-01-19 15:00:00,70.13,70.23,69.9,70.08,201400.0,28.9624,29.0037,28.8674,28.9417,201400.0
2011-01-19 15:30:00,70.08,70.2,69.9,70.18,287300.0,28.9417,28.9913,28.8674,28.983,287300.0
2011-01-20 09:30:00,68.02,68.22,67.8,68.11,623700.0,28.091,28.1736,28.0002,28.1282,623700.0
2011-01-20 10:00:00,68.09,68.24,67.45,67.46,387800.0,28.1199,28.1819,27.8556,27.8597,387800.0
2011-01-20 10:30:00,67.46,67.48,67.08,67.25,583800.0,27.8597,27.868,27.7028,27.773,583800.0
2011-01-20 11:00:00,67.23,67.74,67.15,67.59,378700.0,27.7648,27.9754,27.7317,27.9134,378700.0
2011-01-20 11:30:00,67.6,67.9,67.44,67.82,237400.0,27.9176,28.0414,27.8515,28.0084,237400.0
2011-01-20 12:00:00,67.83,67.97,67.77,67.83,96900.0,28.0125,28.0704,27.9878,28.0125,96900.0
2011-01-20 12:30:00,67.83,68.14,67.83,68.06,123200.0,28.0125,28.1406,28.0125,28.1075,123200.0
2011-01-20 13:00:00,68.09,68.13,67.87,67.92,109400.0,28.1199,28.1364,28.0291,28.0497,109400.0
2011-01-20 13:30:00,67.91,68.21,67.87,68.2,127500.0,28.0456,28.1695,28.0291,28.1653,127500.0
2011-01-20 14:00:00,68.21,68.49,68.16,68.41,138400.0,28.1695,28.2851,28.1488,28.2521,138400.0
2011-01-20 14:30:00,68.41,68.51,68.31,68.35,173100.0,28.2521,28.2934,28.2108,28.2273,173100.0
2011-01-20 15:00:00,68.34,68.43,68.14,68.17,214400.0,28.2232,28.2603,28.1406,28.153,214400.0
2011-01-20 15:30:00,68.18,68.32,68.13,68.26,239200.0,28.1571,28.2149,28.1364,28.1901,239200.0
2011-01-21 09:30:00,69.37,69.37,68.97,69.29,403800.0,28.6485,28.6485,28.4833,28.6155,403800.0
2011-01-21 10:00:00,69.3,69.46,68.79,68.81,256400.0,28.6196,28.6857,28.409,28.4173,256400.0
2011-01-21 10:30:00,68.8,68.98,68.38,68.44,243000.0,28.4131,28.4875,28.2397,28.2645,243000.0
2011-01-21 11:00:00,68.45,68.76,68.17,68.54,244800.0,28.2686,28.3966,28.153,28.3058,244800.0
2011-01-21 11:30:00,68.54,68.57,68.0,68.1,130400.0,28.3058,28.3181,28.0827,28.124,130400.0
2011-01-21 12:00:00,68.09,68.4,68.02,68.37,69900.0,28.1199,28.2479,28.091,28.2356,69900.0
2011-01-21 12:30:00,68.38,68.39,68.0,68.17,54600.0,28.2397,28.2438,28.0827,28.153,54600.0
2011-01-21 13:00:00,68.18,68.29,68.05,68.18,39500.0,28.1571,28.2025,28.1034,28.1571,39500.0
2011-01-21 13:30:00,68.19,68.31,68.1,68.28,72200.0,28.1612,28.2108,28.124,28.1984,72200.0
2011-01-21 14:00:00,68.26,68.37,68.19,68.23,49300.0,28.1901,28.2356,28.1612,28.1777,49300.0
2011-01-21 14:30:00,68.23,68.46,68.23,68.32,84300.0,28.1777,28.2727,28.1777,28.2149,84300.0
2011-01-21 15:00:00,68.32,68.42,68.2,68.2,86900.0,28.2149,28.2562,28.1653,28.1653,86900.0
2011-01-21 15:30:00,68.2,68.24,68.0,68.16,247400.0,28.1653,28.1819,28.0827,28.1488,247400.0
2011-01-24 09:30:00,68.46,69.0,68.39,68.58,467000.0,28.2727,28.4957,28.2438,28.3223,467000.0
2011-01-24 10:00:00,68.58,69.42,68.53,69.29,470400.0,28.3223,28.6692,28.3016,28.6155,470400.0
2011-01-24 10:30:00,69.29,69.99,69.17,69.88,343000.0,28.6155,28.9046,28.5659,28.8592,343000.0
2011-01-24 11:00:00,69.87,70.14,69.73,70.06,187600.0,28.855,28.9665,28.7972,28.9335,187600.0
2011-01-24 11:30:00,70.05,70.3,69.94,70.15,180200.0,28.9294,29.0326,28.8839,28.9707,180200.0
2011-01-24 12:00:00,70.18,70.44,70.16,70.22,127000.0,28.983,29.0904,28.9748,28.9996,127000.0
2011-01-24 12:30:00,70.22,70.36,70.16,70.2,88800.0,28.9996,29.0574,28.9748,28.9913,88800.0
2011-01-24 13:00:00,70.19,70.38,70.15,70.33,106400.0,28.9872,29.0656,28.9707,29.045,106400.0
2011-01-24 13:30:00,70.34,70.38,70.24,70.34,66800.0,29.0491,29.0656,29.0078,29.0491,66800.0
2011-01-24 14:00:00,70.34,70.48,70.29,70.37,65300.0,29.0491,29.1069,29.0285,29.0615,65300.0
2011-01-24 14:30:00,70.34,70.45,70.23,70.27,82200.0,29.0491,29.0946,29.0037,29.0202,82200.0
2011-01-24 15:00:00,70.27,70.3,69.94,69.97,162600.0,29.0202,29.0326,28.8839,28.8963,162600.0
2011-01-24 15:30:00,69.98,70.57,69.97,70.52,331100.0,28.9005,29.1441,28.8963,29.1235,331100.0
2011-01-25 09:30:00,68.81,68.91,68.46,68.72,495300.0,28.4173,28.4586,28.2727,28.3801,495300.0
2011-01-25 10:00:00,68.73,68.99,68.17,68.25,748700.0,28.3842,28.4916,28.153,28.186,748700.0
2011-01-25 10:30:00,68.26,68.67,68.15,68.64,288900.0,28.1901,28.3594,28.1447,28.3471,288900.0
2011-01-25 11:00:00,68.64,68.64,67.91,68.06,298700.0,28.3471,28.3471,28.0456,28.1075,298700.0
2011-01-25 11:30:00,68.08,68.19,67.97,68.09,137300.0,28.1158,28.1612,28.0704,28.1199,137300.0
2011-01-25 12:00:00,68.09,68.55,68.08,68.51,154500.0,28.1199,28.3099,28.1158,28.2934,154500.0
2011-01-25 12:30:00,68.5,68.58,68.25,68.29,129100.0,28.2892,28.3223,28.186,28.2025,129100.0
2011-01-25 13:00:00,68.29,68.3,68.07,68.13,93800.0,28.2025,28.2066,28.1117,28.1364,93800.0
2011-01-25 13:30:00,68.13,68.2,68.03,68.2,41000.0,28.1364,28.1653,28.0951,28.1653,41000.0
2011-01-25 14:00:00,68.19,68.19,67.8,67.95,144800.0,28.1612,28.1612,28.0002,28.0621,144800.0
2011-01-25 14:30:00,67.93,68.09,67.77,67.85,160200.0,28.0538,28.1199,27.9878,28.0208,160200.0
2011-01-25 15:00:00,67.86,68.37,67.83,68.35,251200.0,28.0249,28.2356,28.0125,28.2273,251200.0
2011-01-25 15:30:00,68.34,68.55,68.16,68.54,293200.0,28.2232,28.3099,28.1488,28.3058,293200.0
2011-01-26 09:30:00,69.98,70.44,69.79,70.4,481700.0,28.9005,29.0904,28.822,29.0739,481700.0
2011-01-26 10:00:00,70.44,70.76,70.32,70.73,400600.0,29.0904,29.2226,29.0409,29.2102,400600.0
2011-01-26 10:30:00,70.73,70.85,70.48,70.66,365500.0,29.2102,29.2597,29.1069,29.1813,365500.0
2011-01-26 11:00:00,70.65,70.66,70.19,70.32,314000.0,29.1771,29.1813,28.9872,29.0409,314000.0
2011-01-26 11:30:00,70.31,70.5,70.22,70.47,247400.0,29.0367,29.1152,28.9996,29.1028,247400.0
2011-01-26 12:00:00,70.46,70.56,70.33,70.45,87300.0,29.0987,29.14,29.045,29.0946,87300.0
2011-01-26 12:30:00,70.44,70.62,70.44,70.53,76900.0,29.0904,29.1648,29.0904,29.1276,76900.0
2011-01-26 13:00:00,70.53,70.68,70.53,70.63,87100.0,29.1276,29.1895,29.1276,29.1689,87100.0
2011-01-26 13:30:00,70.63,70.69,70.53,70.65,131600.0,29.1689,29.1937,29.1276,29.1771,131600.0
2011-01-26 14:00:00,70.64,70.83,70.38,70.49,177400.0,29.173,29.2515,29.0656,29.1111,177400.0
2011-01-26 14:30:00,70.47,70.97,70.44,70.93,201100.0,29.1028,29.3093,29.0904,29.2928,201100.0
2011-01-26 15:00:00,70.92,71.06,70.77,71.03,264800.0,29.2887,29.3465,29.2267,29.3341,264800.0
2011-01-26 15:30:00,71.04,71.28,70.85,71.08,572700.0,29.3382,29.4373,29.2597,29.3547,572700.0
2011-01-27 09:30:00,71.78,71.85,71.32,71.42,584000.0,29.6438,29.6727,29.4538,29.4951,584000.0
2011-01-27 10:00:00,71.41,71.55,71.14,71.54,320700.0,29.491,29.5488,29.3795,29.5447,320700.0
2011-01-27 10:30:00,71.55,71.82,71.26,71.33,236000.0,29.5488,29.6603,29.4291,29.458,236000.0
2011-01-27 11:00:00,71.32,71.34,70.54,70.54,415300.0,29.4538,29.4621,29.1317,29.1317,415300.0
2011-01-27 11:30:00,70.54,70.68,70.43,70.53,288900.0,29.1317,29.1895,29.0863,29.1276,288900.0
2011-01-27 12:00:00,70.54,70.6,70.42,70.57,158600.0,29.1317,29.1565,29.0822,29.1441,158600.0
2011-01-27 12:30:00,70.6,70.69,70.49,70.64,70800.0,29.1565,29.1937,29.1111,29.173,70800.0
2011-01-27 13:00:00,70.64,70.75,70.56,70.64,114900.0,29.173,29.2184,29.14,29.173,114900.0
2011-01-27 13:30:00,70.64,70.75,70.5,70.68,155000.0,29.173,29.2184,29.1152,29.1895,155000.0
2011-01-27 14:00:00,70.66,70.74,70.46,70.46,136600.0,29.1813,29.2143,29.0987,29.0987,136600.0
2011-01-27 14:30:00,70.47,70.74,70.42,70.7,148400.0,29.1028,29.2143,29.0822,29.1978,148400.0
2011-01-27 15:00:00,70.7,70.75,70.55,70.71,101500.0,29.1978,29.2184,29.1358,29.2019,101500.0
2011-01-27 15:30:00,70.7,70.91,70.57,70.67,436900.0,29.1978,29.2845,29.1441,29.1854,436900.0
2011-01-28 09:30:00,68.92,69.43,68.76,69.39,597500.0,28.4627,28.6733,28.3966,28.6568,597500.0
2011-01-28 10:00:00,69.39,69.41,68.89,68.93,342300.0,28.6568,28.6651,28.4503,28.4668,342300.0
2011-01-28 10:30:00,68.89,68.95,68.33,68.39,311500.0,28.4503,28.4751,28.219,28.2438,311500.0
2011-01-28 11:00:00,68.37,68.53,68.12,68.49,356300.0,28.2356,28.3016,28.1323,28.2851,356300.0
2011-01-28 11:30:00,68.47,68.5,67.92,67.99,182800.0,28.2768,28.2892,28.0497,28.0786,182800.0
2011-01-28 12:00:00,67.99,68.04,67.65,67.97,209300.0,28.0786,28.0993,27.9382,28.0704,209300.0
2011-01-28 12:30:00,67.96,68.43,67.93,68.4,194100.0,28.0662,28.2603,28.0538,28.2479,194100.0
2011-01-28 13:00:00,68.4,68.41,67.9,67.9,91900.0,28.2479,28.2521,28.0414,28.0414,91900.0
2011-01-28 13:30:00,67.91,68.21,67.79,68.18,104100.0,28.0456,28.1695,27.996,28.1571,104100.0
2011-01-28 14:00:00,68.18,68.23,67.94,67.98,149100.0,28.1571,28.1777,28.058,28.0745,149100.0
2011-01-28 14:30:00,67.98,68.26,67.93,68.21,185000.0,28.0745,28.1901,28.0538,28.1695,185000.0
2011-01-28 15:00:00,68.21,68.27,67.87,67.89,172400.0,28.1695,28.1943,28.0291,28.0373,172400.0
2011-01-28 15:30:00,67.9,68.09,67.83,68.01,313600.0,28.0414,28.1199,28.0125,28.0869,313600.0
2011-01-31 09:30:00,68.79,69.12,68.72,68.86,370100.0,28.409,28.5453,28.3801,28.4379,370100.0
2011-01-31 10:00:00,68.85,69.22,68.75,69.08,230900.0,28.4338,28.5866,28.3925,28.5288,230900.0
2011-01-31 10:30:00,69.08,69.11,68.79,68.95,293500.0,28.5288,28.5412,28.409,28.4751,293500.0
2011-01-31 11:00:00,68.95,69.11,68.93,69.08,155900.0,28.4751,28.5412,28.4668,28.5288,155900.0
2011-01-31 11:30:00,69.07,69.11,69.01,69.07,168300.0,28.5246,28.5412,28.4999,28.5246,168300.0
2011-01-31 12:00:00,69.07,69.12,69.07,69.11,375700.0,28.5246,28.5453,28.5246,28.5412,375700.0
2011-01-31 12:30:00,69.11,69.12,69.03,69.08,121800.0,28.5412,28.5453,28.5081,28.5288,121800.0
2011-01-31 13:00:00,69.06,69.12,68.89,68.95,238400.0,28.5205,28.5453,28.4503,28.4751,238400.0
2011-01-31 13:30:00,68.95,69.07,68.89,69.05,93700.0,28.4751,28.5246,28.4503,28.5164,93700.0
2011-01-31 14:00:00,69.05,69.1,68.93,68.93,84400.0,28.5164,28.537,28.4668,28.4668,84400.0
2011-01-31 14:30:00,68.9,69.0,68.86,68.98,110400.0,28.4544,28.4957,28.4379,28.4875,110400.0
2011-01-31 15:00:00,68.98,69.12,68.96,69.07,151000.0,28.4875,28.5453,28.4792,28.5246,151000.0
2011-01-31 15:30:00,69.08,69.61,69.05,69.49,670600.0,28.5288,28.7476,28.5164,28.6981,670600.0
2011-02-01 09:30:00,70.49,70.97,70.47,70.9,434700.0,29.1111,29.3093,29.1028,29.2804,434700.0
2011-02-01 10:00:00,70.91,70.96,70.51,70.89,478100.0,29.2845,29.3052,29.1193,29.2763,478100.0
2011-02-01 10:30:00,70.85,71.0,70.8,71.0,256000.0,29.2597,29.3217,29.2391,29.3217,256000.0
2011-02-01 11:00:00,71.0,71.0,70.71,70.74,313200.0,29.3217,29.3217,29.2019,29.2143,313200.0
2011-02-01 11:30:00,70.76,70.88,70.69,70.77,162100.0,29.2226,29.2721,29.1937,29.2267,162100.0
2011-02-01 12:00:00,70.76,70.99,70.71,70.93,78600.0,29.2226,29.3176,29.2019,29.2928,78600.0
2011-02-01 12:30:00,70.92,71.15,70.87,71.07,121300.0,29.2887,29.3836,29.268,29.3506,121300.0
2011-02-01 13:00:00,71.07,71.2,71.06,71.18,69600.0,29.3506,29.4043,29.3465,29.396,69600.0
2011-02-01 13:30:00,71.18,71.18,70.92,70.93,63800.0,29.396,29.396,29.2887,29.2928,63800.0
2011-02-01 14:00:00,70.93,71.11,70.92,71.1,140700.0,29.2928,29.3671,29.2887,29.363,140700.0
2011-02-01 14:30:00,71.1,71.26,71.08,71.25,151600.0,29.363,29.4291,29.3547,29.4249,151600.0
2011-02-01 15:00:00,71.25,71.36,71.17,71.31,99700.0,29.4249,29.4704,29.3919,29.4497,99700.0
2011-02-01 15:30:00,71.3,71.36,71.2,71.23,262000.0,29.4456,29.4704,29.4043,29.4167,262000.0
2011-02-02 09:30:00,72.07,72.79,71.87,72.7,658700.0,29.7636,30.0609,29.681,30.0238,658700.0
2011-02-02 10:00:00,72.71,73.21,72.49,73.15,779700.0,30.0279,30.2344,29.937,30.2096,779700.0
2011-02-02 10:30:00,73.15,73.44,73.12,73.4,533600.0,30.2096,30.3294,30.1972,30.3128,533600.0
2011-02-02 11:00:00,73.4,73.41,73.02,73.26,331500.0,30.3128,30.317,30.1559,30.255,331500.0
2011-02-02 11:30:00,73.23,73.42,73.15,73.15,139900.0,30.2426,30.3211,30.2096,30.2096,139900.0
2011-02-02 12:00:00,73.16,73.2,72.88,72.88,242500.0,30.2137,30.2303,30.0981,30.0981,242500.0
2011-02-02 12:30:00,72.88,73.36,72.88,73.33,189500.0,30.0981,30.2963,30.0981,30.2839,189500.0
2011-02-02 13:00:00,73.31,73.61,73.3,73.52,161100.0,30.2757,30.3996,30.2715,30.3624,161100.0
2011-02-02 13:30:00,73.52,73.57,73.32,73.36,116500.0,30.3624,30.3831,30.2798,30.2963,116500.0
2011-02-02 14:00:00,73.36,73.49,73.26,73.45,109400.0,30.2963,30.35,30.255,30.3335,109400.0
2011-02-02 14:30:00,73.44,73.53,73.37,73.49,91400.0,30.3294,30.3665,30.3005,30.35,91400.0
2011-02-02 15:00:00,73.5,73.52,73.31,73.31,134800.0,30.3541,30.3624,30.2757,30.2757,134800.0
2011-02-02 15:30:00,73.33,73.33,73.09,73.18,507800.0,30.2839,30.2839,30.1848,30.222,507800.0
2011-02-03 09:30:00,73.4,73.41,72.82,73.07,401600.0,30.3128,30.317,30.0733,30.1766,401600.0
2011-02-03 10:00:00,73.12,73.22,72.09,72.46,361000.0,30.1972,30.2385,29.7718,29.9246,361000.0
2011-02-03 10:30:00,72.51,72.88,72.34,72.63,276300.0,29.9453,30.0981,29.8751,29.9949,276300.0
2011-02-03 11:00:00,72.63,72.98,72.39,72.96,166500.0,29.9949,30.1394,29.8957,30.1311,166500.0
2011-02-03 11:30:00,72.96,73.32,72.93,73.28,125300.0,30.1311,30.2798,30.1187,30.2633,125300.0
2011-02-03 12:00:00,73.27,73.33,73.18,73.29,94100.0,30.2592,30.2839,30.222,30.2674,94100.0
2011-02-03 12:30:00,73.3,73.34,73.15,73.26,86600.0,30.2715,30.2881,30.2096,30.255,86600.0
2011-02-03 13:00:00,73.24,73.28,73.15,73.23,94600.0,30.2468,30.2633,30.2096,30.2426,94600.0
2011-02-03 13:30:00,73.23,73.24,73.0,73.1,71500.0,30.2426,30.2468,30.1477,30.189,71500.0
2011-02-03 14:00:00,73.09,73.21,73.0,73.13,81100.0,30.1848,30.2344,30.1477,30.2013,81100.0
2011-02-03 14:30:00,73.14,73.31,73.08,73.21,145600.0,30.2055,30.2757,30.1807,30.2344,145600.0
2011-02-03 15:00:00,73.22,73.48,73.21,73.4,260300.0,30.2385,30.3459,30.2344,30.3128,260300.0
2011-02-03 15:30:00,73.4,73.6,73.39,73.57,414100.0,30.3128,30.3954,30.3087,30.3831,414100.0
2011-02-04 09:30:00,73.38,73.46,72.86,73.01,309900.0,30.3046,30.3376,30.0898,30.1518,309900.0
2011-02-04 10:00:00,73.01,73.42,72.99,73.3,176300.0,30.1518,30.3211,30.1435,30.2715,176300.0
2011-02-04 10:30:00,73.3,73.35,72.51,72.72,362500.0,30.2715,30.2922,29.9453,30.032,362500.0
2011-02-04 11:00:00,72.71,72.84,72.38,72.8,343100.0,30.0279,30.0816,29.8916,30.0651,343100.0
2011-02-04 11:30:00,72.8,72.8,72.43,72.46,166500.0,30.0651,30.0651,29.9123,29.9246,166500.0
2011-02-04 12:00:00,72.44,72.49,72.33,72.41,97700.0,29.9164,29.937,29.871,29.904,97700.0
2011-02-04 12:30:00,72.42,72.56,72.41,72.52,116600.0,29.9081,29.9659,29.904,29.9494,116600.0
2011-02-04 13:00:00,72.53,72.69,72.47,72.66,95800.0,29.9536,30.0196,29.9288,30.0072,95800.0
2011-02-04 13:30:00,72.67,72.76,72.62,72.7,47400.0,30.0114,30.0485,29.9907,30.0238,47400.0
2011-02-04 14:00:00,72.71,72.71,72.6,72.66,60200.0,30.0279,30.0279,29.9825,30.0072,60200.0
2011-02-04 14:30:00,72.63,72.73,72.5,72.72,74500.0,29.9949,30.0361,29.9412,30.032,74500.0
2011-02-04 15:00:00,72.72,72.91,72.59,72.86,85400.0,30.032,30.1105,29.9783,30.0898,85400.0
2011-02-04 15:30:00,72.86,73.15,72.86,73.08,210100.0,30.0898,30.2096,30.0898,30.1807,210100.0
2011-02-07 09:30:00,74.12,74.4,74.0,74.14,376600.0,30.6102,30.7258,30.5606,30.6185,376600.0
2011-02-07 10:00:00,74.11,74.88,74.1,74.73,333300.0,30.6061,30.9241,30.6019,30.8621,333300.0
2011-02-07 10:30:00,74.72,74.94,74.67,74.79,277500.0,30.858,30.9488,30.8373,30.8869,277500.0
2011-02-07 11:00:00,74.78,74.9,74.56,74.76,365800.0,30.8828,30.9323,30.7919,30.8745,365800.0
2011-02-07 11:30:00,74.76,74.88,74.46,74.48,246900.0,30.8745,30.9241,30.7506,30.7589,246900.0
2011-02-07 12:00:00,74.48,74.54,74.16,74.17,265100.0,30.7589,30.7836,30.6267,30.6308,265100.0
2011-02-07 12:30:00,74.19,74.25,74.06,74.1,179000.0,30.6391,30.6639,30.5854,30.6019,179000.0
2011-02-07 13:00:00,74.09,74.14,74.0,74.07,142600.0,30.5978,30.6185,30.5606,30.5895,142600.0
2011-02-07 13:30:00,74.06,74.08,73.84,73.94,182100.0,30.5854,30.5937,30.4946,30.5359,182100.0
2011-02-07 14:00:00,73.92,73.98,73.61,73.72,224400.0,30.5276,30.5524,30.3996,30.445,224400.0
2011-02-07 14:30:00,73.72,73.88,73.63,73.71,122400.0,30.445,30.5111,30.4078,30.4409,122400.0
2011-02-07 15:00:00,73.7,73.97,73.62,73.92,189900.0,30.4367,30.5482,30.4037,30.5276,189900.0
2011-02-07 15:30:00,73.91,74.19,73.84,74.16,355600.0,30.5235,30.6391,30.4946,30.6267,355600.0
2011-02-08 09:30:00,74.71,74.79,74.4,74.79,722900.0,30.8539,30.8869,30.7258,30.8869,722900.0
2011-02-08 10:00:00,74.79,75.44,74.76,75.37,918100.0,30.8869,31.1553,30.8745,31.1264,918100.0
2011-02-08 10:30:00,75.36,75.51,75.0,75.5,607700.0,31.1223,31.1842,30.9736,31.1801,607700.0
2011-02-08 11:00:00,75.5,75.9,75.41,75.71,442900.0,31.1801,31.3453,31.1429,31.2668,442900.0
2011-02-08 11:30:00,75.71,76.05,75.71,75.9,289900.0,31.2668,31.4072,31.2668,31.3453,289900.0
2011-02-08 12:00:00,75.91,76.47,75.91,76.46,413700.0,31.3494,31.5807,31.3494,31.5766,413700.0
2011-02-08 12:30:00,76.46,76.64,76.44,76.52,279400.0,31.5766,31.6509,31.5683,31.6013,279400.0
2011-02-08 13:00:00,76.52,76.67,76.22,76.25,204100.0,31.6013,31.6633,31.4775,31.4898,204100.0
2011-02-08 13:30:00,76.23,76.45,76.18,76.34,228700.0,31.4816,31.5724,31.4609,31.527,228700.0
2011-02-08 14:00:00,76.34,76.56,76.33,76.43,166600.0,31.527,31.6179,31.5229,31.5642,166600.0
2011-02-08 14:30:00,76.43,76.5,76.23,76.38,159100.0,31.5642,31.5931,31.4816,31.5435,159100.0
2011-02-08 15:00:00,76.37,76.56,76.35,76.47,181800.0,31.5394,31.6179,31.5311,31.5807,181800.0
2011-02-08 15:30:00,76.47,76.67,76.43,76.63,572500.0,31.5807,31.6633,31.5642,31.6468,572500.0
2011-02-09 09:30:00,75.7,75.99,75.54,75.76,633600.0,31.2627,31.3825,31.1966,31.2875,633600.0
2011-02-09 10:00:00,75.75,76.43,75.74,76.33,562900.0,31.2834,31.5642,31.2792,31.5229,562900.0
2011-02-09 10:30:00,76.31,76.55,75.98,76.01,562300.0,31.5146,31.6137,31.3783,31.3907,562300.0
2011-02-09 11:00:00,75.99,76.12,75.32,75.35,439300.0,31.3825,31.4362,31.1058,31.1182,439300.0
2011-02-09 11:30:00,75.34,75.62,75.33,75.41,231100.0,31.114,31.2297,31.1099,31.1429,231100.0
2011-02-09 12:00:00,75.41,75.67,75.35,75.45,346900.0,31.1429,31.2503,31.1182,31.1595,346900.0
2011-02-09 12:30:00,75.45,75.56,75.41,75.44,180900.0,31.1595,31.2049,31.1429,31.1553,180900.0
2011-02-09 13:00:00,75.44,75.83,75.44,75.82,239800.0,31.1553,31.3164,31.1553,31.3123,239800.0
2011-02-09 13:30:00,75.82,75.9,75.35,75.35,279300.0,31.3123,31.3453,31.1182,31.1182,279300.0
2011-02-09 14:00:00,75.34,75.35,75.16,75.22,233200.0,31.114,31.1182,31.0397,31.0645,233200.0
2011-02-09 14:30:00,75.21,75.48,75.12,75.14,280700.0,31.0603,31.1718,31.0232,31.0314,280700.0
2011-02-09 15:00:00,75.15,75.26,75.03,75.17,319500.0,31.0356,31.081,30.986,31.0438,319500.0
2011-02-09 15:30:00,75.18,75.3,75.14,75.19,406300.0,31.048,31.0975,31.0314,31.0521,406300.0
2011-02-10 09:30:00,73.12,73.74,73.05,73.28,844300.0,30.1972,30.4533,30.1683,30.2633,844300.0
2011-02-10 10:00:00,73.27,73.65,73.07,73.25,577400.0,30.2592,30.4161,30.1766,30.2509,577400.0
2011-02-10 10:30:00,73.25,73.46,73.1,73.34,459100.0,30.2509,30.3376,30.189,30.2881,459100.0
2011-02-10 11:00:00,73.3,73.66,73.04,73.66,473800.0,30.2715,30.4202,30.1642,30.4202,473800.0
2011-02-10 11:30:00,73.65,74.13,73.65,74.02,207100.0,30.4161,30.6143,30.4161,30.5689,207100.0
2011-02-10 12:00:00,74.05,74.06,73.78,73.9,84600.0,30.5813,30.5854,30.4698,30.5193,84600.0
2011-02-10 12:30:00,73.91,73.96,73.77,73.78,75800.0,30.5235,30.5441,30.4657,30.4698,75800.0
2011-02-10 13:00:00,73.77,73.9,73.64,73.82,130400.0,30.4657,30.5193,30.412,30.4863,130400.0
2011-02-10 13:30:00,73.81,73.92,73.73,73.84,99900.0,30.4822,30.5276,30.4491,30.4946,99900.0
2011-02-10 14:00:00,73.83,73.94,73.76,73.82,95800.0,30.4904,30.5359,30.4615,30.4863,95800.0
2011-02-10 14:30:00,73.84,73.91,73.75,73.75,113600.0,30.4946,30.5235,30.4574,30.4574,113600.0
2011-02-10 15:00:00,73.75,73.93,73.67,73.93,99100.0,30.4574,30.5317,30.4244,30.5317,99100.0
2011-02-10 15:30:00,73.91,74.17,73.82,74.07,594300.0,30.5235,30.6308,30.4863,30.5895,594300.0
2011-02-11 09:30:00,73.42,73.63,73.2,73.63,325100.0,30.3211,30.4078,30.2303,30.4078,325100.0
2011-02-11 10:00:00,73.63,74.02,73.6,74.0,229600.0,30.4078,30.5689,30.3954,30.5606,229600.0
2011-02-11 10:30:00,74.02,74.78,73.93,74.67,597100.0,30.5689,30.8828,30.5317,30.8373,597100.0
2011-02-11 11:00:00,74.67,74.94,74.31,74.53,264900.0,30.8373,30.9488,30.6887,30.7795,264900.0
2011-02-11 11:30:00,74.53,74.55,74.13,74.3,209000.0,30.7795,30.7878,30.6143,30.6845,209000.0
2011-02-11 12:00:00,74.31,74.37,73.87,74.0,84600.0,30.6887,30.7134,30.5069,30.5606,84600.0
2011-02-11 12:30:00,73.97,74.14,73.97,74.02,79000.0,30.5482,30.6185,30.5482,30.5689,79000.0
2011-02-11 13:00:00,74.04,74.15,73.97,74.14,49400.0,30.5772,30.6226,30.5482,30.6185,49400.0
2011-02-11 13:30:00,74.12,74.15,74.03,74.1,41400.0,30.6102,30.6226,30.573,30.6019,41400.0
2011-02-11 14:00:00,74.08,74.26,74.06,74.24,121700.0,30.5937,30.668,30.5854,30.6598,121700.0
2011-02-11 14:30:00,74.23,74.51,74.22,74.37,148900.0,30.6556,30.7713,30.6515,30.7134,148900.0
2011-02-11 15:00:00,74.37,74.5,74.32,74.47,91500.0,30.7134,30.7671,30.6928,30.7547,91500.0
2011-02-11 15:30:00,74.47,74.55,74.14,74.26,283300.0,30.7547,30.7878,30.6185,30.668,283300.0
2011-02-14 09:30:00,75.16,75.38,74.81,74.83,615600.0,31.0397,31.1306,30.8952,30.9034,615600.0
2011-02-14 10:00:00,74.88,75.42,74.88,75.25,319200.0,30.9241,31.1471,30.9241,31.0769,319200.0
2011-02-14 10:30:00,75.29,75.45,74.92,75.14,276800.0,31.0934,31.1595,30.9406,31.0314,276800.0
2011-02-14 11:00:00,75.14,75.43,74.95,75.36,210100.0,31.0314,31.1512,30.953,31.1223,210100.0
2011-02-14 11:30:00,75.4,75.79,75.33,75.79,121900.0,31.1388,31.2999,31.1099,31.2999,121900.0
2011-02-14 12:00:00,75.79,76.06,75.72,75.97,180700.0,31.2999,31.4114,31.271,31.3742,180700.0
2011-02-14 12:30:00,75.97,76.09,75.94,76.04,53200.0,31.3742,31.4238,31.3618,31.4031,53200.0
2011-02-14 13:00:00,76.03,76.21,76.01,76.07,106100.0,31.399,31.4733,31.3907,31.4155,106100.0
2011-02-14 13:30:00,76.06,76.26,76.06,76.22,103300.0,31.4114,31.494,31.4114,31.4775,103300.0
2011-02-14 14:00:00,76.21,76.27,76.15,76.19,135000.0,31.4733,31.4981,31.4485,31.4651,135000.0
2011-02-14 14:30:00,76.18,76.24,76.08,76.15,163000.0,31.4609,31.4857,31.4196,31.4485,163000.0
2011-02-14 15:00:00,76.15,76.21,75.87,75.89,189500.0,31.4485,31.4733,31.3329,31.3412,189500.0
2011-02-14 15:30:00,75.87,75.96,75.74,75.89,284800.0,31.3329,31.3701,31.2792,31.3412,284800.0
2011-02-15 09:30:00,74.33,74.74,74.26,74.54,516200.0,30.6969,30.8662,30.668,30.7836,516200.0
2011-02-15 10:00:00,74.54,74.63,73.76,73.8,527500.0,30.7836,30.8208,30.4615,30.478,527500.0
2011-02-15 10:30:00,73.79,74.2,73.72,73.99,229400.0,30.4739,30.6432,30.445,30.5565,229400.0
2011-02-15 11:00:00,73.99,74.19,73.89,74.04,177300.0,30.5565,30.6391,30.5152,30.5772,177300.0
2011-02-15 11:30:00,74.05,74.15,73.8,73.8,605500.0,30.5813,30.6226,30.478,30.478,605500.0
2011-02-15 12:00:00,73.79,74.0,73.75,73.98,113600.0,30.4739,30.5606,30.4574,30.5524,113600.0
2011-02-15 12:30:00,74.0,74.11,74.0,74.06,76600.0,30.5606,30.6061,30.5606,30.5854,76600.0
2011-02-15 13:00:00,74.06,74.18,74.02,74.11,56900.0,30.5854,30.635,30.5689,30.6061,56900.0
2011-02-15 13:30:00,74.11,74.2,74.02,74.06,103900.0,30.6061,30.6432,30.5689,30.5854,103900.0
2011-02-15 14:00:00,74.06,74.1,73.52,73.62,213800.0,30.5854,30.6019,30.3624,30.4037,213800.0
2011-02-15 14:30:00,73.61,73.74,73.51,73.66,144700.0,30.3996,30.4533,30.3583,30.4202,144700.0
2011-02-15 15:00:00,73.66,73.75,73.63,73.73,149800.0,30.4202,30.4574,30.4078,30.4491,149800.0
2011-02-15 15:30:00,73.73,73.8,73.53,73.71,436800.0,30.4491,30.478,30.3665,30.4409,436800.0
2011-02-16 09:30:00,73.01,73.1,72.5,72.55,534200.0,30.1518,30.189,29.9412,29.9618,534200.0
2011-02-16 10:00:00,72.55,73.25,72.53,73.11,331600.0,29.9618,30.2509,29.9536,30.1931,331600.0
2011-02-16 10:30:00,73.11,73.43,73.04,73.11,236600.0,30.1931,30.3252,30.1642,30.1931,236600.0
2011-02-16 11:00:00,73.11,73.23,73.01,73.17,306900.0,30.1931,30.2426,30.1518,30.2179,306900.0
2011-02-16 11:30:00,73.19,73.33,73.03,73.19,115600.0,30.2261,30.2839,30.16,30.2261,115600.0
2011-02-16 12:00:00,73.22,73.26,72.85,73.04,116100.0,30.2385,30.255,30.0857,30.1642,116100.0
2011-02-16 12:30:00,73.03,73.11,72.99,73.05,68900.0,30.16,30.1931,30.1435,30.1683,68900.0
2011-02-16 13:00:00,73.04,73.21,72.97,73.17,54100.0,30.1642,30.2344,30.1353,30.2179,54100.0
2011-02-16 13:30:00,73.17,73.33,73.16,73.33,68600.0,30.2179,30.2839,30.2137,30.2839,68600.0
2011-02-16 14:00:00,73.32,73.33,73.13,73.26,60600.0,30.2798,30.2839,30.2013,30.255,60600.0
2011-02-16 14:30:00,73.25,73.65,73.24,73.56,128000.0,30.2509,30.4161,30.2468,30.3789,128000.0
2011-02-16 15:00:00,73.56,73.69,73.5,73.55,100100.0,30.3789,30.4326,30.3541,30.3748,100100.0
2011-02-16 15:30:00,73.55,73.6,73.45,73.46,251100.0,30.3748,30.3954,30.3335,30.3376,251100.0
2011-02-17 09:30:00,72.34,72.4,72.06,72.23,658800.0,29.8751,29.8999,29.7595,29.8297,658800.0
2011-02-17 10:00:00,72.23,72.64,72.23,72.59,504000.0,29.8297,29.999,29.8297,29.9783,504000.0
2011-02-17 10:30:00,72.56,72.92,72.48,72.78,304500.0,29.9659,30.1146,29.9329,30.0568,304500.0
2011-02-17 11:00:00,72.77,73.27,72.74,73.13,191800.0,30.0527,30.2592,30.0403,30.2013,191800.0
2011-02-17 11:30:00,73.14,73.4,73.13,73.35,191300.0,30.2055,30.3128,30.2013,30.2922,191300.0
2011-02-17 12:00:00,73.33,73.4,73.25,73.31,87500.0,30.2839,30.3128,30.2509,30.2757,87500.0
2011-02-17 12:30:00,73.3,73.4,73.28,73.37,79700.0,30.2715,30.3128,30.2633,30.3005,79700.0
2011-02-17 13:00:00,73.37,73.72,73.37,73.62,154400.0,30.3005,30.445,30.3005,30.4037,154400.0
2011-02-17 13:30:00,73.62,73.67,73.5,73.54,108800.0,30.4037,30.4244,30.3541,30.3707,108800.0
2011-02-17 14:00:00,73.54,73.6,73.41,73.43,114600.0,30.3707,30.3954,30.317,30.3252,114600.0
2011-02-17 14:30:00,73.43,73.49,73.18,73.23,192000.0,30.3252,30.35,30.222,30.2426,192000.0
2011-02-17 15:00:00,73.23,73.43,73.23,73.33,62400.0,30.2426,30.3252,30.2426,30.2839,62400.0
2011-02-17 15:30:00,73.32,73.35,73.19,73.26,203900.0,30.2798,30.2922,30.2261,30.255,203900.0
2011-02-18 09:30:00,71.85,72.11,71.63,71.69,1075300.0,29.6727,29.7801,29.5819,29.6066,1075300.0
2011-02-18 10:00:00,71.7,71.98,71.65,71.93,384500.0,29.6108,29.7264,29.5901,29.7058,384500.0
2011-02-18 10:30:00,71.93,72.07,71.7,71.7,308300.0,29.7058,29.7636,29.6108,29.6108,308300.0
2011-02-18 11:00:00,71.7,71.93,71.69,71.76,186700.0,29.6108,29.7058,29.6066,29.6356,186700.0
2011-02-18 11:30:00,71.76,72.0,71.76,71.96,74800.0,29.6356,29.7347,29.6356,29.7182,74800.0
2011-02-18 12:00:00,71.96,72.0,71.95,72.0,74000.0,29.7182,29.7347,29.714,29.7347,74000.0
2011-02-18 12:30:00,71.99,72.0,71.77,71.78,79100.0,29.7305,29.7347,29.6397,29.6438,79100.0
2011-02-18 13:00:00,71.78,71.81,71.7,71.7,98900.0,29.6438,29.6562,29.6108,29.6108,98900.0
2011-02-18 13:30:00,71.69,71.7,71.37,71.57,250600.0,29.6066,29.6108,29.4745,29.5571,250600.0
2011-02-18 14:00:00,71.55,71.56,71.2,71.21,140900.0,29.5488,29.553,29.4043,29.4084,140900.0
2011-02-18 14:30:00,71.21,71.52,71.2,71.39,180600.0,29.4084,29.5364,29.4043,29.4828,180600.0
2011-02-18 15:00:00,71.4,71.45,71.24,71.32,216700.0,29.4869,29.5075,29.4208,29.4538,216700.0
2011-02-18 15:30:00,71.33,71.57,71.27,71.51,301100.0,29.458,29.5571,29.4332,29.5323,301100.0
2011-02-22 09:30:00,70.5,71.28,70.26,71.23,840400.0,29.1152,29.4373,29.0161,29.4167,840400.0
2011-02-22 10:00:00,71.25,71.83,71.1,71.34,353000.0,29.4249,29.6645,29.363,29.4621,353000.0
2011-02-22 10:30:00,71.34,71.75,71.25,71.49,311600.0,29.4621,29.6314,29.4249,29.5241,311600.0
2011-02-22 11:00:00,71.5,71.51,70.56,70.6,393600.0,29.5282,29.5323,29.14,29.1565,393600.0
2011-02-22 11:30:00,70.59,70.6,70.26,70.29,143000.0,29.1524,29.1565,29.0161,29.0285,143000.0
2011-02-22 12:00:00,70.29,70.32,70.02,70.24,95400.0,29.0285,29.0409,28.917,29.0078,95400.0
2011-02-22 12:30:00,70.22,70.27,69.95,70.05,262800.0,28.9996,29.0202,28.8881,28.9294,262800.0
2011-02-22 13:00:00,70.04,70.23,69.85,69.98,114700.0,28.9252,29.0037,28.8468,28.9005,114700.0
2011-02-22 13:30:00,69.99,70.11,69.84,70.0,90500.0,28.9046,28.9541,28.8426,28.9087,90500.0
2011-02-22 14:00:00,69.99,70.03,69.7,69.81,210900.0,28.9046,28.9211,28.7848,28.8302,210900.0
2011-02-22 14:30:00,69.8,69.91,69.67,69.67,196100.0,28.8261,28.8715,28.7724,28.7724,196100.0
2011-02-22 15:00:00,69.69,69.78,69.37,69.46,220200.0,28.7807,28.8179,28.6485,28.6857,220200.0
2011-02-22 15:30:00,69.47,69.58,69.31,69.35,546300.0,28.6898,28.7353,28.6238,28.6403,546300.0
2011-02-23 09:30:00,69.25,69.76,69.17,69.28,539300.0,28.599,28.8096,28.5659,28.6114,539300.0
2011-02-23 10:00:00,69.28,69.66,68.93,69.54,472400.0,28.6114,28.7683,28.4668,28.7187,472400.0
2011-02-23 10:30:00,69.54,69.74,69.09,69.3,382800.0,28.7187,28.8013,28.5329,28.6196,382800.0
2011-02-23 11:00:00,69.28,69.28,68.91,69.03,357200.0,28.6114,28.6114,28.4586,28.5081,357200.0
2011-02-23 11:30:00,69.02,69.02,68.68,68.74,231200.0,28.504,28.504,28.3636,28.3884,231200.0
2011-02-23 12:00:00,68.72,68.74,67.96,68.0,378500.0,28.3801,28.3884,28.0662,28.0827,378500.0
2011-02-23 12:30:00,68.0,68.02,67.76,67.82,278400.0,28.0827,28.091,27.9836,28.0084,278400.0
2011-02-23 13:00:00,67.82,67.9,67.53,67.85,238500.0,28.0084,28.0414,27.8886,28.0208,238500.0
2011-02-23 13:30:00,67.86,67.99,67.69,67.95,235000.0,28.0249,28.0786,27.9547,28.0621,235000.0
2011-02-23 14:00:00,67.95,68.19,67.84,68.12,298000.0,28.0621,28.1612,28.0167,28.1323,298000.0
2011-02-23 14:30:00,68.14,68.41,68.04,68.36,208800.0,28.1406,28.2521,28.0993,28.2314,208800.0
2011-02-23 15:00:00,68.37,68.61,68.25,68.42,315100.0,28.2356,28.3347,28.186,28.2562,315100.0
2011-02-23 15:30:00,68.42,68.65,68.26,68.55,712900.0,28.2562,28.3512,28.1901,28.3099,712900.0
2011-02-24 09:30:00,67.96,68.37,67.84,68.24,693200.0,28.0662,28.2356,28.0167,28.1819,693200.0
2011-02-24 10:00:00,68.23,68.32,67.82,68.01,593200.0,28.1777,28.2149,28.0084,28.0869,593200.0
2011-02-24 10:30:00,68.01,68.01,67.55,67.71,439600.0,28.0869,28.0869,27.8969,27.963,439600.0
2011-02-24 11:00:00,67.73,67.76,67.29,67.74,405500.0,27.9712,27.9836,27.7895,27.9754,405500.0
2011-02-24 11:30:00,67.73,67.8,67.33,67.45,195400.0,27.9712,28.0002,27.806,27.8556,195400.0
2011-02-24 12:00:00,67.45,67.63,67.25,67.42,189100.0,27.8556,27.9299,27.773,27.8432,189100.0
2011-02-24 12:30:00,67.44,67.68,67.32,67.64,95400.0,27.8515,27.9506,27.8019,27.9341,95400.0
2011-02-24 13:00:00,67.64,67.69,67.43,67.55,109100.0,27.9341,27.9547,27.8473,27.8969,109100.0
2011-02-24 13:30:00,67.54,67.65,67.16,67.31,190700.0,27.8928,27.9382,27.7358,27.7978,190700.0
2011-02-24 14:00:00,67.29,67.79,67.28,67.66,211400.0,27.7895,27.996,27.7854,27.9423,211400.0
2011-02-24 14:30:00,67.66,67.97,67.58,67.9,232000.0,27.9423,28.0704,27.9093,28.0414,232000.0
2011-02-24 15:00:00,67.9,68.11,67.72,68.06,282500.0,28.0414,28.1282,27.9671,28.1075,282500.0
2011-02-24 15:30:00,68.05,68.17,67.99,68.08,479900.0,28.1034,28.153,28.0786,28.1158,479900.0
2011-02-25 09:30:00,69.31,69.45,68.98,69.34,400700.0,28.6238,28.6816,28.4875,28.6361,400700.0
2011-02-25 10:00:00,69.34,69.71,69.32,69.44,267100.0,28.6361,28.7889,28.6279,28.6774,267100.0
2011-02-25 10:30:00,69.45,69.55,69.26,69.37,292200.0,28.6816,28.7229,28.6031,28.6485,292200.0
2011-02-25 11:00:00,69.36,69.36,69.0,69.1,285200.0,28.6444,28.6444,28.4957,28.537,285200.0
2011-02-25 11:30:00,69.09,69.19,68.95,69.06,200200.0,28.5329,28.5742,28.4751,28.5205,200200.0
2011-02-25 12:00:00,69.06,69.25,69.02,69.17,99400.0,28.5205,28.599,28.504,28.5659,99400.0
2011-02-25 12:30:00,69.17,69.32,69.1,69.29,64500.0,28.5659,28.6279,28.537,28.6155,64500.0
2011-02-25 13:00:00,69.29,69.46,69.21,69.41,75700.0,28.6155,28.6857,28.5825,28.6651,75700.0
2011-02-25 13:30:00,69.41,69.42,69.19,69.26,100500.0,28.6651,28.6692,28.5742,28.6031,100500.0
2011-02-25 14:00:00,69.27,69.49,69.23,69.46,101000.0,28.6072,28.6981,28.5907,28.6857,101000.0
2011-02-25 14:30:00,69.46,69.57,69.4,69.44,105300.0,28.6857,28.7311,28.6609,28.6774,105300.0
2011-02-25 15:00:00,69.44,69.52,69.42,69.48,92400.0,28.6774,28.7105,28.6692,28.694,92400.0
2011-02-25 15:30:00,69.48,69.58,69.46,69.55,248900.0,28.694,28.7353,28.6857,28.7229,248900.0
2011-02-28 09:30:00,70.91,70.91,70.52,70.52,417700.0,29.2845,29.2845,29.1235,29.1235,417700.0
2011-02-28 10:00:00,70.51,71.17,70.46,70.99,395700.0,29.1193,29.3919,29.0987,29.3176,395700.0
2011-02-28 10:30:00,71.0,71.16,70.81,71.11,377000.0,29.3217,29.3878,29.2432,29.3671,377000.0
2011-02-28 11:00:00,71.14,71.22,70.58,70.65,315300.0,29.3795,29.4125,29.1482,29.1771,315300.0
2011-02-28 11:30:00,70.66,70.8,70.45,70.71,169900.0,29.1813,29.2391,29.0946,29.2019,169900.0
2011-02-28 12:00:00,70.7,70.77,70.63,70.72,67700.0,29.1978,29.2267,29.1689,29.2061,67700.0
2011-02-28 12:30:00,70.71,70.85,70.5,70.52,97700.0,29.2019,29.2597,29.1152,29.1235,97700.0
2011-02-28 13:00:00,70.53,70.74,70.41,70.45,90300.0,29.1276,29.2143,29.078,29.0946,90300.0
2011-02-28 13:30:00,70.45,70.62,70.4,70.61,192700.0,29.0946,29.1648,29.0739,29.1606,192700.0
2011-02-28 14:00:00,70.61,70.94,70.59,70.92,204600.0,29.1606,29.2969,29.1524,29.2887,204600.0
2011-02-28 14:30:00,70.94,71.11,70.92,71.1,237800.0,29.2969,29.3671,29.2887,29.363,237800.0
2011-02-28 15:00:00,71.1,71.11,70.92,71.02,118600.0,29.363,29.3671,29.2887,29.33,118600.0
2011-02-28 15:30:00,71.01,71.17,70.9,71.09,279700.0,29.3258,29.3919,29.2804,29.3589,279700.0
2011-03-01 09:30:00,71.4,71.61,70.64,70.86,346900.0,29.4869,29.5736,29.173,29.2639,346900.0
2011-03-01 10:00:00,70.8,71.01,69.96,69.96,292600.0,29.2391,29.3258,28.8922,28.8922,292600.0
2011-03-01 10:30:00,69.96,70.58,69.86,70.5,207700.0,28.8922,29.1482,28.8509,29.1152,207700.0
2011-03-01 11:00:00,70.52,70.81,70.52,70.58,266600.0,29.1235,29.2432,29.1235,29.1482,266600.0
2011-03-01 11:30:00,70.56,70.72,70.28,70.4,154200.0,29.14,29.2061,29.0243,29.0739,154200.0
2011-03-01 12:00:00,70.39,70.4,70.15,70.28,71800.0,29.0698,29.0739,28.9707,29.0243,71800.0
2011-03-01 12:30:00,70.28,70.52,70.22,70.28,70500.0,29.0243,29.1235,28.9996,29.0243,70500.0
2011-03-01 13:00:00,70.26,70.4,70.12,70.38,285000.0,29.0161,29.0739,28.9583,29.0656,285000.0
2011-03-01 13:30:00,70.37,70.42,70.05,70.27,100500.0,29.0615,29.0822,28.9294,29.0202,100500.0
2011-03-01 14:00:00,70.25,70.29,69.85,69.93,238300.0,29.012,29.0285,28.8468,28.8798,238300.0
2011-03-01 14:30:00,69.91,70.11,69.87,69.89,203900.0,28.8715,28.9541,28.855,28.8633,203900.0
2011-03-01 15:00:00,69.89,70.08,69.76,69.9,160600.0,28.8633,28.9417,28.8096,28.8674,160600.0
2011-03-01 15:30:00,69.89,70.1,69.76,69.85,329000.0,28.8633,28.95,28.8096,28.8468,329000.0
2011-03-02 09:30:00,69.29,69.91,69.26,69.81,513100.0,28.8742,29.1325,28.8617,29.0909,513100.0
2011-03-02 10:00:00,69.83,70.17,69.71,69.79,263500.0,29.0992,29.2409,29.0492,29.0825,263500.0
2011-03-02 10:30:00,69.79,70.36,69.71,70.16,420100.0,29.0825,29.3201,29.0492,29.2367,420100.0
2011-03-02 11:00:00,70.17,70.36,69.97,69.97,202400.0,29.2409,29.3201,29.1575,29.1575,202400.0
2011-03-02 11:30:00,70.0,70.05,69.46,69.48,249300.0,29.17,29.1909,28.945,28.9533,249300.0
2011-03-02 12:00:00,69.5,69.77,69.35,69.66,102400.0,28.9617,29.0742,28.8992,29.0284,102400.0
2011-03-02 12:30:00,69.67,69.89,69.67,69.69,61900.0,29.0325,29.1242,29.0325,29.0409,61900.0
2011-03-02 13:00:00,69.71,69.87,69.63,69.71,68100.0,29.0492,29.1159,29.0159,29.0492,68100.0
2011-03-02 13:30:00,69.72,69.78,69.5,69.62,269600.0,29.0534,29.0784,28.9617,29.0117,269600.0
2011-03-02 14:00:00,69.62,69.91,69.49,69.69,129300.0,29.0117,29.1325,28.9575,29.0409,129300.0
2011-03-02 14:30:00,69.72,70.06,69.66,69.95,132800.0,29.0534,29.195,29.0284,29.1492,132800.0
2011-03-02 15:00:00,69.95,70.1,69.94,70.01,119100.0,29.1492,29.2117,29.145,29.1742,119100.0
2011-03-02 15:30:00,70.0,70.06,69.85,69.97,207800.0,29.17,29.195,29.1075,29.1575,207800.0
2011-03-03 09:30:00,71.28,71.49,71.04,71.11,362400.0,29.7034,29.7909,29.6034,29.6326,362400.0
2011-03-03 10:00:00,71.11,71.48,71.03,71.15,386300.0,29.6326,29.7868,29.5993,29.6493,386300.0
2011-03-03 10:30:00,71.14,71.49,70.94,71.25,432400.0,29.6451,29.7909,29.5618,29.6909,432400.0
2011-03-03 11:00:00,71.26,71.54,71.15,71.19,317000.0,29.6951,29.8118,29.6493,29.6659,317000.0
2011-03-03 11:30:00,71.2,71.45,71.05,71.4,254700.0,29.6701,29.7743,29.6076,29.7534,254700.0
2011-03-03 12:00:00,71.38,71.39,71.16,71.16,121000.0,29.7451,29.7493,29.6534,29.6534,121000.0
2011-03-03 12:30:00,71.15,71.45,71.08,71.44,101800.0,29.6493,29.7743,29.6201,29.7701,101800.0
2011-03-03 13:00:00,71.44,71.47,71.31,71.35,97700.0,29.7701,29.7826,29.7159,29.7326,97700.0
2011-03-03 13:30:00,71.34,71.46,71.28,71.4,53000.0,29.7284,29.7784,29.7034,29.7534,53000.0
2011-03-03 14:00:00,71.4,71.59,71.39,71.5,91200.0,29.7534,29.8326,29.7493,29.7951,91200.0
2011-03-03 14:30:00,71.5,71.64,71.47,71.57,86900.0,29.7951,29.8535,29.7826,29.8243,86900.0
2011-03-03 15:00:00,71.57,71.64,71.49,71.62,116000.0,29.8243,29.8535,29.7909,29.8451,116000.0
2011-03-03 15:30:00,71.62,71.7,71.46,71.53,322600.0,29.8451,29.8785,29.7784,29.8076,322600.0
2011-03-04 09:30:00,71.3,71.57,71.11,71.24,354900.0,29.7118,29.8243,29.6326,29.6868,354900.0
2011-03-04 10:00:00,71.24,71.36,70.28,70.39,305400.0,29.6868,29.7368,29.2867,29.3326,305400.0
2011-03-04 10:30:00,70.42,70.98,70.35,70.88,199300.0,29.3451,29.5784,29.3159,29.5368,199300.0
2011-03-04 11:00:00,70.88,70.98,70.55,70.65,162200.0,29.5368,29.5784,29.3992,29.4409,162200.0
2011-03-04 11:30:00,70.65,70.7,70.05,70.09,273900.0,29.4409,29.4617,29.1909,29.2075,273900.0
2011-03-04 12:00:00,70.08,70.11,69.71,69.82,171000.0,29.2034,29.2159,29.0492,29.095,171000.0
2011-03-04 12:30:00,69.84,69.96,69.71,69.86,70800.0,29.1034,29.1534,29.0492,29.1117,70800.0
2011-03-04 13:00:00,69.87,70.03,69.86,70.0,78100.0,29.1159,29.1825,29.1117,29.17,78100.0
2011-03-04 13:30:00,70.0,70.11,69.87,70.02,75000.0,29.17,29.2159,29.1159,29.1784,75000.0
2011-03-04 14:00:00,70.0,70.05,69.89,70.03,120100.0,29.17,29.1909,29.1242,29.1825,120100.0
2011-03-04 14:30:00,70.04,70.1,69.98,70.09,57100.0,29.1867,29.2117,29.1617,29.2075,57100.0
2011-03-04 15:00:00,70.1,70.21,69.9,69.92,102000.0,29.2117,29.2576,29.1284,29.1367,102000.0
2011-03-04 15:30:00,69.94,70.52,69.86,70.51,299100.0,29.145,29.3867,29.1117,29.3826,299100.0
2011-03-07 09:30:00,70.31,70.44,70.14,70.24,450800.0,29.2992,29.3534,29.2284,29.2701,450800.0
2011-03-07 10:00:00,70.24,70.31,69.59,69.71,365400.0,29.2701,29.2992,28.9992,29.0492,365400.0
2011-03-07 10:30:00,69.7,69.74,68.91,69.03,521600.0,29.045,29.0617,28.7158,28.7658,521600.0
2011-03-07 11:00:00,69.02,69.02,68.72,68.82,291200.0,28.7617,28.7617,28.6366,28.6783,291200.0
2011-03-07 11:30:00,68.82,68.82,68.28,68.41,338900.0,28.6783,28.6783,28.4533,28.5075,338900.0
2011-03-07 12:00:00,68.41,68.54,68.29,68.29,112000.0,28.5075,28.5616,28.4575,28.4575,112000.0
2011-03-07 12:30:00,68.29,68.4,68.05,68.1,89100.0,28.4575,28.5033,28.3574,28.3783,89100.0
2011-03-07 13:00:00,68.1,68.12,67.89,67.95,153100.0,28.3783,28.3866,28.2908,28.3158,153100.0
2011-03-07 13:30:00,67.97,68.18,67.9,68.02,99600.0,28.3241,28.4116,28.2949,28.3449,99600.0
2011-03-07 14:00:00,68.04,68.26,67.93,68.11,165100.0,28.3533,28.445,28.3074,28.3825,165100.0
2011-03-07 14:30:00,68.11,68.2,67.98,68.11,152800.0,28.3825,28.42,28.3283,28.3825,152800.0
2011-03-07 15:00:00,68.1,68.43,68.0,68.33,213600.0,28.3783,28.5158,28.3366,28.4741,213600.0
2011-03-07 15:30:00,68.32,68.58,68.24,68.33,466300.0,28.47,28.5783,28.4366,28.4741,466300.0
2011-03-08 09:30:00,66.88,67.09,66.27,66.66,912500.0,27.8699,27.9574,27.6157,27.7782,912500.0
2011-03-08 10:00:00,66.66,67.34,66.63,67.01,435900.0,27.7782,28.0616,27.7657,27.9241,435900.0
2011-03-08 10:30:00,67.01,67.32,66.89,67.03,416800.0,27.9241,28.0532,27.8741,27.9324,416800.0
2011-03-08 11:00:00,67.03,67.33,66.92,67.31,396300.0,27.9324,28.0574,27.8866,28.0491,396300.0
2011-03-08 11:30:00,67.33,67.62,67.32,67.62,190300.0,28.0574,28.1783,28.0532,28.1783,190300.0
2011-03-08 12:00:00,67.62,67.72,67.46,67.49,106200.0,28.1783,28.2199,28.1116,28.1241,106200.0
2011-03-08 12:30:00,67.49,67.61,67.45,67.51,89400.0,28.1241,28.1741,28.1074,28.1324,89400.0
2011-03-08 13:00:00,67.53,67.59,67.5,67.5,73600.0,28.1408,28.1658,28.1283,28.1283,73600.0
2011-03-08 13:30:00,67.51,67.63,67.46,67.59,104600.0,28.1324,28.1824,28.1116,28.1658,104600.0
2011-03-08 14:00:00,67.6,67.66,67.36,67.48,140900.0,28.1699,28.1949,28.0699,28.1199,140900.0
2011-03-08 14:30:00,67.49,67.69,67.35,67.64,174900.0,28.1241,28.2074,28.0657,28.1866,174900.0
2011-03-08 15:00:00,67.63,67.63,67.44,67.53,117500.0,28.1824,28.1824,28.1033,28.1408,117500.0
2011-03-08 15:30:00,67.53,67.54,67.37,67.44,369500.0,28.1408,28.1449,28.0741,28.1033,369500.0
2011-03-09 09:30:00,67.12,67.18,66.4,66.51,522200.0,27.9699,27.9949,27.6699,27.7157,522200.0
2011-03-09 10:00:00,66.48,66.84,66.4,66.83,513100.0,27.7032,27.8532,27.6699,27.8491,513100.0
2011-03-09 10:30:00,66.82,66.91,66.21,66.29,447300.0,27.8449,27.8824,27.5907,27.624,447300.0
2011-03-09 11:00:00,66.28,66.66,66.14,66.54,288500.0,27.6199,27.7782,27.5615,27.7282,288500.0
2011-03-09 11:30:00,66.55,66.83,66.43,66.77,179700.0,27.7324,27.8491,27.6824,27.8241,179700.0
2011-03-09 12:00:00,66.78,66.98,66.62,66.7,83800.0,27.8282,27.9116,27.7615,27.7949,83800.0
2011-03-09 12:30:00,66.71,66.85,66.64,66.64,110000.0,27.799,27.8574,27.7699,27.7699,110000.0
2011-03-09 13:00:00,66.63,66.7,66.51,66.64,98400.0,27.7657,27.7949,27.7157,27.7699,98400.0
2011-03-09 13:30:00,66.64,66.68,66.54,66.62,90900.0,27.7699,27.7865,27.7282,27.7615,90900.0
2011-03-09 14:00:00,66.63,66.73,66.55,66.57,67200.0,27.7657,27.8074,27.7324,27.7407,67200.0
2011-03-09 14:30:00,66.56,66.67,66.43,66.54,130100.0,27.7365,27.7824,27.6824,27.7282,130100.0
2011-03-09 15:00:00,66.54,66.73,66.49,66.69,155100.0,27.7282,27.8074,27.7074,27.7907,155100.0
2011-03-09 15:30:00,66.7,66.78,66.58,66.74,223300.0,27.7949,27.8282,27.7449,27.8116,223300.0
2011-03-10 09:30:00,63.94,63.98,63.3,63.67,1124700.0,26.6447,26.6614,26.3781,26.5322,1124700.0
2011-03-10 10:00:00,63.67,63.72,63.26,63.57,601300.0,26.5322,26.5531,26.3614,26.4906,601300.0
2011-03-10 10:30:00,63.56,63.99,63.4,63.83,774400.0,26.4864,26.6656,26.4197,26.5989,774400.0
2011-03-10 11:00:00,63.83,63.92,63.53,63.7,329700.0,26.5989,26.6364,26.4739,26.5447,329700.0
2011-03-10 11:30:00,63.69,63.96,63.6,63.93,303000.0,26.5406,26.6531,26.5031,26.6406,303000.0
2011-03-10 12:00:00,63.92,63.94,63.67,63.77,295600.0,26.6364,26.6447,26.5322,26.5739,295600.0
2011-03-10 12:30:00,63.78,63.99,63.67,63.97,221900.0,26.5781,26.6656,26.5322,26.6573,221900.0
2011-03-10 13:00:00,63.98,64.25,63.93,63.95,310300.0,26.6614,26.7739,26.6406,26.6489,310300.0
2011-03-10 13:30:00,63.94,63.94,63.53,63.79,350700.0,26.6447,26.6447,26.4739,26.5822,350700.0
2011-03-10 14:00:00,63.79,63.95,63.67,63.67,186900.0,26.5822,26.6489,26.5322,26.5322,186900.0
2011-03-10 14:30:00,63.66,63.94,63.65,63.72,122000.0,26.5281,26.6447,26.5239,26.5531,122000.0
2011-03-10 15:00:00,63.73,63.78,63.4,63.48,253900.0,26.5572,26.5781,26.4197,26.4531,253900.0
2011-03-10 15:30:00,63.48,63.72,63.42,63.56,577600.0,26.4531,26.5531,26.4281,26.4864,577600.0
2011-03-11 09:30:00,63.95,64.55,63.94,64.03,753500.0,26.6489,26.8989,26.6447,26.6823,753500.0
2011-03-11 10:00:00,64.04,64.06,63.59,63.69,967700.0,26.6864,26.6948,26.4989,26.5406,967700.0
2011-03-11 10:30:00,63.69,63.85,63.62,63.73,549200.0,26.5406,26.6072,26.5114,26.5572,549200.0
2011-03-11 11:00:00,63.73,63.95,63.55,63.88,431000.0,26.5572,26.6489,26.4822,26.6197,431000.0
2011-03-11 11:30:00,63.88,64.25,63.87,64.19,327600.0,26.6197,26.7739,26.6156,26.7489,327600.0
2011-03-11 12:00:00,64.19,64.3,63.95,64.06,229500.0,26.7489,26.7948,26.6489,26.6948,229500.0
2011-03-11 12:30:00,64.06,64.07,63.91,64.05,128800.0,26.6948,26.6989,26.6322,26.6906,128800.0
2011-03-11 13:00:00,64.06,64.06,63.81,63.9,120600.0,26.6948,26.6948,26.5906,26.6281,120600.0
2011-03-11 13:30:00,63.91,64.04,63.8,63.91,124200.0,26.6322,26.6864,26.5864,26.6322,124200.0
2011-03-11 14:00:00,63.91,64.17,63.88,64.15,173000.0,26.6322,26.7406,26.6197,26.7323,173000.0
2011-03-11 14:30:00,64.16,64.33,64.14,64.27,226500.0,26.7364,26.8073,26.7281,26.7823,226500.0
2011-03-11 15:00:00,64.28,64.56,64.25,64.52,250200.0,26.7864,26.9031,26.7739,26.8864,250200.0
2011-03-11 15:30:00,64.54,64.6,64.2,64.53,817900.0,26.8948,26.9198,26.7531,26.8906,817900.0
2011-03-14 09:30:00,64.34,65.07,64.34,64.84,587300.0,26.8114,27.1156,26.8114,27.0198,587300.0
2011-03-14 10:00:00,64.84,64.89,64.42,64.61,222100.0,27.0198,27.0406,26.8448,26.9239,222100.0
2011-03-14 10:30:00,64.62,64.81,64.24,64.51,295800.0,26.9281,27.0073,26.7698,26.8823,295800.0
2011-03-14 11:00:00,64.52,64.74,64.17,64.25,302500.0,26.8864,26.9781,26.7406,26.7739,302500.0
2011-03-14 11:30:00,64.25,64.66,64.15,64.66,179300.0,26.7739,26.9448,26.7323,26.9448,179300.0
2011-03-14 12:00:00,64.67,64.87,64.57,64.68,169000.0,26.949,27.0323,26.9073,26.9531,169000.0
2011-03-14 12:30:00,64.69,64.78,64.52,64.69,97300.0,26.9573,26.9948,26.8864,26.9573,97300.0
2011-03-14 13:00:00,64.7,64.91,64.67,64.82,79000.0,26.9615,27.049,26.949,27.0115,79000.0
2011-03-14 13:30:00,64.81,64.91,64.68,64.82,71300.0,27.0073,27.049,26.9531,27.0115,71300.0
2011-03-14 14:00:00,64.83,65.1,64.82,65.07,92700.0,27.0156,27.1281,27.0115,27.1156,92700.0
2011-03-14 14:30:00,65.07,65.07,64.69,64.72,84300.0,27.1156,27.1156,26.9573,26.9698,84300.0
2011-03-14 15:00:00,64.73,65.08,64.7,64.94,113200.0,26.974,27.1198,26.9615,27.0615,113200.0
2011-03-14 15:30:00,64.96,65.21,64.9,65.14,288600.0,27.0698,27.174,27.0448,27.1448,288600.0
2011-03-15 09:30:00,61.87,62.71,61.66,62.22,758100.0,25.7821,26.1322,25.6946,25.928,758100.0
2011-03-15 10:00:00,62.23,63.05,62.21,63.05,275900.0,25.9322,26.2739,25.9238,26.2739,275900.0
2011-03-15 10:30:00,63.05,63.4,62.83,63.38,304800.0,26.2739,26.4197,26.1822,26.4114,304800.0
2011-03-15 11:00:00,63.39,63.4,62.9,63.34,358400.0,26.4156,26.4197,26.2114,26.3947,358400.0
2011-03-15 11:30:00,63.33,63.49,63.23,63.45,196400.0,26.3906,26.4572,26.3489,26.4406,196400.0
2011-03-15 12:00:00,63.46,64.0,63.43,63.78,217200.0,26.4447,26.6698,26.4322,26.5781,217200.0
2011-03-15 12:30:00,63.81,63.84,63.32,63.64,181300.0,26.5906,26.6031,26.3864,26.5197,181300.0
2011-03-15 13:00:00,63.65,63.65,63.41,63.51,119200.0,26.5239,26.5239,26.4239,26.4656,119200.0
2011-03-15 13:30:00,63.51,63.99,63.51,63.94,117700.0,26.4656,26.6656,26.4656,26.6447,117700.0
2011-03-15 14:00:00,63.95,64.24,63.7,64.21,222700.0,26.6489,26.7698,26.5447,26.7573,222700.0
2011-03-15 14:30:00,64.21,64.37,64.07,64.12,102000.0,26.7573,26.8239,26.6989,26.7198,102000.0
2011-03-15 15:00:00,64.04,64.53,64.01,64.5,217200.0,26.6864,26.8906,26.6739,26.8781,217200.0
2011-03-15 15:30:00,64.5,64.63,64.27,64.38,604600.0,26.8781,26.9323,26.7823,26.8281,604600.0
2011-03-16 09:30:00,63.94,64.24,63.45,63.63,460900.0,26.6447,26.7698,26.4406,26.5156,460900.0
2011-03-16 10:00:00,63.64,63.95,63.58,63.9,303200.0,26.5197,26.6489,26.4947,26.6281,303200.0
2011-03-16 10:30:00,63.91,64.17,63.56,63.58,350400.0,26.6322,26.7406,26.4864,26.4947,350400.0
2011-03-16 11:00:00,63.57,63.64,62.53,63.24,655000.0,26.4906,26.5197,26.0572,26.353,655000.0
2011-03-16 11:30:00,63.28,63.63,62.81,62.88,322900.0,26.3697,26.5156,26.1739,26.203,322900.0
2011-03-16 12:00:00,62.87,62.91,62.26,62.73,435300.0,26.1989,26.2155,25.9447,26.1405,435300.0
2011-03-16 12:30:00,62.73,62.74,62.29,62.54,202700.0,26.1405,26.1447,25.9572,26.0613,202700.0
2011-03-16 13:00:00,62.56,62.69,62.16,62.28,113600.0,26.0697,26.1239,25.903,25.953,113600.0
2011-03-16 13:30:00,62.27,62.32,61.91,61.98,253900.0,25.9488,25.9697,25.7988,25.828,253900.0
2011-03-16 14:00:00,61.96,61.98,61.07,61.62,479800.0,25.8197,25.828,25.4488,25.678,479800.0
2011-03-16 14:30:00,61.63,62.55,61.63,62.38,292000.0,25.6821,26.0655,25.6821,25.9947,292000.0
2011-03-16 15:00:00,62.39,62.49,61.88,62.07,223100.0,25.9988,26.0405,25.7863,25.8655,223100.0
2011-03-16 15:30:00,62.07,62.19,61.87,62.0,441900.0,25.8655,25.9155,25.7821,25.8363,441900.0
2011-03-17 09:30:00,64.57,64.6,63.94,64.11,545500.0,26.9073,26.9198,26.6447,26.7156,545500.0
2011-03-17 10:00:00,64.12,65.0,64.12,64.91,511800.0,26.7198,27.0865,26.7198,27.049,511800.0
2011-03-17 10:30:00,64.91,65.1,64.67,65.02,476800.0,27.049,27.1281,26.949,27.0948,476800.0
2011-03-17 11:00:00,65.01,65.13,64.66,64.66,338500.0,27.0906,27.1406,26.9448,26.9448,338500.0
2011-03-17 11:30:00,64.67,65.14,64.58,64.8,353600.0,26.949,27.1448,26.9114,27.0031,353600.0
2011-03-17 12:00:00,64.81,65.11,64.7,64.94,325800.0,27.0073,27.1323,26.9615,27.0615,325800.0
2011-03-17 12:30:00,64.95,65.07,64.71,64.8,145400.0,27.0656,27.1156,26.9656,27.0031,145400.0
2011-03-17 13:00:00,64.8,65.0,64.56,64.56,97900.0,27.0031,27.0865,26.9031,26.9031,97900.0
2011-03-17 13:30:00,64.58,64.73,64.36,64.58,149400.0,26.9114,26.974,26.8198,26.9114,149400.0
2011-03-17 14:00:00,64.56,64.63,64.41,64.55,134500.0,26.9031,26.9323,26.8406,26.8989,134500.0
2011-03-17 14:30:00,64.55,64.81,64.53,64.7,122800.0,26.8989,27.0073,26.8906,26.9615,122800.0
2011-03-17 15:00:00,64.72,64.8,64.48,64.51,129400.0,26.9698,27.0031,26.8698,26.8823,129400.0
2011-03-17 15:30:00,64.52,64.89,64.44,64.63,398000.0,26.8864,27.0406,26.8531,26.9323,398000.0
2011-03-18 09:30:00,65.87,65.95,65.5,65.79,522100.0,27.449,27.4823,27.2948,27.4157,522100.0
2011-03-18 10:00:00,65.81,65.88,65.44,65.69,277600.0,27.424,27.4532,27.2698,27.374,277600.0
2011-03-18 10:30:00,65.71,65.94,65.42,65.86,189500.0,27.3823,27.4782,27.2615,27.4448,189500.0
2011-03-18 11:00:00,65.85,65.96,65.33,65.34,291200.0,27.4407,27.4865,27.224,27.2282,291200.0
2011-03-18 11:30:00,65.35,65.61,65.23,65.47,198400.0,27.2323,27.3407,27.1823,27.2823,198400.0
2011-03-18 12:00:00,65.47,65.63,65.29,65.58,145900.0,27.2823,27.349,27.2073,27.3282,145900.0
2011-03-18 12:30:00,65.58,65.6,65.28,65.28,69500.0,27.3282,27.3365,27.2031,27.2031,69500.0
2011-03-18 13:00:00,65.3,65.6,65.28,65.55,97600.0,27.2115,27.3365,27.2031,27.3157,97600.0
2011-03-18 13:30:00,65.55,65.6,65.43,65.46,64100.0,27.3157,27.3365,27.2657,27.2782,64100.0
2011-03-18 14:00:00,65.46,65.49,65.07,65.28,162600.0,27.2782,27.2907,27.1156,27.2031,162600.0
2011-03-18 14:30:00,65.29,65.34,65.0,65.02,135900.0,27.2073,27.2282,27.0865,27.0948,135900.0
2011-03-18 15:00:00,65.02,65.08,64.84,65.01,137100.0,27.0948,27.1198,27.0198,27.0906,137100.0
2011-03-18 15:30:00,65.01,65.24,65.01,65.21,261100.0,27.0906,27.1865,27.0906,27.174,261100.0
2011-03-21 09:30:00,66.96,66.99,66.12,66.15,856000.0,27.9032,27.9157,27.5532,27.5657,856000.0
2011-03-21 10:00:00,66.14,66.48,66.0,66.39,242700.0,27.5615,27.7032,27.5032,27.6657,242700.0
2011-03-21 10:30:00,66.39,66.41,66.04,66.3,206600.0,27.6657,27.674,27.5199,27.6282,206600.0
2011-03-21 11:00:00,66.31,66.68,66.26,66.48,158000.0,27.6324,27.7865,27.6115,27.7032,158000.0
2011-03-21 11:30:00,66.49,66.57,66.24,66.45,106000.0,27.7074,27.7407,27.6032,27.6907,106000.0
2011-03-21 12:00:00,66.46,66.69,66.44,66.52,130800.0,27.6949,27.7907,27.6865,27.7199,130800.0
2011-03-21 12:30:00,66.54,66.55,66.35,66.42,80000.0,27.7282,27.7324,27.649,27.6782,80000.0
2011-03-21 13:00:00,66.41,66.41,66.14,66.17,68300.0,27.674,27.674,27.5615,27.574,68300.0
2011-03-21 13:30:00,66.19,66.45,66.09,66.43,91300.0,27.5824,27.6907,27.5407,27.6824,91300.0
2011-03-21 14:00:00,66.42,66.51,66.39,66.45,86600.0,27.6782,27.7157,27.6657,27.6907,86600.0
2011-03-21 14:30:00,66.46,66.6,66.4,66.41,71500.0,27.6949,27.7532,27.6699,27.674,71500.0
2011-03-21 15:00:00,66.4,66.5,66.3,66.4,150600.0,27.6699,27.7115,27.6282,27.6699,150600.0
2011-03-21 15:30:00,66.39,66.75,66.39,66.74,354400.0,27.6657,27.8157,27.6657,27.8116,354400.0
2011-03-22 09:30:00,66.45,66.57,65.86,65.87,347500.0,27.6907,27.7407,27.4448,27.449,347500.0
2011-03-22 10:00:00,65.86,66.17,65.84,66.02,172600.0,27.4448,27.574,27.4365,27.5115,172600.0
2011-03-22 10:30:00,66.01,66.08,65.78,65.8,245600.0,27.5073,27.5365,27.4115,27.4198,245600.0
2011-03-22 11:00:00,65.8,65.92,65.78,65.83,341800.0,27.4198,27.4698,27.4115,27.4323,341800.0
2011-03-22 11:30:00,65.83,66.12,65.79,66.12,151100.0,27.4323,27.5532,27.4157,27.5532,151100.0
2011-03-22 12:00:00,66.11,66.25,65.97,66.21,100600.0,27.549,27.6074,27.4907,27.5907,100600.0
2011-03-22 12:30:00,66.22,66.23,65.9,66.06,109300.0,27.5949,27.599,27.4615,27.5282,109300.0
2011-03-22 13:00:00,66.06,66.07,65.97,66.02,57000.0,27.5282,27.5324,27.4907,27.5115,57000.0
2011-03-22 13:30:00,65.97,66.24,65.96,66.18,47500.0,27.4907,27.6032,27.4865,27.5782,47500.0
2011-03-22 14:00:00,66.19,66.21,65.91,65.99,79100.0,27.5824,27.5907,27.4657,27.499,79100.0
2011-03-22 14:30:00,65.99,66.22,65.99,66.18,89000.0,27.499,27.5949,27.499,27.5782,89000.0
2011-03-22 15:00:00,66.19,66.23,66.09,66.13,80500.0,27.5824,27.599,27.5407,27.5574,80500.0
2011-03-22 15:30:00,66.15,66.17,66.04,66.12,166500.0,27.5657,27.574,27.5199,27.5532,166500.0
2011-03-23 09:30:00,66.54,66.59,66.1,66.46,364600.0,27.7282,27.749,27.5449,27.6949,364600.0
2011-03-23 10:00:00,66.45,66.54,66.16,66.54,354400.0,27.6907,27.7282,27.5699,27.7282,354400.0
2011-03-23 10:30:00,66.56,66.7,66.27,66.7,275800.0,27.7365,27.7949,27.6157,27.7949,275800.0
2011-03-23 11:00:00,66.7,66.94,66.63,66.91,243200.0,27.7949,27.8949,27.7657,27.8824,243200.0
2011-03-23 11:30:00,66.91,67.21,66.91,67.04,232600.0,27.8824,28.0074,27.8824,27.9366,232600.0
2011-03-23 12:00:00,67.05,67.37,67.03,67.3,212800.0,27.9407,28.0741,27.9324,28.0449,212800.0
2011-03-23 12:30:00,67.32,67.5,67.31,67.44,147900.0,28.0532,28.1283,28.0491,28.1033,147900.0
2011-03-23 13:00:00,67.45,67.47,67.23,67.32,122000.0,28.1074,28.1158,28.0157,28.0532,122000.0
2011-03-23 13:30:00,67.33,67.57,67.31,67.45,191800.0,28.0574,28.1574,28.0491,28.1074,191800.0
2011-03-23 14:00:00,67.43,67.51,67.35,67.46,102500.0,28.0991,28.1324,28.0657,28.1116,102500.0
2011-03-23 14:30:00,67.47,67.89,67.44,67.79,231800.0,28.1158,28.2908,28.1033,28.2491,231800.0
2011-03-23 15:00:00,67.8,67.97,67.72,67.86,192400.0,28.2533,28.3241,28.2199,28.2783,192400.0
2011-03-23 15:30:00,67.87,67.9,67.52,67.53,505600.0,28.2824,28.2949,28.1366,28.1408,505600.0
2011-03-24 09:30:00,68.46,68.47,67.91,68.04,423100.0,28.5283,28.5325,28.2991,28.3533,423100.0
2011-03-24 10:00:00,68.02,68.22,67.66,68.22,317300.0,28.3449,28.4283,28.1949,28.4283,317300.0
2011-03-24 10:30:00,68.22,68.89,68.22,68.84,297700.0,28.4283,28.7075,28.4283,28.6867,297700.0
2011-03-24 11:00:00,68.84,68.86,68.53,68.53,262600.0,28.6867,28.695,28.5575,28.5575,262600.0
2011-03-24 11:30:00,68.54,68.64,68.39,68.53,305100.0,28.5616,28.6033,28.4991,28.5575,305100.0
2011-03-24 12:00:00,68.54,68.87,68.53,68.76,197600.0,28.5616,28.6992,28.5575,28.6533,197600.0
2011-03-24 12:30:00,68.76,68.79,68.38,68.42,193300.0,28.6533,28.6658,28.495,28.5116,193300.0
2011-03-24 13:00:00,68.41,68.54,68.34,68.52,113400.0,28.5075,28.5616,28.4783,28.5533,113400.0
2011-03-24 13:30:00,68.5,68.57,68.23,68.48,139200.0,28.545,28.5741,28.4325,28.5366,139200.0
2011-03-24 14:00:00,68.47,68.6,68.43,68.55,83100.0,28.5325,28.5866,28.5158,28.5658,83100.0
2011-03-24 14:30:00,68.56,68.72,68.55,68.65,114600.0,28.57,28.6366,28.5658,28.6075,114600.0
2011-03-24 15:00:00,68.66,68.85,68.59,68.73,165200.0,28.6116,28.6908,28.5825,28.6408,165200.0
2011-03-24 15:30:00,68.74,68.78,68.54,68.59,375200.0,28.645,28.6616,28.5616,28.5825,375200.0
2011-03-25 09:30:00,68.5,68.59,68.2,68.57,390300.0,28.545,28.5825,28.42,28.5741,390300.0
2011-03-25 10:00:00,68.57,68.9,68.55,68.81,316700.0,28.5741,28.7117,28.5658,28.6742,316700.0
2011-03-25 10:30:00,68.81,69.0,68.72,68.92,305900.0,28.6742,28.7533,28.6366,28.72,305900.0
2011-03-25 11:00:00,68.94,69.06,68.72,68.77,358600.0,28.7283,28.7783,28.6366,28.6575,358600.0
2011-03-25 11:30:00,68.75,69.11,68.71,69.09,342700.0,28.6491,28.7992,28.6325,28.7908,342700.0
2011-03-25 12:00:00,69.1,69.1,68.69,68.69,269200.0,28.795,28.795,28.6241,28.6241,269200.0
2011-03-25 12:30:00,68.71,68.71,68.32,68.39,163300.0,28.6325,28.6325,28.47,28.4991,163300.0
2011-03-25 13:00:00,68.37,68.42,68.2,68.32,78200.0,28.4908,28.5116,28.42,28.47,78200.0
2011-03-25 13:30:00,68.32,68.45,68.29,68.35,157900.0,28.47,28.5241,28.4575,28.4825,157900.0
2011-03-25 14:00:00,68.35,68.47,68.21,68.24,127700.0,28.4825,28.5325,28.4241,28.4366,127700.0
2011-03-25 14:30:00,68.22,68.43,68.19,68.32,70600.0,28.4283,28.5158,28.4158,28.47,70600.0
2011-03-25 15:00:00,68.32,68.51,68.3,68.43,371100.0,28.47,28.5491,28.4616,28.5158,371100.0
2011-03-25 15:30:00,68.43,68.57,68.2,68.26,545800.0,28.5158,28.5741,28.42,28.445,545800.0
2011-03-28 09:30:00,68.2,68.79,68.01,68.63,354700.0,28.42,28.6658,28.3408,28.5991,354700.0
2011-03-28 10:00:00,68.64,69.0,68.63,68.91,285700.0,28.6033,28.7533,28.5991,28.7158,285700.0
2011-03-28 10:30:00,68.91,68.97,68.66,68.8,304500.0,28.7158,28.7408,28.6116,28.67,304500.0
2011-03-28 11:00:00,68.8,69.0,68.65,68.96,316400.0,28.67,28.7533,28.6075,28.7367,316400.0
2011-03-28 11:30:00,68.96,69.0,68.78,68.88,151400.0,28.7367,28.7533,28.6616,28.7033,151400.0
2011-03-28 12:00:00,68.88,69.0,68.87,69.0,68900.0,28.7033,28.7533,28.6992,28.7533,68900.0
2011-03-28 12:30:00,68.98,69.0,68.88,68.97,82300.0,28.745,28.7533,28.7033,28.7408,82300.0
2011-03-28 13:00:00,68.97,69.2,68.96,69.2,151800.0,28.7408,28.8367,28.7367,28.8367,151800.0
2011-03-28 13:30:00,69.2,69.23,68.99,69.0,128400.0,28.8367,28.8492,28.7492,28.7533,128400.0
2011-03-28 14:00:00,69.0,69.01,68.86,68.93,102300.0,28.7533,28.7575,28.695,28.7242,102300.0
2011-03-28 14:30:00,68.94,69.04,68.8,68.88,170700.0,28.7283,28.77,28.67,28.7033,170700.0
2011-03-28 15:00:00,68.89,69.0,68.63,68.63,298200.0,28.7075,28.7533,28.5991,28.5991,298200.0
2011-03-28 15:30:00,68.62,68.67,68.17,68.2,436400.0,28.595,28.6158,28.4075,28.42,436400.0
2011-03-29 09:30:00,69.44,69.5,69.09,69.34,507900.0,28.9367,28.9617,28.7908,28.895,507900.0
2011-03-29 10:00:00,69.31,69.87,69.23,69.55,401600.0,28.8825,29.1159,28.8492,28.9825,401600.0
2011-03-29 10:30:00,69.56,69.83,69.56,69.72,193000.0,28.9867,29.0992,28.9867,29.0534,193000.0
2011-03-29 11:00:00,69.73,70.07,69.63,70.0,229300.0,29.0575,29.1992,29.0159,29.17,229300.0
2011-03-29 11:30:00,70.0,70.16,69.87,69.96,154200.0,29.17,29.2367,29.1159,29.1534,154200.0
2011-03-29 12:00:00,69.95,70.05,69.83,69.83,95300.0,29.1492,29.1909,29.0992,29.0992,95300.0
2011-03-29 12:30:00,69.84,69.95,69.78,69.93,86300.0,29.1034,29.1492,29.0784,29.1409,86300.0
2011-03-29 13:00:00,69.94,70.01,69.82,69.83,74400.0,29.145,29.1742,29.095,29.0992,74400.0
2011-03-29 13:30:00,69.81,69.88,69.77,69.87,147400.0,29.0909,29.12,29.0742,29.1159,147400.0
2011-03-29 14:00:00,69.87,69.94,69.82,69.84,130100.0,29.1159,29.145,29.095,29.1034,130100.0
2011-03-29 14:30:00,69.84,70.02,69.84,69.96,87600.0,29.1034,29.1784,29.1034,29.1534,87600.0
2011-03-29 15:00:00,69.96,69.99,69.87,69.99,105800.0,29.1534,29.1659,29.1159,29.1659,105800.0
2011-03-29 15:30:00,69.98,70.1,69.9,70.08,333500.0,29.1617,29.2117,29.1284,29.2034,333500.0
2011-03-30 09:30:00,71.78,71.98,71.67,71.96,638000.0,29.9118,29.9951,29.866,29.9868,638000.0
2011-03-30 10:00:00,71.96,71.99,71.52,71.52,482600.0,29.9868,29.9993,29.8034,29.8034,482600.0
2011-03-30 10:30:00,71.52,71.79,71.48,71.56,573100.0,29.8034,29.916,29.7868,29.8201,573100.0
2011-03-30 11:00:00,71.55,71.59,71.08,71.2,431000.0,29.8159,29.8326,29.6201,29.6701,431000.0
2011-03-30 11:30:00,71.19,71.48,71.06,71.38,245300.0,29.6659,29.7868,29.6118,29.7451,245300.0
2011-03-30 12:00:00,71.4,71.9,71.39,71.81,176700.0,29.7534,29.9618,29.7493,29.9243,176700.0
2011-03-30 12:30:00,71.82,71.88,71.64,71.67,111300.0,29.9285,29.9535,29.8535,29.866,111300.0
2011-03-30 13:00:00,71.68,71.77,71.57,71.61,90400.0,29.8701,29.9076,29.8243,29.841,90400.0
2011-03-30 13:30:00,71.62,71.66,71.46,71.65,105800.0,29.8451,29.8618,29.7784,29.8576,105800.0
2011-03-30 14:00:00,71.66,71.8,71.66,71.72,188800.0,29.8618,29.9201,29.8618,29.8868,188800.0
2011-03-30 14:30:00,71.71,71.78,71.53,71.62,126100.0,29.8826,29.9118,29.8076,29.8451,126100.0
2011-03-30 15:00:00,71.6,71.62,71.42,71.46,195400.0,29.8368,29.8451,29.7618,29.7784,195400.0
2011-03-30 15:30:00,71.45,71.62,71.36,71.52,430300.0,29.7743,29.8451,29.7368,29.8034,430300.0
2011-03-31 09:30:00,70.74,71.27,70.73,71.23,438600.0,29.4784,29.6993,29.4742,29.6826,438600.0
2011-03-31 10:00:00,71.21,71.74,70.98,71.59,365500.0,29.6743,29.8951,29.5784,29.8326,365500.0
2011-03-31 10:30:00,71.58,71.63,71.23,71.44,245000.0,29.8285,29.8493,29.6826,29.7701,245000.0
2011-03-31 11:00:00,71.45,71.58,71.12,71.15,209200.0,29.7743,29.8285,29.6368,29.6493,209200.0
2011-03-31 11:30:00,71.16,71.17,70.77,70.95,209100.0,29.6534,29.6576,29.4909,29.5659,209100.0
2011-03-31 12:00:00,70.93,71.2,70.91,71.17,71900.0,29.5576,29.6701,29.5493,29.6576,71900.0
2011-03-31 12:30:00,71.18,71.34,71.09,71.31,91600.0,29.6618,29.7284,29.6243,29.7159,91600.0
2011-03-31 13:00:00,71.29,71.33,71.21,71.24,34400.0,29.7076,29.7243,29.6743,29.6868,34400.0
2011-03-31 13:30:00,71.24,71.46,71.24,71.36,69100.0,29.6868,29.7784,29.6868,29.7368,69100.0
2011-03-31 14:00:00,71.37,71.46,71.26,71.26,64500.0,29.7409,29.7784,29.6951,29.6951,64500.0
2011-03-31 14:30:00,71.25,71.38,71.22,71.35,54600.0,29.6909,29.7451,29.6784,29.7326,54600.0
2011-03-31 15:00:00,71.35,71.38,71.17,71.22,101800.0,29.7326,29.7451,29.6576,29.6784,101800.0
2011-03-31 15:30:00,71.22,71.28,71.07,71.11,277100.0,29.6784,29.7034,29.6159,29.6326,277100.0
2011-04-01 09:30:00,70.87,71.1,70.41,70.59,542600.0,29.5326,29.6284,29.3409,29.4159,542600.0
2011-04-01 10:00:00,70.56,71.18,70.53,71.1,310400.0,29.4034,29.6618,29.3909,29.6284,310400.0
2011-04-01 10:30:00,71.11,71.21,70.9,71.18,260300.0,29.6326,29.6743,29.5451,29.6618,260300.0
2011-04-01 11:00:00,71.18,71.47,71.13,71.47,300800.0,29.6618,29.7826,29.6409,29.7826,300800.0
2011-04-01 11:30:00,71.48,71.75,71.46,71.72,262600.0,29.7868,29.8993,29.7784,29.8868,262600.0
2011-04-01 12:00:00,71.73,71.81,71.67,71.77,77500.0,29.891,29.9243,29.866,29.9076,77500.0
2011-04-01 12:30:00,71.76,71.76,71.57,71.64,76000.0,29.9035,29.9035,29.8243,29.8535,76000.0
2011-04-01 13:00:00,71.63,71.77,71.61,71.74,110200.0,29.8493,29.9076,29.841,29.8951,110200.0
2011-04-01 13:30:00,71.75,71.9,71.75,71.86,103800.0,29.8993,29.9618,29.8993,29.9451,103800.0
2011-04-01 14:00:00,71.86,71.91,71.83,71.89,105800.0,29.9451,29.966,29.9326,29.9576,105800.0
2011-04-01 14:30:00,71.88,71.9,71.58,71.73,287900.0,29.9535,29.9618,29.8285,29.891,287900.0
2011-04-01 15:00:00,71.73,71.74,71.4,71.5,269800.0,29.891,29.8951,29.7534,29.7951,269800.0
2011-04-01 15:30:00,71.49,71.69,71.45,71.66,316000.0,29.7909,29.8743,29.7743,29.8618,316000.0
2011-04-04 09:30:00,72.92,73.03,72.56,72.68,454000.0,30.3868,30.4327,30.2368,30.2868,454000.0
2011-04-04 10:00:00,72.69,73.01,72.53,72.89,180300.0,30.291,30.4244,30.2243,30.3743,180300.0
2011-04-04 10:30:00,72.89,73.05,72.74,72.81,214500.0,30.3743,30.441,30.3118,30.341,214500.0
2011-04-04 11:00:00,72.82,72.91,72.74,72.77,189300.0,30.3452,30.3827,30.3118,30.3243,189300.0
2011-04-04 11:30:00,72.78,72.83,72.65,72.74,94100.0,30.3285,30.3493,30.2743,30.3118,94100.0
2011-04-04 12:00:00,72.75,72.82,72.73,72.75,57200.0,30.316,30.3452,30.3077,30.316,57200.0
2011-04-04 12:30:00,72.75,72.77,72.55,72.64,74000.0,30.316,30.3243,30.2327,30.2702,74000.0
2011-04-04 13:00:00,72.63,72.74,72.61,72.68,49400.0,30.266,30.3118,30.2577,30.2868,49400.0
2011-04-04 13:30:00,72.68,72.69,72.42,72.53,95400.0,30.2868,30.291,30.1785,30.2243,95400.0
2011-04-04 14:00:00,72.54,72.67,72.46,72.58,65000.0,30.2285,30.2827,30.1952,30.2452,65000.0
2011-04-04 14:30:00,72.59,72.75,72.57,72.69,65000.0,30.2493,30.316,30.241,30.291,65000.0
2011-04-04 15:00:00,72.68,72.91,72.57,72.87,128700.0,30.2868,30.3827,30.241,30.366,128700.0
2011-04-04 15:30:00,72.84,72.84,72.57,72.64,294800.0,30.3535,30.3535,30.241,30.2702,294800.0
2011-04-05 09:30:00,71.88,72.06,71.74,72.05,437900.0,29.9535,30.0285,29.8951,30.0243,437900.0
2011-04-05 10:00:00,72.03,72.41,71.9,72.19,326000.0,30.016,30.1743,29.9618,30.0826,326000.0
2011-04-05 10:30:00,72.18,72.43,72.09,72.12,194800.0,30.0785,30.1827,30.041,30.0535,194800.0
2011-04-05 11:00:00,72.11,72.39,72.1,72.3,148400.0,30.0493,30.166,30.0451,30.1285,148400.0
2011-04-05 11:30:00,72.29,72.49,72.2,72.48,118700.0,30.1243,30.2077,30.0868,30.2035,118700.0
2011-04-05 12:00:00,72.47,72.58,72.37,72.43,71600.0,30.1993,30.2452,30.1577,30.1827,71600.0
2011-04-05 12:30:00,72.44,72.59,72.37,72.5,81100.0,30.1868,30.2493,30.1577,30.2118,81100.0
2011-04-05 13:00:00,72.5,72.75,72.49,72.6,73000.0,30.2118,30.316,30.2077,30.2535,73000.0
2011-04-05 13:30:00,72.6,72.66,72.49,72.53,75300.0,30.2535,30.2785,30.2077,30.2243,75300.0
2011-04-05 14:00:00,72.53,72.62,72.38,72.61,92900.0,30.2243,30.2618,30.1618,30.2577,92900.0
2011-04-05 14:30:00,72.62,72.67,72.3,72.41,84000.0,30.2618,30.2827,30.1285,30.1743,84000.0
2011-04-05 15:00:00,72.41,72.43,72.19,72.39,104800.0,30.1743,30.1827,30.0826,30.166,104800.0
2011-04-05 15:30:00,72.38,72.4,72.24,72.3,190400.0,30.1618,30.1702,30.1035,30.1285,190400.0
2011-04-06 09:30:00,72.79,72.92,72.63,72.87,477500.0,30.3327,30.3868,30.266,30.366,477500.0
2011-04-06 10:00:00,72.87,72.96,72.73,72.86,270100.0,30.366,30.4035,30.3077,30.3618,270100.0
2011-04-06 10:30:00,72.85,72.96,72.72,72.78,314500.0,30.3577,30.4035,30.3035,30.3285,314500.0
2011-04-06 11:00:00,72.78,72.8,72.43,72.7,274100.0,30.3285,30.3368,30.1827,30.2952,274100.0
2011-04-06 11:30:00,72.71,72.8,72.45,72.51,190200.0,30.2993,30.3368,30.191,30.216,190200.0
2011-04-06 12:00:00,72.49,72.73,72.33,72.63,85300.0,30.2077,30.3077,30.141,30.266,85300.0
2011-04-06 12:30:00,72.64,72.71,72.42,72.48,84200.0,30.2702,30.2993,30.1785,30.2035,84200.0
2011-04-06 13:00:00,72.47,72.75,72.43,72.74,70000.0,30.1993,30.316,30.1827,30.3118,70000.0
2011-04-06 13:30:00,72.76,72.82,72.55,72.62,66600.0,30.3202,30.3452,30.2327,30.2618,66600.0
2011-04-06 14:00:00,72.63,72.76,72.57,72.63,74100.0,30.266,30.3202,30.241,30.266,74100.0
2011-04-06 14:30:00,72.65,72.91,72.63,72.82,81500.0,30.2743,30.3827,30.266,30.3452,81500.0
2011-04-06 15:00:00,72.84,72.96,72.81,72.82,102200.0,30.3535,30.4035,30.341,30.3452,102200.0
2011-04-06 15:30:00,72.81,72.97,72.79,72.96,286900.0,30.341,30.4077,30.3327,30.4035,286900.0
2011-04-07 09:30:00,72.24,72.88,72.22,72.8,414000.0,30.1035,30.3702,30.0951,30.3368,414000.0
2011-04-07 10:00:00,72.8,72.81,72.34,72.37,200300.0,30.3368,30.341,30.1452,30.1577,200300.0
2011-04-07 10:30:00,72.37,72.49,71.79,72.17,406500.0,30.1577,30.2077,29.916,30.0743,406500.0
2011-04-07 11:00:00,72.17,72.35,72.0,72.12,269500.0,30.0743,30.1493,30.0035,30.0535,269500.0
2011-04-07 11:30:00,72.13,72.36,71.84,72.35,186500.0,30.0576,30.1535,29.9368,30.1493,186500.0
2011-04-07 12:00:00,72.33,72.4,72.17,72.2,118900.0,30.141,30.1702,30.0743,30.0868,118900.0
2011-04-07 12:30:00,72.2,72.38,72.19,72.29,61000.0,30.0868,30.1618,30.0826,30.1243,61000.0
2011-04-07 13:00:00,72.28,72.31,72.03,72.14,88800.0,30.1202,30.1327,30.016,30.0618,88800.0
2011-04-07 13:30:00,72.12,72.21,71.96,72.13,89500.0,30.0535,30.091,29.9868,30.0576,89500.0
2011-04-07 14:00:00,72.15,72.21,72.02,72.03,86900.0,30.066,30.091,30.0118,30.016,86900.0
2011-04-07 14:30:00,72.02,72.3,72.0,72.29,89700.0,30.0118,30.1285,30.0035,30.1243,89700.0
2011-04-07 15:00:00,72.26,72.38,72.17,72.24,95500.0,30.1118,30.1618,30.0743,30.1035,95500.0
2011-04-07 15:30:00,72.22,72.46,72.14,72.39,264000.0,30.0951,30.1952,30.0618,30.166,264000.0
2011-04-08 09:30:00,74.17,74.24,73.86,74.07,563300.0,30.9077,30.9369,30.7786,30.8661,563300.0
2011-04-08 10:00:00,74.08,74.55,74.04,74.37,548400.0,30.8702,31.0661,30.8536,30.9911,548400.0
2011-04-08 10:30:00,74.37,74.47,74.29,74.39,267800.0,30.9911,31.0328,30.9577,30.9994,267800.0
2011-04-08 11:00:00,74.41,74.41,74.16,74.19,313000.0,31.0078,31.0078,30.9036,30.9161,313000.0
2011-04-08 11:30:00,74.22,74.45,74.16,74.3,111500.0,30.9286,31.0244,30.9036,30.9619,111500.0
2011-04-08 12:00:00,74.3,74.43,74.2,74.29,61000.0,30.9619,31.0161,30.9202,30.9577,61000.0
2011-04-08 12:30:00,74.27,74.45,74.18,74.3,75000.0,30.9494,31.0244,30.9119,30.9619,75000.0
2011-04-08 13:00:00,74.29,74.4,74.23,74.31,55900.0,30.9577,31.0036,30.9327,30.9661,55900.0
2011-04-08 13:30:00,74.31,74.32,74.18,74.27,79800.0,30.9661,30.9702,30.9119,30.9494,79800.0
2011-04-08 14:00:00,74.28,74.29,74.0,74.04,108400.0,30.9536,30.9577,30.8369,30.8536,108400.0
2011-04-08 14:30:00,74.05,74.06,73.41,73.42,208500.0,30.8577,30.8619,30.591,30.5952,208500.0
2011-04-08 15:00:00,73.4,73.6,73.35,73.58,202300.0,30.5869,30.6702,30.566,30.6619,202300.0
2011-04-08 15:30:00,73.58,73.96,73.56,73.93,367200.0,30.6619,30.8202,30.6535,30.8077,367200.0
2011-04-11 09:30:00,75.0,75.0,74.4,74.75,528300.0,31.2536,31.2536,31.0036,31.1494,528300.0
2011-04-11 10:00:00,74.75,74.9,74.42,74.55,338500.0,31.1494,31.2119,31.0119,31.0661,338500.0
2011-04-11 10:30:00,74.54,74.92,74.32,74.89,220600.0,31.0619,31.2203,30.9702,31.2078,220600.0
2011-04-11 11:00:00,74.9,74.97,74.58,74.58,205700.0,31.2119,31.2411,31.0786,31.0786,205700.0
2011-04-11 11:30:00,74.59,74.74,74.45,74.45,117000.0,31.0828,31.1453,31.0244,31.0244,117000.0
2011-04-11 12:00:00,74.46,74.53,74.21,74.32,92300.0,31.0286,31.0578,30.9244,30.9702,92300.0
2011-04-11 12:30:00,74.31,74.31,73.89,73.89,176200.0,30.9661,30.9661,30.7911,30.7911,176200.0
2011-04-11 13:00:00,73.91,74.07,73.85,74.0,71600.0,30.7994,30.8661,30.7744,30.8369,71600.0
2011-04-11 13:30:00,73.99,74.12,73.81,74.09,158400.0,30.8327,30.8869,30.7577,30.8744,158400.0
2011-04-11 14:00:00,74.09,74.15,73.97,74.01,117000.0,30.8744,30.8994,30.8244,30.8411,117000.0
2011-04-11 14:30:00,73.99,74.03,73.53,73.6,187600.0,30.8327,30.8494,30.641,30.6702,187600.0
2011-04-11 15:00:00,73.6,73.77,73.4,73.59,250200.0,30.6702,30.7411,30.5869,30.666,250200.0
2011-04-11 15:30:00,73.6,73.88,73.59,73.81,307300.0,30.6702,30.7869,30.666,30.7577,307300.0
2011-04-12 09:30:00,72.35,72.42,71.85,71.93,496600.0,30.1493,30.1785,29.941,29.9743,496600.0
2011-04-12 10:00:00,71.91,72.02,71.43,71.95,556400.0,29.966,30.0118,29.7659,29.9826,556400.0
2011-04-12 10:30:00,71.94,72.07,71.6,71.68,501800.0,29.9785,30.0326,29.8368,29.8701,501800.0
2011-04-12 11:00:00,71.69,72.0,71.61,71.99,324000.0,29.8743,30.0035,29.841,29.9993,324000.0
2011-04-12 11:30:00,72.0,72.4,71.98,72.18,211300.0,30.0035,30.1702,29.9951,30.0785,211300.0
2011-04-12 12:00:00,72.19,72.28,71.94,71.96,125200.0,30.0826,30.1202,29.9785,29.9868,125200.0
2011-04-12 12:30:00,71.97,72.34,71.79,72.17,194200.0,29.991,30.1452,29.916,30.0743,194200.0
2011-04-12 13:00:00,72.16,72.18,71.88,71.96,108600.0,30.0701,30.0785,29.9535,29.9868,108600.0
2011-04-12 13:30:00,71.98,72.35,71.98,72.23,88900.0,29.9951,30.1493,29.9951,30.0993,88900.0
2011-04-12 14:00:00,72.22,72.45,72.21,72.32,125000.0,30.0951,30.191,30.091,30.1368,125000.0
2011-04-12 14:30:00,72.3,72.32,71.99,72.14,88700.0,30.1285,30.1368,29.9993,30.0618,88700.0
2011-04-12 15:00:00,72.14,72.22,71.67,71.83,217100.0,30.0618,30.0951,29.866,29.9326,217100.0
2011-04-12 15:30:00,71.82,72.18,71.72,72.12,296400.0,29.9285,30.0785,29.8868,30.0535,296400.0
2011-04-13 09:30:00,72.62,72.75,72.11,72.16,367200.0,30.2618,30.316,30.0493,30.0701,367200.0
2011-04-13 10:00:00,72.15,72.27,71.89,72.23,332100.0,30.066,30.116,29.9576,30.0993,332100.0
2011-04-13 10:30:00,72.22,72.51,72.06,72.38,222200.0,30.0951,30.216,30.0285,30.1618,222200.0
2011-04-13 11:00:00,72.38,72.4,72.11,72.12,270100.0,30.1618,30.1702,30.0493,30.0535,270100.0
2011-04-13 11:30:00,72.1,72.19,71.71,71.76,230800.0,30.0451,30.0826,29.8826,29.9035,230800.0
2011-04-13 12:00:00,71.74,71.85,71.58,71.62,181100.0,29.8951,29.941,29.8285,29.8451,181100.0
2011-04-13 12:30:00,71.59,71.63,71.25,71.45,166200.0,29.8326,29.8493,29.6909,29.7743,166200.0
2011-04-13 13:00:00,71.47,71.55,71.35,71.44,114700.0,29.7826,29.8159,29.7326,29.7701,114700.0
2011-04-13 13:30:00,71.45,71.49,71.11,71.26,121600.0,29.7743,29.7909,29.6326,29.6951,121600.0
2011-04-13 14:00:00,71.26,71.5,71.08,71.45,204700.0,29.6951,29.7951,29.6201,29.7743,204700.0
2011-04-13 14:30:00,71.46,71.65,71.37,71.59,138000.0,29.7784,29.8576,29.7409,29.8326,138000.0
2011-04-13 15:00:00,71.59,71.75,71.59,71.68,207900.0,29.8326,29.8993,29.8326,29.8701,207900.0
2011-04-13 15:30:00,71.68,71.74,71.57,71.64,308700.0,29.8701,29.8951,29.8243,29.8535,308700.0
2011-04-14 09:30:00,71.08,71.41,70.94,71.18,477300.0,29.6201,29.7576,29.5618,29.6618,477300.0
2011-04-14 10:00:00,71.19,71.74,71.09,71.66,464100.0,29.6659,29.8951,29.6243,29.8618,464100.0
2011-04-14 10:30:00,71.65,71.82,71.53,71.58,380900.0,29.8576,29.9285,29.8076,29.8285,380900.0
2011-04-14 11:00:00,71.58,71.73,71.33,71.47,290700.0,29.8285,29.891,29.7243,29.7826,290700.0
2011-04-14 11:30:00,71.48,71.52,71.02,71.13,209100.0,29.7868,29.8034,29.5951,29.6409,209100.0
2011-04-14 12:00:00,71.14,71.65,71.11,71.63,151100.0,29.6451,29.8576,29.6326,29.8493,151100.0
2011-04-14 12:30:00,71.64,71.8,71.61,71.8,140300.0,29.8535,29.9201,29.841,29.9201,140300.0
2011-04-14 13:00:00,71.8,71.84,71.63,71.75,159500.0,29.9201,29.9368,29.8493,29.8993,159500.0
2011-04-14 13:30:00,71.74,71.76,71.51,71.53,108100.0,29.8951,29.9035,29.7993,29.8076,108100.0
2011-04-14 14:00:00,71.53,71.65,71.48,71.49,153900.0,29.8076,29.8576,29.7868,29.7909,153900.0
2011-04-14 14:30:00,71.5,71.58,71.36,71.46,225500.0,29.7951,29.8285,29.7368,29.7784,225500.0
2011-04-14 15:00:00,71.46,71.68,71.43,71.65,415200.0,29.7784,29.8701,29.7659,29.8576,415200.0
2011-04-14 15:30:00,71.66,71.78,71.57,71.69,409900.0,29.8618,29.9118,29.8243,29.8743,409900.0
2011-04-15 09:30:00,70.96,71.03,70.46,70.65,476500.0,29.5701,29.5993,29.3617,29.4409,476500.0
2011-04-15 10:00:00,70.66,71.04,70.6,70.66,281200.0,29.4451,29.6034,29.4201,29.4451,281200.0
2011-04-15 10:30:00,70.67,71.14,70.64,70.85,502600.0,29.4492,29.6451,29.4367,29.5242,502600.0
2011-04-15 11:00:00,70.86,70.97,70.67,70.86,297100.0,29.5284,29.5743,29.4492,29.5284,297100.0
2011-04-15 11:30:00,70.86,70.97,70.8,70.95,74500.0,29.5284,29.5743,29.5034,29.5659,74500.0
2011-04-15 12:00:00,70.93,71.05,70.91,70.96,73700.0,29.5576,29.6076,29.5493,29.5701,73700.0
2011-04-15 12:30:00,70.97,71.01,70.87,71.0,60100.0,29.5743,29.5909,29.5326,29.5868,60100.0
2011-04-15 13:00:00,70.99,71.03,70.81,70.83,57200.0,29.5826,29.5993,29.5076,29.5159,57200.0
2011-04-15 13:30:00,70.83,70.91,70.8,70.86,60100.0,29.5159,29.5493,29.5034,29.5284,60100.0
2011-04-15 14:00:00,70.86,70.9,70.81,70.82,68400.0,29.5284,29.5451,29.5076,29.5117,68400.0
2011-04-15 14:30:00,70.83,70.92,70.79,70.86,76100.0,29.5159,29.5534,29.4992,29.5284,76100.0
2011-04-15 15:00:00,70.87,70.91,70.6,70.66,163100.0,29.5326,29.5493,29.4201,29.4451,163100.0
2011-04-15 15:30:00,70.66,70.92,70.65,70.9,406500.0,29.4451,29.5534,29.4409,29.5451,406500.0
2011-04-18 09:30:00,69.48,69.72,68.89,68.92,764100.0,28.9533,29.0534,28.7075,28.72,764100.0
2011-04-18 10:00:00,68.91,68.97,68.44,68.85,643800.0,28.7158,28.7408,28.52,28.6908,643800.0
2011-04-18 10:30:00,68.84,68.95,68.32,68.36,557200.0,28.6867,28.7325,28.47,28.4866,557200.0
2011-04-18 11:00:00,68.37,68.64,68.0,68.6,377700.0,28.4908,28.6033,28.3366,28.5866,377700.0
2011-04-18 11:30:00,68.58,68.78,68.54,68.69,319800.0,28.5783,28.6616,28.5616,28.6241,319800.0
2011-04-18 12:00:00,68.7,68.74,68.4,68.46,167200.0,28.6283,28.645,28.5033,28.5283,167200.0
2011-04-18 12:30:00,68.47,68.53,68.38,68.5,93200.0,28.5325,28.5575,28.495,28.545,93200.0
2011-04-18 13:00:00,68.51,68.54,68.35,68.49,107200.0,28.5491,28.5616,28.4825,28.5408,107200.0
2011-04-18 13:30:00,68.48,68.75,68.45,68.72,179400.0,28.5366,28.6491,28.5241,28.6366,179400.0
2011-04-18 14:00:00,68.71,68.87,68.6,68.83,136000.0,28.6325,28.6992,28.5866,28.6825,136000.0
2011-04-18 14:30:00,68.83,69.07,68.82,68.99,162700.0,28.6825,28.7825,28.6783,28.7492,162700.0
2011-04-18 15:00:00,69.0,69.15,68.78,69.03,192100.0,28.7533,28.8158,28.6616,28.7658,192100.0
2011-04-18 15:30:00,69.04,69.15,68.87,69.06,517200.0,28.77,28.8158,28.6992,28.7783,517200.0
2011-04-19 09:30:00,69.71,69.95,69.55,69.69,267500.0,29.0492,29.1492,28.9825,29.0409,267500.0
2011-04-19 10:00:00,69.7,70.16,69.63,70.16,235700.0,29.045,29.2367,29.0159,29.2367,235700.0
2011-04-19 10:30:00,70.16,70.17,69.62,69.68,325600.0,29.2367,29.2409,29.0117,29.0367,325600.0
2011-04-19 11:00:00,69.67,69.76,69.28,69.35,259900.0,29.0325,29.07,28.87,28.8992,259900.0
2011-04-19 11:30:00,69.36,69.58,69.26,69.52,103100.0,28.9033,28.995,28.8617,28.97,103100.0
2011-04-19 12:00:00,69.52,69.78,69.47,69.59,95300.0,28.97,29.0784,28.9492,28.9992,95300.0
2011-04-19 12:30:00,69.59,69.66,69.52,69.65,68500.0,28.9992,29.0284,28.97,29.0242,68500.0
2011-04-19 13:00:00,69.65,69.87,69.64,69.74,48400.0,29.0242,29.1159,29.02,29.0617,48400.0
2011-04-19 13:30:00,69.76,70.0,69.76,69.94,61100.0,29.07,29.17,29.07,29.145,61100.0
2011-04-19 14:00:00,69.96,70.08,69.94,69.99,109500.0,29.1534,29.2034,29.145,29.1659,109500.0
2011-04-19 14:30:00,69.98,70.11,69.91,70.01,113000.0,29.1617,29.2159,29.1325,29.1742,113000.0
2011-04-19 15:00:00,70.01,70.25,69.99,70.05,166600.0,29.1742,29.2742,29.1659,29.1909,166600.0
2011-04-19 15:30:00,70.05,70.12,69.98,69.99,346100.0,29.1909,29.22,29.1617,29.1659,346100.0
2011-04-20 09:30:00,71.52,71.6,71.2,71.35,335700.0,29.8034,29.8368,29.6701,29.7326,335700.0
2011-04-20 10:00:00,71.37,71.83,71.28,71.56,348600.0,29.7409,29.9326,29.7034,29.8201,348600.0
2011-04-20 10:30:00,71.57,71.8,71.57,71.67,254200.0,29.8243,29.9201,29.8243,29.866,254200.0
2011-04-20 11:00:00,71.68,71.89,71.54,71.88,356300.0,29.8701,29.9576,29.8118,29.9535,356300.0
2011-04-20 11:30:00,71.88,71.93,71.75,71.77,216100.0,29.9535,29.9743,29.8993,29.9076,216100.0
2011-04-20 12:00:00,71.77,71.79,71.63,71.65,152100.0,29.9076,29.916,29.8493,29.8576,152100.0
2011-04-20 12:30:00,71.65,71.79,71.64,71.66,162700.0,29.8576,29.916,29.8535,29.8618,162700.0
2011-04-20 13:00:00,71.66,71.68,71.54,71.65,134800.0,29.8618,29.8701,29.8118,29.8576,134800.0
2011-04-20 13:30:00,71.65,71.77,71.57,71.68,111900.0,29.8576,29.9076,29.8243,29.8701,111900.0
2011-04-20 14:00:00,71.67,71.74,71.62,71.7,109300.0,29.866,29.8951,29.8451,29.8785,109300.0
2011-04-20 14:30:00,71.7,71.82,71.62,71.8,148300.0,29.8785,29.9285,29.8451,29.9201,148300.0
2011-04-20 15:00:00,71.8,72.0,71.77,72.0,200900.0,29.9201,30.0035,29.9076,30.0035,200900.0
2011-04-20 15:30:00,72.0,72.03,71.72,71.86,468700.0,30.0035,30.016,29.8868,29.9451,468700.0
2011-04-21 09:30:00,74.02,74.04,73.61,73.7,587000.0,30.8452,30.8536,30.6744,30.7119,587000.0
2011-04-21 10:00:00,73.72,73.72,73.41,73.57,359200.0,30.7202,30.7202,30.591,30.6577,359200.0
2011-04-21 10:30:00,73.58,73.58,73.2,73.28,262600.0,30.6619,30.6619,30.5035,30.5369,262600.0
2011-04-21 11:00:00,73.29,73.43,73.23,73.33,149600.0,30.541,30.5994,30.516,30.5577,149600.0
2011-04-21 11:30:00,73.34,73.37,73.09,73.19,97900.0,30.5619,30.5744,30.4577,30.4994,97900.0
2011-04-21 12:00:00,73.18,73.27,73.13,73.16,46400.0,30.4952,30.5327,30.4744,30.4869,46400.0
2011-04-21 12:30:00,73.15,73.35,73.04,73.27,77800.0,30.4827,30.566,30.4369,30.5327,77800.0
2011-04-21 13:00:00,73.28,73.34,73.12,73.2,57600.0,30.5369,30.5619,30.4702,30.5035,57600.0
2011-04-21 13:30:00,73.2,73.21,73.08,73.08,53000.0,30.5035,30.5077,30.4535,30.4535,53000.0
2011-04-21 14:00:00,73.07,73.13,72.95,73.11,83500.0,30.4494,30.4744,30.3994,30.466,83500.0
2011-04-21 14:30:00,73.12,73.12,73.01,73.04,61900.0,30.4702,30.4702,30.4244,30.4369,61900.0
2011-04-21 15:00:00,73.04,73.09,72.95,73.08,75300.0,30.4369,30.4577,30.3994,30.4535,75300.0
2011-04-21 15:30:00,73.08,73.21,73.06,73.12,242700.0,30.4535,30.5077,30.4452,30.4702,242700.0
2011-04-25 09:30:00,73.3,73.42,72.86,72.97,142200.0,30.5452,30.5952,30.3618,30.4077,142200.0
2011-04-25 10:00:00,72.99,73.02,72.19,72.46,148400.0,30.416,30.4285,30.0826,30.1952,148400.0
2011-04-25 10:30:00,72.45,72.6,72.21,72.43,110100.0,30.191,30.2535,30.091,30.1827,110100.0
2011-04-25 11:00:00,72.45,72.64,72.26,72.64,94600.0,30.191,30.2702,30.1118,30.2702,94600.0
2011-04-25 11:30:00,72.65,72.83,72.62,72.78,85500.0,30.2743,30.3493,30.2618,30.3285,85500.0
2011-04-25 12:00:00,72.77,72.84,72.7,72.78,43000.0,30.3243,30.3535,30.2952,30.3285,43000.0
2011-04-25 12:30:00,72.77,72.81,72.66,72.72,34100.0,30.3243,30.341,30.2785,30.3035,34100.0
2011-04-25 13:00:00,72.72,72.73,72.59,72.66,27100.0,30.3035,30.3077,30.2493,30.2785,27100.0
2011-04-25 13:30:00,72.66,72.78,72.65,72.78,31400.0,30.2785,30.3285,30.2743,30.3285,31400.0
2011-04-25 14:00:00,72.78,72.84,72.69,72.69,63700.0,30.3285,30.3535,30.291,30.291,63700.0
2011-04-25 14:30:00,72.7,72.9,72.7,72.86,46600.0,30.2952,30.3785,30.2952,30.3618,46600.0
2011-04-25 15:00:00,72.86,72.87,72.68,72.84,29500.0,30.3618,30.366,30.2868,30.3535,29500.0
2011-04-25 15:30:00,72.82,72.91,72.67,72.72,113300.0,30.3452,30.3827,30.2827,30.3035,113300.0
2011-04-26 09:30:00,72.87,72.89,72.27,72.42,364300.0,30.366,30.3743,30.116,30.1785,364300.0
2011-04-26 10:00:00,72.42,72.63,72.25,72.59,223400.0,30.1785,30.266,30.1076,30.2493,223400.0
2011-04-26 10:30:00,72.59,72.95,72.55,72.87,159700.0,30.2493,30.3994,30.2327,30.366,159700.0
2011-04-26 11:00:00,72.87,73.17,72.7,72.85,216100.0,30.366,30.491,30.2952,30.3577,216100.0
2011-04-26 11:30:00,72.86,73.27,72.85,73.26,144700.0,30.3618,30.5327,30.3577,30.5285,144700.0
2011-04-26 12:00:00,73.25,73.33,73.17,73.21,89200.0,30.5244,30.5577,30.491,30.5077,89200.0
2011-04-26 12:30:00,73.21,73.3,73.13,73.23,52900.0,30.5077,30.5452,30.4744,30.516,52900.0
2011-04-26 13:00:00,73.24,73.24,73.05,73.16,43400.0,30.5202,30.5202,30.441,30.4869,43400.0
2011-04-26 13:30:00,73.16,73.16,73.01,73.02,92200.0,30.4869,30.4869,30.4244,30.4285,92200.0
2011-04-26 14:00:00,73.02,73.04,72.9,73.03,75200.0,30.4285,30.4369,30.3785,30.4327,75200.0
2011-04-26 14:30:00,73.03,73.05,72.95,73.01,58400.0,30.4327,30.441,30.3994,30.4244,58400.0
2011-04-26 15:00:00,73.01,73.14,72.94,72.96,111100.0,30.4244,30.4785,30.3952,30.4035,111100.0
2011-04-26 15:30:00,72.96,72.99,72.81,72.85,279700.0,30.4035,30.416,30.341,30.3577,279700.0
2011-04-27 09:30:00,72.77,72.81,72.38,72.39,216900.0,30.3243,30.341,30.1618,30.166,216900.0
2011-04-27 10:00:00,72.4,72.43,71.83,71.84,270100.0,30.1702,30.1827,29.9326,29.9368,270100.0
2011-04-27 10:30:00,71.84,71.9,71.55,71.58,214600.0,29.9368,29.9618,29.8159,29.8285,214600.0
2011-04-27 11:00:00,71.59,71.92,71.59,71.92,171200.0,29.8326,29.9701,29.8326,29.9701,171200.0
2011-04-27 11:30:00,71.91,72.09,71.89,72.0,118900.0,29.966,30.041,29.9576,30.0035,118900.0
2011-04-27 12:00:00,72.0,72.05,71.72,71.74,125300.0,30.0035,30.0243,29.8868,29.8951,125300.0
2011-04-27 12:30:00,71.74,72.28,71.68,72.1,221600.0,29.8951,30.1202,29.8701,30.0451,221600.0
2011-04-27 13:00:00,72.1,72.41,72.04,72.3,116600.0,30.0451,30.1743,30.0201,30.1285,116600.0
2011-04-27 13:30:00,72.28,72.59,72.23,72.53,80500.0,30.1202,30.2493,30.0993,30.2243,80500.0
2011-04-27 14:00:00,72.54,72.61,72.24,72.31,81100.0,30.2285,30.2577,30.1035,30.1327,81100.0
2011-04-27 14:30:00,72.33,72.68,72.28,72.66,102700.0,30.141,30.2868,30.1202,30.2785,102700.0
2011-04-27 15:00:00,72.65,72.93,72.64,72.92,139200.0,30.2743,30.391,30.2702,30.3868,139200.0
2011-04-27 15:30:00,72.92,73.36,72.9,73.29,652700.0,30.3868,30.5702,30.3785,30.541,652700.0
2011-04-28 09:30:00,72.47,73.26,72.38,73.16,341400.0,30.1993,30.5285,30.1618,30.4869,341400.0
2011-04-28 10:00:00,73.18,73.3,72.51,72.62,289200.0,30.4952,30.5452,30.216,30.2618,289200.0
2011-04-28 10:30:00,72.64,72.97,72.52,72.89,172400.0,30.2702,30.4077,30.2202,30.3743,172400.0
2011-04-28 11:00:00,72.89,73.13,72.85,72.98,331400.0,30.3743,30.4744,30.3577,30.4119,331400.0
2011-04-28 11:30:00,72.97,73.15,72.48,72.52,168800.0,30.4077,30.4827,30.2035,30.2202,168800.0
2011-04-28 12:00:00,72.54,72.6,72.24,72.6,95800.0,30.2285,30.2535,30.1035,30.2535,95800.0
2011-04-28 12:30:00,72.61,72.72,72.51,72.51,51200.0,30.2577,30.3035,30.216,30.216,51200.0
2011-04-28 13:00:00,72.51,72.59,72.22,72.41,81100.0,30.216,30.2493,30.0951,30.1743,81100.0
2011-04-28 13:30:00,72.41,72.54,72.37,72.52,86600.0,30.1743,30.2285,30.1577,30.2202,86600.0
2011-04-28 14:00:00,72.51,72.72,72.47,72.6,65600.0,30.216,30.3035,30.1993,30.2535,65600.0
2011-04-28 14:30:00,72.6,72.68,72.56,72.56,59000.0,30.2535,30.2868,30.2368,30.2368,59000.0
2011-04-28 15:00:00,72.55,72.69,72.44,72.64,73900.0,30.2327,30.291,30.1868,30.2702,73900.0
2011-04-28 15:30:00,72.66,72.92,72.66,72.77,253500.0,30.2785,30.3868,30.2785,30.3243,253500.0
2011-04-29 09:30:00,72.94,73.22,72.49,72.49,177800.0,30.3952,30.5119,30.2077,30.2077,177800.0
2011-04-29 10:00:00,72.5,72.88,72.43,72.87,111000.0,30.2118,30.3702,30.1827,30.366,111000.0
2011-04-29 10:30:00,72.87,72.98,72.74,72.81,87800.0,30.366,30.4119,30.3118,30.341,87800.0
2011-04-29 11:00:00,72.81,72.85,72.58,72.68,113500.0,30.341,30.3577,30.2452,30.2868,113500.0
2011-04-29 11:30:00,72.67,73.06,72.62,73.02,98600.0,30.2827,30.4452,30.2618,30.4285,98600.0
2011-04-29 12:00:00,73.01,73.24,73.01,73.17,74900.0,30.4244,30.5202,30.4244,30.491,74900.0
2011-04-29 12:30:00,73.17,73.24,73.11,73.23,59600.0,30.491,30.5202,30.466,30.516,59600.0
2011-04-29 13:00:00,73.24,73.4,73.2,73.32,102300.0,30.5202,30.5869,30.5035,30.5535,102300.0
2011-04-29 13:30:00,73.31,73.42,73.25,73.26,51100.0,30.5494,30.5952,30.5244,30.5285,51100.0
2011-04-29 14:00:00,73.26,73.41,73.19,73.41,47300.0,30.5285,30.591,30.4994,30.591,47300.0
2011-04-29 14:30:00,73.42,73.6,73.42,73.43,89400.0,30.5952,30.6702,30.5952,30.5994,89400.0
2011-04-29 15:00:00,73.43,73.44,73.1,73.14,94600.0,30.5994,30.6035,30.4619,30.4785,94600.0
2011-04-29 15:30:00,73.15,73.3,73.1,73.23,283300.0,30.4827,30.5452,30.4619,30.516,283300.0
2011-05-02 09:30:00,73.43,73.43,72.64,73.0,224200.0,30.5994,30.5994,30.2702,30.4202,224200.0
2011-05-02 10:00:00,73.02,73.62,72.99,73.6,138000.0,30.4285,30.6785,30.416,30.6702,138000.0
2011-05-02 10:30:00,73.6,73.75,73.43,73.64,83300.0,30.6702,30.7327,30.5994,30.6869,83300.0
2011-05-02 11:00:00,73.63,73.79,73.25,73.25,139000.0,30.6827,30.7494,30.5244,30.5244,139000.0
2011-05-02 11:30:00,73.22,73.34,73.0,73.02,83200.0,30.5119,30.5619,30.4202,30.4285,83200.0
2011-05-02 12:00:00,73.01,73.13,72.63,72.65,64200.0,30.4244,30.4744,30.266,30.2743,64200.0
2011-05-02 12:30:00,72.66,72.81,72.56,72.77,56400.0,30.2785,30.341,30.2368,30.3243,56400.0
2011-05-02 13:00:00,72.78,73.13,72.78,73.09,52700.0,30.3285,30.4744,30.3285,30.4577,52700.0
2011-05-02 13:30:00,73.12,73.19,72.96,72.99,55200.0,30.4702,30.4994,30.4035,30.416,55200.0
2011-05-02 14:00:00,72.99,73.21,72.98,73.09,75600.0,30.416,30.5077,30.4119,30.4577,75600.0
2011-05-02 14:30:00,73.09,73.17,72.83,72.88,54900.0,30.4577,30.491,30.3493,30.3702,54900.0
2011-05-02 15:00:00,72.88,72.91,72.61,72.63,75200.0,30.3702,30.3827,30.2577,30.266,75200.0
2011-05-02 15:30:00,72.61,72.61,72.13,72.31,344100.0,30.2577,30.2577,30.0576,30.1327,344100.0
2011-05-03 09:30:00,71.53,71.78,71.34,71.66,289700.0,29.8076,29.9118,29.7284,29.8618,289700.0
2011-05-03 10:00:00,71.68,71.83,71.1,71.17,392200.0,29.8701,29.9326,29.6284,29.6576,392200.0
2011-05-03 10:30:00,71.17,71.25,70.66,71.08,280000.0,29.6576,29.6909,29.4451,29.6201,280000.0
2011-05-03 11:00:00,71.08,71.23,70.87,71.07,312500.0,29.6201,29.6826,29.5326,29.6159,312500.0
2011-05-03 11:30:00,71.04,71.45,70.97,71.13,186900.0,29.6034,29.7743,29.5743,29.6409,186900.0
2011-05-03 12:00:00,71.13,71.23,70.92,70.95,107100.0,29.6409,29.6826,29.5534,29.5659,107100.0
2011-05-03 12:30:00,70.94,70.95,70.74,70.75,110000.0,29.5618,29.5659,29.4784,29.4826,110000.0
2011-05-03 13:00:00,70.77,70.93,70.52,70.52,108200.0,29.4909,29.5576,29.3867,29.3867,108200.0
2011-05-03 13:30:00,70.52,70.7,70.0,70.06,585500.0,29.3867,29.4617,29.17,29.195,585500.0
2011-05-03 14:00:00,70.06,70.06,69.65,69.8,840700.0,29.195,29.195,29.0242,29.0867,840700.0
2011-05-03 14:30:00,69.8,69.9,69.45,69.52,323400.0,29.0867,29.1284,28.9408,28.97,323400.0
2011-05-03 15:00:00,69.54,69.91,69.46,69.82,495600.0,28.9784,29.1325,28.945,29.095,495600.0
2011-05-03 15:30:00,69.82,70.06,69.8,70.04,1052300.0,29.095,29.195,29.0867,29.1867,1052300.0
2011-05-04 09:30:00,69.75,69.75,69.26,69.38,560500.0,29.0659,29.0659,28.8617,28.9117,560500.0
2011-05-04 10:00:00,69.37,69.45,68.86,68.9,734700.0,28.9075,28.9408,28.695,28.7117,734700.0
2011-05-04 10:30:00,68.88,69.0,68.41,68.81,451700.0,28.7033,28.7533,28.5075,28.6742,451700.0
2011-05-04 11:00:00,68.81,68.94,68.43,68.82,570700.0,28.6742,28.7283,28.5158,28.6783,570700.0
2011-05-04 11:30:00,68.81,68.9,68.48,68.6,278100.0,28.6742,28.7117,28.5366,28.5866,278100.0
2011-05-04 12:00:00,68.6,68.7,68.26,68.28,106400.0,28.5866,28.6283,28.445,28.4533,106400.0
2011-05-04 12:30:00,68.3,68.4,68.2,68.38,149500.0,28.4616,28.5033,28.42,28.495,149500.0
2011-05-04 13:00:00,68.38,68.91,68.32,68.89,187500.0,28.495,28.7158,28.47,28.7075,187500.0
2011-05-04 13:30:00,68.89,69.2,68.81,69.17,170600.0,28.7075,28.8367,28.6742,28.8242,170600.0
2011-05-04 14:00:00,69.15,69.32,68.83,69.23,154400.0,28.8158,28.8867,28.6825,28.8492,154400.0
2011-05-04 14:30:00,69.22,69.3,69.0,69.05,164500.0,28.845,28.8783,28.7533,28.7742,164500.0
2011-05-04 15:00:00,69.05,69.14,68.9,69.11,163000.0,28.7742,28.8117,28.7117,28.7992,163000.0
2011-05-04 15:30:00,69.11,69.14,68.8,68.84,355000.0,28.7992,28.8117,28.67,28.6867,355000.0
2011-05-05 09:30:00,67.81,68.19,67.34,68.11,667200.0,28.2574,28.4158,28.0616,28.3825,667200.0
2011-05-05 10:00:00,68.11,68.43,67.74,67.74,485800.0,28.3825,28.5158,28.2283,28.2283,485800.0
2011-05-05 10:30:00,67.74,68.04,67.35,67.47,374500.0,28.2283,28.3533,28.0657,28.1158,374500.0
2011-05-05 11:00:00,67.47,67.5,66.96,67.2,521000.0,28.1158,28.1283,27.9032,28.0032,521000.0
2011-05-05 11:30:00,67.2,67.59,67.19,67.51,223600.0,28.0032,28.1658,27.9991,28.1324,223600.0
2011-05-05 12:00:00,67.53,67.85,67.42,67.45,230900.0,28.1408,28.2741,28.0949,28.1074,230900.0
2011-05-05 12:30:00,67.45,67.48,67.21,67.3,102600.0,28.1074,28.1199,28.0074,28.0449,102600.0
2011-05-05 13:00:00,67.29,67.5,67.23,67.28,89400.0,28.0407,28.1283,28.0157,28.0366,89400.0
2011-05-05 13:30:00,67.27,67.29,67.01,67.11,121200.0,28.0324,28.0407,27.9241,27.9657,121200.0
2011-05-05 14:00:00,67.11,67.22,66.94,67.21,145200.0,27.9657,28.0116,27.8949,28.0074,145200.0
2011-05-05 14:30:00,67.21,67.37,66.95,66.95,165200.0,28.0074,28.0741,27.8991,27.8991,165200.0
2011-05-05 15:00:00,66.95,67.14,66.3,66.33,602300.0,27.8991,27.9782,27.6282,27.6407,602300.0
2011-05-05 15:30:00,66.32,66.88,66.31,66.75,544100.0,27.6365,27.8699,27.6324,27.8157,544100.0
2011-05-06 09:30:00,67.78,68.28,67.57,67.64,588300.0,28.2449,28.4533,28.1574,28.1866,588300.0
2011-05-06 10:00:00,67.64,68.43,67.58,68.28,320700.0,28.1866,28.5158,28.1616,28.4533,320700.0
2011-05-06 10:30:00,68.3,68.53,68.15,68.22,310600.0,28.4616,28.5575,28.3991,28.4283,310600.0
2011-05-06 11:00:00,68.24,68.79,68.24,68.53,495700.0,28.4366,28.6658,28.4366,28.5575,495700.0
2011-05-06 11:30:00,68.53,68.58,67.97,68.06,182100.0,28.5575,28.5783,28.3241,28.3616,182100.0
2011-05-06 12:00:00,68.04,68.1,67.5,67.54,132900.0,28.3533,28.3783,28.1283,28.1449,132900.0
2011-05-06 12:30:00,67.53,67.71,67.17,67.35,159900.0,28.1408,28.2158,27.9907,28.0657,159900.0
2011-05-06 13:00:00,67.38,67.52,67.0,67.29,209100.0,28.0782,28.1366,27.9199,28.0407,209100.0
2011-05-06 13:30:00,67.28,67.49,67.24,67.4,123100.0,28.0366,28.1241,28.0199,28.0866,123100.0
2011-05-06 14:00:00,67.38,67.57,67.2,67.25,118900.0,28.0782,28.1574,28.0032,28.0241,118900.0
2011-05-06 14:30:00,67.23,67.31,66.92,67.18,195100.0,28.0157,28.0491,27.8866,27.9949,195100.0
2011-05-06 15:00:00,67.17,67.53,67.15,67.26,106200.0,27.9907,28.1408,27.9824,28.0282,106200.0
2011-05-06 15:30:00,67.26,67.64,67.26,67.46,300600.0,28.0282,28.1866,28.0282,28.1116,300600.0
2011-05-09 09:30:00,68.04,68.42,67.95,67.97,610400.0,28.3533,28.5116,28.3158,28.3241,610400.0
2011-05-09 10:00:00,67.96,68.24,67.68,67.73,415200.0,28.3199,28.4366,28.2033,28.2241,415200.0
2011-05-09 10:30:00,67.71,67.78,67.4,67.74,446400.0,28.2158,28.2449,28.0866,28.2283,446400.0
2011-05-09 11:00:00,67.76,67.94,67.63,67.73,249300.0,28.2366,28.3116,28.1824,28.2241,249300.0
2011-05-09 11:30:00,67.72,68.17,67.66,68.1,119900.0,28.2199,28.4075,28.1949,28.3783,119900.0
2011-05-09 12:00:00,68.1,68.63,68.04,68.48,249900.0,28.3783,28.5991,28.3533,28.5366,249900.0
2011-05-09 12:30:00,68.49,68.67,68.47,68.48,103100.0,28.5408,28.6158,28.5325,28.5366,103100.0
2011-05-09 13:00:00,68.48,68.67,68.47,68.56,96300.0,28.5366,28.6158,28.5325,28.57,96300.0
2011-05-09 13:30:00,68.55,68.81,68.54,68.75,72900.0,28.5658,28.6742,28.5616,28.6491,72900.0
2011-05-09 14:00:00,68.76,69.11,68.72,68.95,152400.0,28.6533,28.7992,28.6366,28.7325,152400.0
2011-05-09 14:30:00,68.97,69.24,68.97,69.07,101800.0,28.7408,28.8533,28.7408,28.7825,101800.0
2011-05-09 15:00:00,69.07,69.22,69.01,69.07,133100.0,28.7825,28.845,28.7575,28.7825,133100.0
2011-05-09 15:30:00,69.07,69.18,69.01,69.04,295700.0,28.7825,28.8283,28.7575,28.77,295700.0
2011-05-10 09:30:00,69.08,69.41,68.77,69.34,479400.0,28.7867,28.9242,28.6575,28.895,479400.0
2011-05-10 10:00:00,69.36,69.83,69.22,69.7,504000.0,28.9033,29.0992,28.845,29.045,504000.0
2011-05-10 10:30:00,69.7,69.77,69.42,69.57,432500.0,29.045,29.0742,28.9283,28.9909,432500.0
2011-05-10 11:00:00,69.57,69.6,69.19,69.41,372000.0,28.9909,29.0034,28.8325,28.9242,372000.0
2011-05-10 11:30:00,69.41,69.66,69.32,69.42,236100.0,28.9242,29.0284,28.8867,28.9283,236100.0
2011-05-10 12:00:00,69.41,69.52,69.34,69.41,85900.0,28.9242,28.97,28.895,28.9242,85900.0
2011-05-10 12:30:00,69.42,69.43,69.24,69.28,80700.0,28.9283,28.9325,28.8533,28.87,80700.0
2011-05-10 13:00:00,69.28,69.31,69.09,69.19,111300.0,28.87,28.8825,28.7908,28.8325,111300.0
2011-05-10 13:30:00,69.19,69.33,69.13,69.32,69900.0,28.8325,28.8908,28.8075,28.8867,69900.0
2011-05-10 14:00:00,69.32,69.42,69.28,69.38,146200.0,28.8867,28.9283,28.87,28.9117,146200.0
2011-05-10 14:30:00,69.36,69.55,69.34,69.52,106800.0,28.9033,28.9825,28.895,28.97,106800.0
2011-05-10 15:00:00,69.52,69.7,69.46,69.68,137300.0,28.97,29.045,28.945,29.0367,137300.0
2011-05-10 15:30:00,69.69,69.77,69.63,69.7,272400.0,29.0409,29.0742,29.0159,29.045,272400.0
2011-05-11 09:30:00,69.35,69.38,68.77,68.84,347100.0,28.8992,28.9117,28.6575,28.6867,347100.0
2011-05-11 10:00:00,68.84,68.95,68.55,68.8,325900.0,28.6867,28.7325,28.5658,28.67,325900.0
2011-05-11 10:30:00,68.8,69.06,68.47,69.04,320200.0,28.67,28.7783,28.5325,28.77,320200.0
2011-05-11 11:00:00,69.04,69.12,68.76,68.96,296200.0,28.77,28.8033,28.6533,28.7367,296200.0
2011-05-11 11:30:00,68.95,68.99,68.52,68.58,152800.0,28.7325,28.7492,28.5533,28.5783,152800.0
2011-05-11 12:00:00,68.55,68.61,67.51,67.66,466600.0,28.5658,28.5908,28.1324,28.1949,466600.0
2011-05-11 12:30:00,67.65,67.81,67.5,67.72,188400.0,28.1908,28.2574,28.1283,28.2199,188400.0
2011-05-11 13:00:00,67.72,67.72,67.44,67.46,134200.0,28.2199,28.2199,28.1033,28.1116,134200.0
2011-05-11 13:30:00,67.47,67.49,67.18,67.34,233000.0,28.1158,28.1241,27.9949,28.0616,233000.0
2011-05-11 14:00:00,67.34,67.43,67.12,67.25,211900.0,28.0616,28.0991,27.9699,28.0241,211900.0
2011-05-11 14:30:00,67.26,67.48,67.22,67.36,215100.0,28.0282,28.1199,28.0116,28.0699,215100.0
2011-05-11 15:00:00,67.36,67.76,67.28,67.65,212800.0,28.0699,28.2366,28.0366,28.1908,212800.0
2011-05-11 15:30:00,67.64,67.78,67.45,67.77,549900.0,28.1866,28.2449,28.1074,28.2408,549900.0
2011-05-12 09:30:00,66.92,67.01,66.15,66.54,562300.0,27.8866,27.9241,27.5657,27.7282,562300.0
2011-05-12 10:00:00,66.56,67.26,66.2,67.25,610500.0,27.7365,28.0282,27.5865,28.0241,610500.0
2011-05-12 10:30:00,67.25,67.43,66.56,66.65,459400.0,28.0241,28.0991,27.7365,27.774,459400.0
2011-05-12 11:00:00,66.65,67.28,66.49,67.27,413600.0,27.774,28.0366,27.7074,28.0324,413600.0
2011-05-12 11:30:00,67.26,67.47,67.01,67.01,191500.0,28.0282,28.1158,27.9241,27.9241,191500.0
2011-05-12 12:00:00,67.03,67.34,67.0,67.32,125900.0,27.9324,28.0616,27.9199,28.0532,125900.0
2011-05-12 12:30:00,67.33,67.62,67.26,67.59,194500.0,28.0574,28.1783,28.0282,28.1658,194500.0
2011-05-12 13:00:00,67.61,68.18,67.6,67.94,270500.0,28.1741,28.4116,28.1699,28.3116,270500.0
2011-05-12 13:30:00,67.94,68.11,67.91,67.94,172300.0,28.3116,28.3825,28.2991,28.3116,172300.0
2011-05-12 14:00:00,67.97,68.01,67.52,67.56,225600.0,28.3241,28.3408,28.1366,28.1533,225600.0
2011-05-12 14:30:00,67.55,67.69,67.48,67.48,121400.0,28.1491,28.2074,28.1199,28.1199,121400.0
2011-05-12 15:00:00,67.47,67.6,67.42,67.54,139400.0,28.1158,28.1699,28.0949,28.1449,139400.0
2011-05-12 15:30:00,67.53,67.8,67.42,67.7,388700.0,28.1408,28.2533,28.0949,28.2116,388700.0
2011-05-13 09:30:00,67.78,68.02,67.32,67.49,304600.0,28.2449,28.3449,28.0532,28.1241,304600.0
2011-05-13 10:00:00,67.5,67.75,67.08,67.54,298900.0,28.1283,28.2324,27.9532,28.1449,298900.0
2011-05-13 10:30:00,67.54,67.73,67.02,67.04,291000.0,28.1449,28.2241,27.9282,27.9366,291000.0
2011-05-13 11:00:00,67.04,67.05,66.51,66.56,673100.0,27.9366,27.9407,27.7157,27.7365,673100.0
2011-05-13 11:30:00,66.54,66.7,66.26,66.3,404100.0,27.7282,27.7949,27.6115,27.6282,404100.0
2011-05-13 12:00:00,66.29,66.37,65.66,65.91,380600.0,27.624,27.6574,27.3615,27.4657,380600.0
2011-05-13 12:30:00,65.92,66.15,65.85,66.0,201300.0,27.4698,27.5657,27.4407,27.5032,201300.0
2011-05-13 13:00:00,66.01,66.16,65.9,66.04,136400.0,27.5073,27.5699,27.4615,27.5199,136400.0
2011-05-13 13:30:00,66.05,66.1,65.92,65.98,91600.0,27.524,27.5449,27.4698,27.4948,91600.0
2011-05-13 14:00:00,65.98,66.48,65.93,66.32,118200.0,27.4948,27.7032,27.474,27.6365,118200.0
2011-05-13 14:30:00,66.32,66.37,66.02,66.03,169200.0,27.6365,27.6574,27.5115,27.5157,169200.0
2011-05-13 15:00:00,66.05,66.22,65.96,65.99,126700.0,27.524,27.5949,27.4865,27.499,126700.0
2011-05-13 15:30:00,65.99,66.23,65.97,66.23,363400.0,27.499,27.599,27.4907,27.599,363400.0
2011-05-16 09:30:00,67.52,67.63,67.21,67.46,630600.0,28.1366,28.1824,28.0074,28.1116,630600.0
2011-05-16 10:00:00,67.45,67.9,67.43,67.83,468200.0,28.1074,28.2949,28.0991,28.2658,468200.0
2011-05-16 10:30:00,67.85,68.22,67.68,68.19,337100.0,28.2741,28.4283,28.2033,28.4158,337100.0
2011-05-16 11:00:00,68.21,68.43,67.97,68.05,285400.0,28.4241,28.5158,28.3241,28.3574,285400.0
2011-05-16 11:30:00,68.04,68.14,67.81,67.86,111200.0,28.3533,28.395,28.2574,28.2783,111200.0
2011-05-16 12:00:00,67.88,67.9,67.56,67.63,85200.0,28.2866,28.2949,28.1533,28.1824,85200.0
2011-05-16 12:30:00,67.65,67.85,67.35,67.38,98400.0,28.1908,28.2741,28.0657,28.0782,98400.0
2011-05-16 13:00:00,67.37,67.4,67.16,67.32,104800.0,28.0741,28.0866,27.9866,28.0532,104800.0
2011-05-16 13:30:00,67.32,67.62,67.29,67.44,76300.0,28.0532,28.1783,28.0407,28.1033,76300.0
2011-05-16 14:00:00,67.44,67.65,67.15,67.18,130400.0,28.1033,28.1908,27.9824,27.9949,130400.0
2011-05-16 14:30:00,67.16,67.31,67.01,67.17,122300.0,27.9866,28.0491,27.9241,27.9907,122300.0
2011-05-16 15:00:00,67.17,67.42,67.17,67.2,200300.0,27.9907,28.0949,27.9907,28.0032,200300.0
2011-05-16 15:30:00,67.21,67.32,66.86,66.96,490700.0,28.0074,28.0532,27.8616,27.9032,490700.0
2011-05-17 09:30:00,66.91,67.38,66.6,67.22,633100.0,27.8824,28.0782,27.7532,28.0116,633100.0
2011-05-17 10:00:00,67.19,67.58,66.75,67.57,299600.0,27.9991,28.1616,27.8157,28.1574,299600.0
2011-05-17 10:30:00,67.59,67.6,66.92,67.04,501900.0,28.1658,28.1699,27.8866,27.9366,501900.0
2011-05-17 11:00:00,67.04,67.06,66.6,66.79,422500.0,27.9366,27.9449,27.7532,27.8324,422500.0
2011-05-17 11:30:00,66.78,66.8,66.37,66.5,227800.0,27.8282,27.8366,27.6574,27.7115,227800.0
2011-05-17 12:00:00,66.52,66.81,66.41,66.69,193400.0,27.7199,27.8407,27.674,27.7907,193400.0
2011-05-17 12:30:00,66.67,67.15,66.48,66.68,285500.0,27.7824,27.9824,27.7032,27.7865,285500.0
2011-05-17 13:00:00,66.66,66.99,66.56,66.93,105700.0,27.7782,27.9157,27.7365,27.8907,105700.0
2011-05-17 13:30:00,66.93,67.09,66.83,67.02,229300.0,27.8907,27.9574,27.8491,27.9282,229300.0
2011-05-17 14:00:00,67.03,67.25,66.83,66.88,210400.0,27.9324,28.0241,27.8491,27.8699,210400.0
2011-05-17 14:30:00,66.86,67.27,66.81,67.25,143000.0,27.8616,28.0324,27.8407,28.0241,143000.0
2011-05-17 15:00:00,67.24,67.34,67.14,67.19,227300.0,28.0199,28.0616,27.9782,27.9991,227300.0
2011-05-17 15:30:00,67.17,67.4,67.16,67.36,369100.0,27.9907,28.0866,27.9866,28.0699,369100.0
2011-05-18 09:30:00,67.33,67.94,67.04,67.75,542000.0,28.0574,28.3116,27.9366,28.2324,542000.0
2011-05-18 10:00:00,67.77,68.09,67.68,68.08,399300.0,28.2408,28.3741,28.2033,28.3699,399300.0
2011-05-18 10:30:00,68.09,68.24,67.75,67.86,423300.0,28.3741,28.4366,28.2324,28.2783,423300.0
2011-05-18 11:00:00,67.85,68.0,67.47,67.63,363800.0,28.2741,28.3366,28.1158,28.1824,363800.0
2011-05-18 11:30:00,67.63,67.73,67.49,67.66,106300.0,28.1824,28.2241,28.1241,28.1949,106300.0
2011-05-18 12:00:00,67.68,67.89,67.65,67.88,78600.0,28.2033,28.2908,28.1908,28.2866,78600.0
2011-05-18 12:30:00,67.89,68.03,67.88,67.99,87000.0,28.2908,28.3491,28.2866,28.3324,87000.0
2011-05-18 13:00:00,67.99,68.26,67.98,68.14,83200.0,28.3324,28.445,28.3283,28.395,83200.0
2011-05-18 13:30:00,68.15,68.4,68.14,68.34,114800.0,28.3991,28.5033,28.395,28.4783,114800.0
2011-05-18 14:00:00,68.32,68.44,68.09,68.16,234600.0,28.47,28.52,28.3741,28.4033,234600.0
2011-05-18 14:30:00,68.15,68.3,68.05,68.07,220700.0,28.3991,28.4616,28.3574,28.3658,220700.0
2011-05-18 15:00:00,68.07,68.39,68.05,68.35,205100.0,28.3658,28.4991,28.3574,28.4825,205100.0
2011-05-18 15:30:00,68.36,68.36,68.16,68.2,318000.0,28.4866,28.4866,28.4033,28.42,318000.0
2011-05-19 09:30:00,68.36,68.43,67.95,68.14,500900.0,28.4866,28.5158,28.3158,28.395,500900.0
2011-05-19 10:00:00,68.15,68.22,67.77,67.91,473800.0,28.3991,28.4283,28.2408,28.2991,473800.0
2011-05-19 10:30:00,67.9,67.96,67.21,67.31,371800.0,28.2949,28.3199,28.0074,28.0491,371800.0
2011-05-19 11:00:00,67.32,67.53,67.12,67.16,591300.0,28.0532,28.1408,27.9699,27.9866,591300.0
2011-05-19 11:30:00,67.15,67.24,67.03,67.07,247200.0,27.9824,28.0199,27.9324,27.9491,247200.0
2011-05-19 12:00:00,67.08,67.46,67.07,67.44,177100.0,27.9532,28.1116,27.9491,28.1033,177100.0
2011-05-19 12:30:00,67.45,67.5,67.27,67.37,176700.0,28.1074,28.1283,28.0324,28.0741,176700.0
2011-05-19 13:00:00,67.39,67.52,67.31,67.37,120000.0,28.0824,28.1366,28.0491,28.0741,120000.0
2011-05-19 13:30:00,67.38,67.41,67.22,67.32,169000.0,28.0782,28.0907,28.0116,28.0532,169000.0
2011-05-19 14:00:00,67.31,67.37,66.81,66.9,253700.0,28.0491,28.0741,27.8407,27.8782,253700.0
2011-05-19 14:30:00,66.9,67.11,66.77,67.01,226800.0,27.8782,27.9657,27.8241,27.9241,226800.0
2011-05-19 15:00:00,67.0,67.2,66.98,67.14,199500.0,27.9199,28.0032,27.9116,27.9782,199500.0
2011-05-19 15:30:00,67.14,67.43,67.04,67.42,592900.0,27.9782,28.0991,27.9366,28.0949,592900.0
2011-05-20 09:30:00,67.47,67.51,66.62,66.72,461100.0,28.1158,28.1324,27.7615,27.8032,461100.0
2011-05-20 10:00:00,66.74,66.76,66.32,66.5,634600.0,27.8116,27.8199,27.6365,27.7115,634600.0
2011-05-20 10:30:00,66.48,66.59,66.26,66.5,417700.0,27.7032,27.749,27.6115,27.7115,417700.0
2011-05-20 11:00:00,66.47,66.9,66.4,66.63,316100.0,27.699,27.8782,27.6699,27.7657,316100.0
2011-05-20 11:30:00,66.64,66.95,66.64,66.73,241100.0,27.7699,27.8991,27.7699,27.8074,241100.0
2011-05-20 12:00:00,66.74,67.27,66.69,67.25,200300.0,27.8116,28.0324,27.7907,28.0241,200300.0
2011-05-20 12:30:00,67.27,67.31,66.86,66.89,151000.0,28.0324,28.0491,27.8616,27.8741,151000.0
2011-05-20 13:00:00,66.88,67.15,66.79,67.07,149600.0,27.8699,27.9824,27.8324,27.9491,149600.0
2011-05-20 13:30:00,67.06,67.29,66.88,66.95,139300.0,27.9449,28.0407,27.8699,27.8991,139300.0
2011-05-20 14:00:00,66.96,67.06,66.76,66.88,161400.0,27.9032,27.9449,27.8199,27.8699,161400.0
2011-05-20 14:30:00,66.89,66.92,66.61,66.66,154100.0,27.8741,27.8866,27.7574,27.7782,154100.0
2011-05-20 15:00:00,66.65,66.72,66.55,66.63,213000.0,27.774,27.8032,27.7324,27.7657,213000.0
2011-05-20 15:30:00,66.63,66.77,66.5,66.58,607400.0,27.7657,27.8241,27.7115,27.7449,607400.0
2011-05-23 09:30:00,64.95,65.42,64.82,65.31,634100.0,27.0656,27.2615,27.0115,27.2156,634100.0
2011-05-23 10:00:00,65.31,65.49,65.05,65.27,378300.0,27.2156,27.2907,27.1073,27.199,378300.0
2011-05-23 10:30:00,65.26,65.36,64.97,65.06,438500.0,27.1948,27.2365,27.074,27.1115,438500.0
2011-05-23 11:00:00,65.06,65.39,65.02,65.07,338200.0,27.1115,27.249,27.0948,27.1156,338200.0
2011-05-23 11:30:00,65.08,65.1,64.83,64.99,334400.0,27.1198,27.1281,27.0156,27.0823,334400.0
2011-05-23 12:00:00,64.99,65.09,64.79,65.09,232900.0,27.0823,27.124,26.999,27.124,232900.0
2011-05-23 12:30:00,65.1,65.15,64.97,65.04,130400.0,27.1281,27.149,27.074,27.1031,130400.0
2011-05-23 13:00:00,65.05,65.06,64.92,64.93,62600.0,27.1073,27.1115,27.0531,27.0573,62600.0
2011-05-23 13:30:00,64.94,65.16,64.93,65.14,107200.0,27.0615,27.1531,27.0573,27.1448,107200.0
2011-05-23 14:00:00,65.13,65.46,65.1,65.34,288700.0,27.1406,27.2782,27.1281,27.2282,288700.0
2011-05-23 14:30:00,65.35,65.68,65.35,65.61,195000.0,27.2323,27.3698,27.2323,27.3407,195000.0
2011-05-23 15:00:00,65.61,65.7,65.48,65.53,184100.0,27.3407,27.3782,27.2865,27.3073,184100.0
2011-05-23 15:30:00,65.54,65.62,65.46,65.55,339300.0,27.3115,27.3448,27.2782,27.3157,339300.0
2011-05-24 09:30:00,66.6,67.13,66.54,67.06,371300.0,27.7532,27.9741,27.7282,27.9449,371300.0
2011-05-24 10:00:00,67.05,67.38,66.86,66.95,285300.0,27.9407,28.0782,27.8616,27.8991,285300.0
2011-05-24 10:30:00,66.95,67.07,66.68,66.73,269700.0,27.8991,27.9491,27.7865,27.8074,269700.0
2011-05-24 11:00:00,66.74,67.01,66.56,66.59,345900.0,27.8116,27.9241,27.7365,27.749,345900.0
2011-05-24 11:30:00,66.58,66.76,66.3,66.3,155700.0,27.7449,27.8199,27.6282,27.6282,155700.0
2011-05-24 12:00:00,66.29,66.33,66.19,66.28,78800.0,27.624,27.6407,27.5824,27.6199,78800.0
2011-05-24 12:30:00,66.28,66.38,66.11,66.22,67800.0,27.6199,27.6615,27.549,27.5949,67800.0
2011-05-24 13:00:00,66.2,66.43,66.19,66.27,43300.0,27.5865,27.6824,27.5824,27.6157,43300.0
2011-05-24 13:30:00,66.27,66.43,66.07,66.42,93000.0,27.6157,27.6824,27.5324,27.6782,93000.0
2011-05-24 14:00:00,66.44,66.76,66.34,66.71,154500.0,27.6865,27.8199,27.6449,27.799,154500.0
2011-05-24 14:30:00,66.71,66.72,66.51,66.56,87500.0,27.799,27.8032,27.7157,27.7365,87500.0
2011-05-24 15:00:00,66.55,66.86,66.55,66.81,92800.0,27.7324,27.8616,27.7324,27.8407,92800.0
2011-05-24 15:30:00,66.81,66.82,66.48,66.53,248900.0,27.8407,27.8449,27.7032,27.724,248900.0
2011-05-25 09:30:00,66.72,67.25,66.59,67.08,395400.0,27.8032,28.0241,27.749,27.9532,395400.0
2011-05-25 10:00:00,67.08,67.39,66.82,67.28,252400.0,27.9532,28.0824,27.8449,28.0366,252400.0
2011-05-25 10:30:00,67.27,67.62,67.17,67.33,221300.0,28.0324,28.1783,27.9907,28.0574,221300.0
2011-05-25 11:00:00,67.33,67.83,67.28,67.61,335800.0,28.0574,28.2658,28.0366,28.1741,335800.0
2011-05-25 11:30:00,67.6,67.88,67.52,67.56,109800.0,28.1699,28.2866,28.1366,28.1533,109800.0
2011-05-25 12:00:00,67.57,67.62,67.43,67.57,63100.0,28.1574,28.1783,28.0991,28.1574,63100.0
2011-05-25 12:30:00,67.59,67.61,67.27,67.43,124300.0,28.1658,28.1741,28.0324,28.0991,124300.0
2011-05-25 13:00:00,67.43,67.48,67.24,67.25,68800.0,28.0991,28.1199,28.0199,28.0241,68800.0
2011-05-25 13:30:00,67.25,67.34,67.2,67.22,166700.0,28.0241,28.0616,28.0032,28.0116,166700.0
2011-05-25 14:00:00,67.21,67.48,67.16,67.46,88300.0,28.0074,28.1199,27.9866,28.1116,88300.0
2011-05-25 14:30:00,67.47,67.54,67.36,67.48,86100.0,28.1158,28.1449,28.0699,28.1199,86100.0
2011-05-25 15:00:00,67.47,67.82,67.44,67.74,184800.0,28.1158,28.2616,28.1033,28.2283,184800.0
2011-05-25 15:30:00,67.74,67.75,67.45,67.5,345100.0,28.2283,28.2324,28.1074,28.1283,345100.0
2011-05-26 09:30:00,68.28,68.8,68.08,68.22,549300.0,28.4533,28.67,28.3699,28.4283,549300.0
2011-05-26 10:00:00,68.22,68.35,67.9,68.3,474200.0,28.4283,28.4825,28.2949,28.4616,474200.0
2011-05-26 10:30:00,68.29,68.63,68.0,68.12,295200.0,28.4575,28.5991,28.3366,28.3866,295200.0
2011-05-26 11:00:00,68.11,68.14,67.63,67.94,296500.0,28.3825,28.395,28.1824,28.3116,296500.0
2011-05-26 11:30:00,67.96,68.04,67.74,67.97,77900.0,28.3199,28.3533,28.2283,28.3241,77900.0
2011-05-26 12:00:00,67.97,68.25,67.88,68.25,58400.0,28.3241,28.4408,28.2866,28.4408,58400.0
2011-05-26 12:30:00,68.25,68.41,68.09,68.28,117600.0,28.4408,28.5075,28.3741,28.4533,117600.0
2011-05-26 13:00:00,68.28,68.72,68.27,68.7,169200.0,28.4533,28.6366,28.4491,28.6283,169200.0
2011-05-26 13:30:00,68.7,68.7,68.47,68.51,96200.0,28.6283,28.6283,28.5325,28.5491,96200.0
2011-05-26 14:00:00,68.51,68.8,68.51,68.76,106800.0,28.5491,28.67,28.5491,28.6533,106800.0
2011-05-26 14:30:00,68.76,68.87,68.63,68.73,144600.0,28.6533,28.6992,28.5991,28.6408,144600.0
2011-05-26 15:00:00,68.74,68.89,68.59,68.88,166200.0,28.645,28.7075,28.5825,28.7033,166200.0
2011-05-26 15:30:00,68.88,68.95,68.65,68.72,334700.0,28.7033,28.7325,28.6075,28.6366,334700.0
2011-05-27 09:30:00,69.7,70.1,69.53,70.02,418100.0,29.045,29.2117,28.9742,29.1784,418100.0
2011-05-27 10:00:00,70.01,70.27,69.79,70.26,405100.0,29.1742,29.2826,29.0825,29.2784,405100.0
2011-05-27 10:30:00,70.28,70.43,70.09,70.37,248200.0,29.2867,29.3492,29.2075,29.3242,248200.0
2011-05-27 11:00:00,70.36,70.58,70.19,70.27,314000.0,29.3201,29.4117,29.2492,29.2826,314000.0
2011-05-27 11:30:00,70.27,70.43,70.19,70.31,104100.0,29.2826,29.3492,29.2492,29.2992,104100.0
2011-05-27 12:00:00,70.32,70.35,70.09,70.14,109500.0,29.3034,29.3159,29.2075,29.2284,109500.0
2011-05-27 12:30:00,70.14,70.21,69.94,69.94,116100.0,29.2284,29.2576,29.145,29.145,116100.0
2011-05-27 13:00:00,69.96,70.06,69.9,69.98,97100.0,29.1534,29.195,29.1284,29.1617,97100.0
2011-05-27 13:30:00,69.98,69.99,69.78,69.78,89800.0,29.1617,29.1659,29.0784,29.0784,89800.0
2011-05-27 14:00:00,69.77,69.85,69.64,69.72,167000.0,29.0742,29.1075,29.02,29.0534,167000.0
2011-05-27 14:30:00,69.72,69.87,69.45,69.49,270700.0,29.0534,29.1159,28.9408,28.9575,270700.0
2011-05-27 15:00:00,69.5,69.62,69.38,69.62,247100.0,28.9617,29.0117,28.9117,29.0117,247100.0
2011-05-27 15:30:00,69.62,69.72,69.53,69.61,503500.0,29.0117,29.0534,28.9742,29.0075,503500.0
2011-05-31 09:30:00,70.56,70.6,70.04,70.33,309000.0,29.4034,29.4201,29.1867,29.3076,309000.0
2011-05-31 10:00:00,70.33,70.44,69.86,70.03,341400.0,29.3076,29.3534,29.1117,29.1825,341400.0
2011-05-31 10:30:00,70.03,70.19,69.77,69.88,219600.0,29.1825,29.2492,29.0742,29.12,219600.0
2011-05-31 11:00:00,69.9,70.08,69.81,69.81,212400.0,29.1284,29.2034,29.0909,29.0909,212400.0
2011-05-31 11:30:00,69.82,69.96,69.69,69.72,129300.0,29.095,29.1534,29.0409,29.0534,129300.0
2011-05-31 12:00:00,69.71,69.78,69.49,69.6,60000.0,29.0492,29.0784,28.9575,29.0034,60000.0
2011-05-31 12:30:00,69.59,69.61,69.41,69.48,51800.0,28.9992,29.0075,28.9242,28.9533,51800.0
2011-05-31 13:00:00,69.48,69.74,69.48,69.65,56800.0,28.9533,29.0617,28.9533,29.0242,56800.0
2011-05-31 13:30:00,69.66,69.85,69.6,69.82,49600.0,29.0284,29.1075,29.0034,29.095,49600.0
2011-05-31 14:00:00,69.81,69.89,69.77,69.8,51500.0,29.0909,29.1242,29.0742,29.0867,51500.0
2011-05-31 14:30:00,69.81,69.81,69.63,69.65,120600.0,29.0909,29.0909,29.0159,29.0242,120600.0
2011-05-31 15:00:00,69.64,69.75,69.54,69.72,232600.0,29.02,29.0659,28.9784,29.0534,232600.0
2011-05-31 15:30:00,69.72,70.14,69.65,70.14,422400.0,29.0534,29.2284,29.0242,29.2284,422400.0
2011-06-01 09:30:00,70.42,70.5,70.2,70.25,413600.0,29.3451,29.3784,29.2534,29.2742,413600.0
2011-06-01 10:00:00,70.23,70.28,69.51,69.55,640100.0,29.2659,29.2867,28.9659,28.9825,640100.0
2011-06-01 10:30:00,69.54,69.67,69.2,69.53,349200.0,28.9784,29.0325,28.8367,28.9742,349200.0
2011-06-01 11:00:00,69.54,70.22,69.45,70.21,331100.0,28.9784,29.2617,28.9408,29.2576,331100.0
2011-06-01 11:30:00,70.23,70.26,69.9,69.98,236500.0,29.2659,29.2784,29.1284,29.1617,236500.0
2011-06-01 12:00:00,69.96,70.05,69.42,69.45,210300.0,29.1534,29.1909,28.9283,28.9408,210300.0
2011-06-01 12:30:00,69.45,69.79,69.43,69.68,139800.0,28.9408,29.0825,28.9325,29.0367,139800.0
2011-06-01 13:00:00,69.67,70.64,69.15,69.38,185200.0,29.0325,29.4367,28.8158,28.9117,185200.0
2011-06-01 13:30:00,69.37,69.59,69.29,69.48,98500.0,28.9075,28.9992,28.8742,28.9533,98500.0
2011-06-01 14:00:00,69.47,69.47,69.09,69.27,146600.0,28.9492,28.9492,28.7908,28.8658,146600.0
2011-06-01 14:30:00,69.27,69.41,69.07,69.39,212600.0,28.8658,28.9242,28.7825,28.9158,212600.0
2011-06-01 15:00:00,69.37,69.4,68.92,69.05,262100.0,28.9075,28.92,28.72,28.7742,262100.0
2011-06-01 15:30:00,69.04,69.13,68.62,68.77,572400.0,28.77,28.8075,28.595,28.6575,572400.0
2011-06-02 09:30:00,67.69,68.12,67.58,68.02,736000.0,28.2074,28.3866,28.1616,28.3449,736000.0
2011-06-02 10:00:00,68.03,68.24,67.65,67.91,408900.0,28.3491,28.4366,28.1908,28.2991,408900.0
2011-06-02 10:30:00,67.92,68.42,67.86,68.11,518500.0,28.3033,28.5116,28.2783,28.3825,518500.0
2011-06-02 11:00:00,68.1,68.23,67.79,67.8,469000.0,28.3783,28.4325,28.2491,28.2533,469000.0
2011-06-02 11:30:00,67.8,67.8,67.48,67.58,282900.0,28.2533,28.2533,28.1199,28.1616,282900.0
2011-06-02 12:00:00,67.57,67.99,67.53,67.96,125200.0,28.1574,28.3324,28.1408,28.3199,125200.0
2011-06-02 12:30:00,67.97,68.35,67.8,68.27,156400.0,28.3241,28.4825,28.2533,28.4491,156400.0
2011-06-02 13:00:00,68.28,68.61,68.28,68.55,135000.0,28.4533,28.5908,28.4533,28.5658,135000.0
2011-06-02 13:30:00,68.55,68.68,68.31,68.62,149000.0,28.5658,28.62,28.4658,28.595,149000.0
2011-06-02 14:00:00,68.61,68.72,68.31,68.43,156700.0,28.5908,28.6366,28.4658,28.5158,156700.0
2011-06-02 14:30:00,68.43,68.8,68.41,68.79,141100.0,28.5158,28.67,28.5075,28.6658,141100.0
2011-06-02 15:00:00,68.8,68.83,68.63,68.72,179700.0,28.67,28.6825,28.5991,28.6366,179700.0
2011-06-02 15:30:00,68.73,68.77,68.44,68.57,431500.0,28.6408,28.6575,28.52,28.5741,431500.0
2011-06-03 09:30:00,66.53,67.1,66.43,66.93,534100.0,27.724,27.9616,27.6824,27.8907,534100.0
2011-06-03 10:00:00,66.94,67.4,66.94,67.36,481300.0,27.8949,28.0866,27.8949,28.0699,481300.0
2011-06-03 10:30:00,67.36,67.75,67.32,67.62,408200.0,28.0699,28.2324,28.0532,28.1783,408200.0
2011-06-03 11:00:00,67.64,67.85,67.18,67.29,369000.0,28.1866,28.2741,27.9949,28.0407,369000.0
2011-06-03 11:30:00,67.28,67.67,67.26,67.67,170500.0,28.0366,28.1991,28.0282,28.1991,170500.0
2011-06-03 12:00:00,67.67,67.84,67.51,67.8,95900.0,28.1991,28.2699,28.1324,28.2533,95900.0
2011-06-03 12:30:00,67.81,68.06,67.72,67.81,87000.0,28.2574,28.3616,28.2199,28.2574,87000.0
2011-06-03 13:00:00,67.8,68.0,67.77,67.79,119900.0,28.2533,28.3366,28.2408,28.2491,119900.0
2011-06-03 13:30:00,67.79,67.9,67.7,67.75,97700.0,28.2491,28.2949,28.2116,28.2324,97700.0
2011-06-03 14:00:00,67.76,67.76,67.54,67.6,122800.0,28.2366,28.2366,28.1449,28.1699,122800.0
2011-06-03 14:30:00,67.6,67.63,67.39,67.42,112500.0,28.1699,28.1824,28.0824,28.0949,112500.0
2011-06-03 15:00:00,67.43,67.43,67.2,67.25,123500.0,28.0991,28.0991,28.0032,28.0241,123500.0
2011-06-03 15:30:00,67.25,67.56,67.25,67.43,454300.0,28.0241,28.1533,28.0241,28.0991,454300.0
2011-06-06 09:30:00,68.4,68.5,68.11,68.25,355600.0,28.5033,28.545,28.3825,28.4408,355600.0
2011-06-06 10:00:00,68.25,68.3,67.87,68.2,320200.0,28.4408,28.4616,28.2824,28.42,320200.0
2011-06-06 10:30:00,68.2,68.23,67.67,67.73,346700.0,28.42,28.4325,28.1991,28.2241,346700.0
2011-06-06 11:00:00,67.73,67.98,67.68,67.89,186300.0,28.2241,28.3283,28.2033,28.2908,186300.0
2011-06-06 11:30:00,67.88,68.01,67.75,67.81,94000.0,28.2866,28.3408,28.2324,28.2574,94000.0
2011-06-06 12:00:00,67.82,67.85,67.72,67.81,58300.0,28.2616,28.2741,28.2199,28.2574,58300.0
2011-06-06 12:30:00,67.82,67.82,67.54,67.67,49300.0,28.2616,28.2616,28.1449,28.1991,49300.0
2011-06-06 13:00:00,67.68,67.77,67.5,67.54,74200.0,28.2033,28.2408,28.1283,28.1449,74200.0
2011-06-06 13:30:00,67.54,67.57,67.25,67.31,99400.0,28.1449,28.1574,28.0241,28.0491,99400.0
2011-06-06 14:00:00,67.32,67.48,67.27,67.32,85400.0,28.0532,28.1199,28.0324,28.0532,85400.0
2011-06-06 14:30:00,67.32,67.33,66.97,67.04,162100.0,28.0532,28.0574,27.9074,27.9366,162100.0
2011-06-06 15:00:00,67.04,67.15,66.85,67.08,220700.0,27.9366,27.9824,27.8574,27.9532,220700.0
2011-06-06 15:30:00,67.08,67.28,67.01,67.07,392000.0,27.9532,28.0366,27.9241,27.9491,392000.0
2011-06-07 09:30:00,69.21,69.25,68.84,69.23,783000.0,28.8408,28.8575,28.6867,28.8492,783000.0
2011-06-07 10:00:00,69.24,69.45,69.16,69.35,422300.0,28.8533,28.9408,28.82,28.8992,422300.0
2011-06-07 10:30:00,69.37,69.58,69.27,69.4,291300.0,28.9075,28.995,28.8658,28.92,291300.0
2011-06-07 11:00:00,69.41,69.46,69.15,69.16,263800.0,28.9242,28.945,28.8158,28.82,263800.0
2011-06-07 11:30:00,69.17,69.2,68.99,69.11,159400.0,28.8242,28.8367,28.7492,28.7992,159400.0
2011-06-07 12:00:00,69.12,69.31,69.03,69.22,64300.0,28.8033,28.8825,28.7658,28.845,64300.0
2011-06-07 12:30:00,69.23,69.35,69.15,69.33,108600.0,28.8492,28.8992,28.8158,28.8908,108600.0
2011-06-07 13:00:00,69.34,69.46,69.27,69.32,101900.0,28.895,28.945,28.8658,28.8867,101900.0
2011-06-07 13:30:00,69.34,69.47,69.3,69.35,104700.0,28.895,28.9492,28.8783,28.8992,104700.0
2011-06-07 14:00:00,69.35,69.57,69.35,69.55,117700.0,28.8992,28.9909,28.8992,28.9825,117700.0
2011-06-07 14:30:00,69.55,69.56,69.36,69.4,120300.0,28.9825,28.9867,28.9033,28.92,120300.0
2011-06-07 15:00:00,69.39,69.42,69.11,69.18,151900.0,28.9158,28.9283,28.7992,28.8283,151900.0
2011-06-07 15:30:00,69.17,69.17,68.65,68.7,609600.0,28.8242,28.8242,28.6075,28.6283,609600.0
2011-06-08 09:30:00,67.97,68.31,67.61,67.73,345100.0,28.3241,28.4658,28.1741,28.2241,345100.0
2011-06-08 10:00:00,67.72,68.45,67.68,68.33,315300.0,28.2199,28.5241,28.2033,28.4741,315300.0
2011-06-08 10:30:00,68.33,68.47,68.18,68.33,290500.0,28.4741,28.5325,28.4116,28.4741,290500.0
2011-06-08 11:00:00,68.34,68.64,67.9,67.92,234000.0,28.4783,28.6033,28.2949,28.3033,234000.0
2011-06-08 11:30:00,67.92,68.17,67.83,68.17,136300.0,28.3033,28.4075,28.2658,28.4075,136300.0
2011-06-08 12:00:00,68.18,68.23,67.83,67.96,66300.0,28.4116,28.4325,28.2658,28.3199,66300.0
2011-06-08 12:30:00,67.97,68.16,67.91,68.15,55400.0,28.3241,28.4033,28.2991,28.3991,55400.0
2011-06-08 13:00:00,68.17,68.35,68.0,68.09,90200.0,28.4075,28.4825,28.3366,28.3741,90200.0
2011-06-08 13:30:00,68.09,68.1,67.6,67.66,141800.0,28.3741,28.3783,28.1699,28.1949,141800.0
2011-06-08 14:00:00,67.66,67.88,67.6,67.66,101400.0,28.1949,28.2866,28.1699,28.1949,101400.0
2011-06-08 14:30:00,67.67,68.05,67.67,67.86,120000.0,28.1991,28.3574,28.1991,28.2783,120000.0
2011-06-08 15:00:00,67.86,67.9,67.46,67.47,210900.0,28.2783,28.2949,28.1116,28.1158,210900.0
2011-06-08 15:30:00,67.47,67.77,67.39,67.69,541800.0,28.1158,28.2408,28.0824,28.2074,541800.0
2011-06-09 09:30:00,68.11,68.44,67.81,68.4,512800.0,28.3825,28.52,28.2574,28.5033,512800.0
2011-06-09 10:00:00,68.41,68.65,68.35,68.41,716000.0,28.5075,28.6075,28.4825,28.5075,716000.0
2011-06-09 10:30:00,68.41,68.77,68.37,68.56,446700.0,28.5075,28.6575,28.4908,28.57,446700.0
2011-06-09 11:00:00,68.57,68.7,68.5,68.65,301100.0,28.5741,28.6283,28.545,28.6075,301100.0
2011-06-09 11:30:00,68.64,69.19,68.62,69.02,137900.0,28.6033,28.8325,28.595,28.7617,137900.0
2011-06-09 12:00:00,69.02,69.19,68.88,68.95,89800.0,28.7617,28.8325,28.7033,28.7325,89800.0
2011-06-09 12:30:00,68.95,69.11,68.91,69.05,68300.0,28.7325,28.7992,28.7158,28.7742,68300.0
2011-06-09 13:00:00,69.04,69.1,69.02,69.03,52700.0,28.77,28.795,28.7617,28.7658,52700.0
2011-06-09 13:30:00,69.04,69.1,68.97,69.02,64600.0,28.77,28.795,28.7408,28.7617,64600.0
2011-06-09 14:00:00,69.01,69.11,68.99,69.07,60600.0,28.7575,28.7992,28.7492,28.7825,60600.0
2011-06-09 14:30:00,69.07,69.21,68.97,69.21,68200.0,28.7825,28.8408,28.7408,28.8408,68200.0
2011-06-09 15:00:00,69.21,69.25,69.04,69.15,66900.0,28.8408,28.8575,28.77,28.8158,66900.0
2011-06-09 15:30:00,69.15,69.17,68.79,68.94,336500.0,28.8158,28.8242,28.6658,28.7283,336500.0
2011-06-10 09:30:00,67.62,67.72,66.91,67.01,756400.0,28.1783,28.2199,27.8824,27.9241,756400.0
2011-06-10 10:00:00,67.02,67.1,66.67,66.85,454400.0,27.9282,27.9616,27.7824,27.8574,454400.0
2011-06-10 10:30:00,66.84,67.01,66.64,66.83,405600.0,27.8532,27.9241,27.7699,27.8491,405600.0
2011-06-10 11:00:00,66.81,67.08,66.51,66.89,342700.0,27.8407,27.9532,27.7157,27.8741,342700.0
2011-06-10 11:30:00,66.89,66.98,66.72,66.94,132600.0,27.8741,27.9116,27.8032,27.8949,132600.0
2011-06-10 12:00:00,66.95,67.04,66.82,66.96,96600.0,27.8991,27.9366,27.8449,27.9032,96600.0
2011-06-10 12:30:00,66.94,67.05,66.92,66.96,61500.0,27.8949,27.9407,27.8866,27.9032,61500.0
2011-06-10 13:00:00,66.94,66.94,66.66,66.7,73500.0,27.8949,27.8949,27.7782,27.7949,73500.0
2011-06-10 13:30:00,66.72,66.74,66.29,66.42,132400.0,27.8032,27.8116,27.624,27.6782,132400.0
2011-06-10 14:00:00,66.44,66.96,66.43,66.75,115400.0,27.6865,27.9032,27.6824,27.8157,115400.0
2011-06-10 14:30:00,66.73,66.98,66.56,66.96,83400.0,27.8074,27.9116,27.7365,27.9032,83400.0
2011-06-10 15:00:00,66.96,66.99,66.7,66.73,116900.0,27.9032,27.9157,27.7949,27.8074,116900.0
2011-06-10 15:30:00,66.73,66.82,66.56,66.63,350100.0,27.8074,27.8449,27.7365,27.7657,350100.0
2011-06-13 09:30:00,67.06,67.42,66.97,67.37,270000.0,27.9449,28.0949,27.9074,28.0741,270000.0
2011-06-13 10:00:00,67.38,67.48,67.01,67.33,350600.0,28.0782,28.1199,27.9241,28.0574,350600.0
2011-06-13 10:30:00,67.34,67.35,67.04,67.09,355300.0,28.0616,28.0657,27.9366,27.9574,355300.0
2011-06-13 11:00:00,67.09,67.25,66.94,67.06,215200.0,27.9574,28.0241,27.8949,27.9449,215200.0
2011-06-13 11:30:00,67.06,67.08,66.61,66.64,131500.0,27.9449,27.9532,27.7574,27.7699,131500.0
2011-06-13 12:00:00,66.63,66.68,66.36,66.39,94500.0,27.7657,27.7865,27.6532,27.6657,94500.0
2011-06-13 12:30:00,66.4,66.55,66.23,66.27,116100.0,27.6699,27.7324,27.599,27.6157,116100.0
2011-06-13 13:00:00,66.26,66.47,65.94,66.4,185000.0,27.6115,27.699,27.4782,27.6699,185000.0
2011-06-13 13:30:00,66.39,66.79,66.24,66.77,142300.0,27.6657,27.8324,27.6032,27.8241,142300.0
2011-06-13 14:00:00,66.77,67.12,66.69,66.87,249000.0,27.8241,27.9699,27.7907,27.8657,249000.0
2011-06-13 14:30:00,66.86,67.06,66.63,66.77,141100.0,27.8616,27.9449,27.7657,27.8241,141100.0
2011-06-13 15:00:00,66.76,66.91,66.6,66.86,179900.0,27.8199,27.8824,27.7532,27.8616,179900.0
2011-06-13 15:30:00,66.84,66.9,66.69,66.83,264500.0,27.8532,27.8782,27.7907,27.8491,264500.0
2011-06-14 09:30:00,68.17,68.33,68.0,68.05,340900.0,28.4075,28.4741,28.3366,28.3574,340900.0
2011-06-14 10:00:00,68.06,68.27,67.99,68.26,299900.0,28.3616,28.4491,28.3324,28.445,299900.0
2011-06-14 10:30:00,68.27,68.47,68.16,68.19,358300.0,28.4491,28.5325,28.4033,28.4158,358300.0
2011-06-14 11:00:00,68.18,68.29,68.02,68.02,414400.0,28.4116,28.4575,28.3449,28.3449,414400.0
2011-06-14 11:30:00,68.04,68.19,67.95,68.14,165100.0,28.3533,28.4158,28.3158,28.395,165100.0
2011-06-14 12:00:00,68.15,68.22,67.97,68.06,84200.0,28.3991,28.4283,28.3241,28.3616,84200.0
2011-06-14 12:30:00,68.07,68.39,68.05,68.35,150100.0,28.3658,28.4991,28.3574,28.4825,150100.0
2011-06-14 13:00:00,68.35,68.43,68.33,68.38,66200.0,28.4825,28.5158,28.4741,28.495,66200.0
2011-06-14 13:30:00,68.37,68.66,68.37,68.48,180600.0,28.4908,28.6116,28.4908,28.5366,180600.0
2011-06-14 14:00:00,68.49,68.54,68.37,68.54,84500.0,28.5408,28.5616,28.4908,28.5616,84500.0
2011-06-14 14:30:00,68.55,68.55,68.37,68.51,93500.0,28.5658,28.5658,28.4908,28.5491,93500.0
2011-06-14 15:00:00,68.52,68.63,68.35,68.44,122600.0,28.5533,28.5991,28.4825,28.52,122600.0
2011-06-14 15:30:00,68.45,68.45,68.18,68.27,358000.0,28.5241,28.5241,28.4116,28.4491,358000.0
2011-06-15 09:30:00,66.85,67.32,66.74,67.13,424700.0,27.8574,28.0532,27.8116,27.9741,424700.0
2011-06-15 10:00:00,67.12,67.21,66.77,66.77,310600.0,27.9699,28.0074,27.8241,27.8241,310600.0
2011-06-15 10:30:00,66.78,67.14,66.65,67.1,357300.0,27.8282,27.9782,27.774,27.9616,357300.0
2011-06-15 11:00:00,67.1,67.21,66.76,66.98,386700.0,27.9616,28.0074,27.8199,27.9116,386700.0
2011-06-15 11:30:00,66.98,67.0,66.15,66.39,410300.0,27.9116,27.9199,27.5657,27.6657,410300.0
2011-06-15 12:00:00,66.4,66.43,65.78,66.12,172700.0,27.6699,27.6824,27.4115,27.5532,172700.0
2011-06-15 12:30:00,66.12,66.28,66.04,66.1,103200.0,27.5532,27.6199,27.5199,27.5449,103200.0
2011-06-15 13:00:00,66.11,66.16,65.81,65.95,115500.0,27.549,27.5699,27.424,27.4823,115500.0
2011-06-15 13:30:00,65.96,66.05,65.72,66.03,148500.0,27.4865,27.524,27.3865,27.5157,148500.0
2011-06-15 14:00:00,66.02,66.33,65.95,65.95,153600.0,27.5115,27.6407,27.4823,27.4823,153600.0
2011-06-15 14:30:00,65.96,66.24,65.82,65.83,237800.0,27.4865,27.6032,27.4282,27.4323,237800.0
2011-06-15 15:00:00,65.84,65.91,65.54,65.72,377200.0,27.4365,27.4657,27.3115,27.3865,377200.0
2011-06-15 15:30:00,65.72,66.0,65.65,65.94,556800.0,27.3865,27.5032,27.3573,27.4782,556800.0
2011-06-16 09:30:00,65.5,65.87,65.23,65.26,258600.0,27.2948,27.449,27.1823,27.1948,258600.0
2011-06-16 10:00:00,65.24,65.77,64.86,65.37,463300.0,27.1865,27.4073,27.0281,27.2407,463300.0
2011-06-16 10:30:00,65.38,66.03,65.3,65.69,388500.0,27.2448,27.5157,27.2115,27.374,388500.0
2011-06-16 11:00:00,65.69,65.85,65.34,65.81,342900.0,27.374,27.4407,27.2282,27.424,342900.0
2011-06-16 11:30:00,65.8,65.93,65.49,65.54,147300.0,27.4198,27.474,27.2907,27.3115,147300.0
2011-06-16 12:00:00,65.56,65.87,65.54,65.87,78800.0,27.3198,27.449,27.3115,27.449,78800.0
2011-06-16 12:30:00,65.88,65.91,65.68,65.69,87200.0,27.4532,27.4657,27.3698,27.374,87200.0
2011-06-16 13:00:00,65.68,65.9,65.61,65.76,131800.0,27.3698,27.4615,27.3407,27.4032,131800.0
2011-06-16 13:30:00,65.77,65.83,65.59,65.63,472500.0,27.4073,27.4323,27.3323,27.349,472500.0
2011-06-16 14:00:00,65.63,65.65,65.3,65.39,158000.0,27.349,27.3573,27.2115,27.249,158000.0
2011-06-16 14:30:00,65.4,65.43,64.86,65.18,157500.0,27.2532,27.2657,27.0281,27.1615,157500.0
2011-06-16 15:00:00,65.17,65.46,65.17,65.34,111800.0,27.1573,27.2782,27.1573,27.2282,111800.0
2011-06-16 15:30:00,65.33,65.78,65.32,65.63,312600.0,27.224,27.4115,27.2198,27.349,312600.0
2011-06-17 09:30:00,66.65,66.68,66.26,66.56,266300.0,27.774,27.7865,27.6115,27.7365,266300.0
2011-06-17 10:00:00,66.57,66.95,66.1,66.21,399900.0,27.7407,27.8991,27.5449,27.5907,399900.0
2011-06-17 10:30:00,66.21,66.49,66.09,66.27,174500.0,27.5907,27.7074,27.5407,27.6157,174500.0
2011-06-17 11:00:00,66.28,66.38,66.1,66.32,196900.0,27.6199,27.6615,27.5449,27.6365,196900.0
2011-06-17 11:30:00,66.33,66.36,66.03,66.2,108900.0,27.6407,27.6532,27.5157,27.5865,108900.0
2011-06-17 12:00:00,66.2,66.24,66.05,66.1,73600.0,27.5865,27.6032,27.524,27.5449,73600.0
2011-06-17 12:30:00,66.12,66.14,65.82,65.85,109900.0,27.5532,27.5615,27.4282,27.4407,109900.0
2011-06-17 13:00:00,65.86,65.87,65.69,65.84,110400.0,27.4448,27.449,27.374,27.4365,110400.0
2011-06-17 13:30:00,65.85,65.99,65.78,65.89,94800.0,27.4407,27.499,27.4115,27.4573,94800.0
2011-06-17 14:00:00,65.88,66.13,65.83,66.11,92500.0,27.4532,27.5574,27.4323,27.549,92500.0
2011-06-17 14:30:00,66.14,66.14,65.87,65.97,73300.0,27.5615,27.5615,27.449,27.4907,73300.0
2011-06-17 15:00:00,65.98,66.03,65.59,65.75,160100.0,27.4948,27.5157,27.3323,27.399,160100.0
2011-06-17 15:30:00,65.76,66.15,65.7,65.98,271400.0,27.4032,27.5657,27.3782,27.4948,271400.0
2011-06-20 09:30:00,65.51,66.18,65.51,66.14,334000.0,27.299,27.5782,27.299,27.5615,334000.0
2011-06-20 10:00:00,66.17,66.25,65.88,66.09,331400.0,27.574,27.6074,27.4532,27.5407,331400.0
2011-06-20 10:30:00,66.09,66.55,66.04,66.39,291600.0,27.5407,27.7324,27.5199,27.6657,291600.0
2011-06-20 11:00:00,66.38,66.46,66.19,66.39,199400.0,27.6615,27.6949,27.5824,27.6657,199400.0
2011-06-20 11:30:00,66.39,66.63,66.38,66.62,186200.0,27.6657,27.7657,27.6615,27.7615,186200.0
2011-06-20 12:00:00,66.61,66.75,66.51,66.68,152900.0,27.7574,27.8157,27.7157,27.7865,152900.0
2011-06-20 12:30:00,66.68,66.71,66.61,66.62,76900.0,27.7865,27.799,27.7574,27.7615,76900.0
2011-06-20 13:00:00,66.61,66.66,66.52,66.55,127600.0,27.7574,27.7782,27.7199,27.7324,127600.0
2011-06-20 13:30:00,66.54,66.62,66.49,66.51,78000.0,27.7282,27.7615,27.7074,27.7157,78000.0
2011-06-20 14:00:00,66.52,66.68,66.51,66.56,81900.0,27.7199,27.7865,27.7157,27.7365,81900.0
2011-06-20 14:30:00,66.57,66.78,66.57,66.68,192300.0,27.7407,27.8282,27.7407,27.7865,192300.0
2011-06-20 15:00:00,66.67,66.67,66.24,66.28,197100.0,27.7824,27.7824,27.6032,27.6199,197100.0
2011-06-20 15:30:00,66.27,66.55,66.25,66.42,405200.0,27.6157,27.7324,27.6074,27.6782,405200.0
2011-06-21 09:30:00,67.78,68.07,67.63,68.02,383700.0,28.2449,28.3658,28.1824,28.3449,383700.0
2011-06-21 10:00:00,68.02,68.28,67.95,68.23,369500.0,28.3449,28.4533,28.3158,28.4325,369500.0
2011-06-21 10:30:00,68.23,68.4,68.05,68.33,321400.0,28.4325,28.5033,28.3574,28.4741,321400.0
2011-06-21 11:00:00,68.33,68.57,68.28,68.47,195400.0,28.4741,28.5741,28.4533,28.5325,195400.0
2011-06-21 11:30:00,68.48,68.64,68.35,68.39,151800.0,28.5366,28.6033,28.4825,28.4991,151800.0
2011-06-21 12:00:00,68.4,68.42,68.23,68.3,118400.0,28.5033,28.5116,28.4325,28.4616,118400.0
2011-06-21 12:30:00,68.3,68.31,68.2,68.25,54200.0,28.4616,28.4658,28.42,28.4408,54200.0
2011-06-21 13:00:00,68.25,68.26,68.16,68.17,64800.0,28.4408,28.445,28.4033,28.4075,64800.0
2011-06-21 13:30:00,68.18,68.25,68.16,68.2,44700.0,28.4116,28.4408,28.4033,28.42,44700.0
2011-06-21 14:00:00,68.21,68.43,68.17,68.4,76200.0,28.4241,28.5158,28.4075,28.5033,76200.0
2011-06-21 14:30:00,68.39,68.75,68.37,68.72,149700.0,28.4991,28.6491,28.4908,28.6366,149700.0
2011-06-21 15:00:00,68.73,68.73,68.46,68.46,135300.0,28.6408,28.6408,28.5283,28.5283,135300.0
2011-06-21 15:30:00,68.45,68.64,68.34,68.55,413900.0,28.5241,28.6033,28.4783,28.5658,413900.0
2011-06-22 09:30:00,68.43,68.79,68.26,68.69,242000.0,28.5158,28.6658,28.445,28.6241,242000.0
2011-06-22 10:00:00,68.68,68.74,68.36,68.57,248200.0,28.62,28.645,28.4866,28.5741,248200.0
2011-06-22 10:30:00,68.58,69.04,68.58,69.02,472200.0,28.5783,28.77,28.5783,28.7617,472200.0
2011-06-22 11:00:00,69.0,69.14,68.97,69.04,471100.0,28.7533,28.8117,28.7408,28.77,471100.0
2011-06-22 11:30:00,69.05,69.09,68.9,68.94,340300.0,28.7742,28.7908,28.7117,28.7283,340300.0
2011-06-22 12:00:00,68.94,69.03,68.84,69.01,205100.0,28.7283,28.7658,28.6867,28.7575,205100.0
2011-06-22 12:30:00,69.01,69.22,68.87,69.19,245900.0,28.7575,28.845,28.6992,28.8325,245900.0
2011-06-22 13:00:00,69.2,69.23,69.12,69.22,173600.0,28.8367,28.8492,28.8033,28.845,173600.0
2011-06-22 13:30:00,69.23,69.28,69.14,69.16,91400.0,28.8492,28.87,28.8117,28.82,91400.0
2011-06-22 14:00:00,69.17,69.22,68.94,68.97,208200.0,28.8242,28.845,28.7283,28.7408,208200.0
2011-06-22 14:30:00,68.98,68.98,68.58,68.62,280800.0,28.745,28.745,28.5783,28.595,280800.0
2011-06-22 15:00:00,68.63,68.78,68.5,68.59,249100.0,28.5991,28.6616,28.545,28.5825,249100.0
2011-06-22 15:30:00,68.58,68.6,68.14,68.19,441300.0,28.5783,28.5866,28.395,28.4158,441300.0
2011-06-23 09:30:00,66.65,66.71,66.03,66.52,373100.0,27.774,27.799,27.5157,27.7199,373100.0
2011-06-23 10:00:00,66.54,66.91,66.35,66.68,279800.0,27.7282,27.8824,27.649,27.7865,279800.0
2011-06-23 10:30:00,66.67,66.76,66.42,66.59,265600.0,27.7824,27.8199,27.6782,27.749,265600.0
2011-06-23 11:00:00,66.58,66.71,66.44,66.55,189200.0,27.7449,27.799,27.6865,27.7324,189200.0
2011-06-23 11:30:00,66.57,66.66,66.48,66.57,96600.0,27.7407,27.7782,27.7032,27.7407,96600.0
2011-06-23 12:00:00,66.6,66.77,66.49,66.52,82100.0,27.7532,27.8241,27.7074,27.7199,82100.0
2011-06-23 12:30:00,66.51,66.88,66.51,66.87,61500.0,27.7157,27.8699,27.7157,27.8657,61500.0
2011-06-23 13:00:00,66.89,67.07,66.82,66.98,63500.0,27.8741,27.9491,27.8449,27.9116,63500.0
2011-06-23 13:30:00,66.98,67.09,66.71,66.88,134300.0,27.9116,27.9574,27.799,27.8699,134300.0
2011-06-23 14:00:00,66.87,66.9,66.59,66.68,61700.0,27.8657,27.8782,27.749,27.7865,61700.0
2011-06-23 14:30:00,66.69,67.22,66.45,67.22,137400.0,27.7907,28.0116,27.6907,28.0116,137400.0
2011-06-23 15:00:00,67.22,67.56,66.81,67.26,266900.0,28.0116,28.1533,27.8407,28.0282,266900.0
2011-06-23 15:30:00,67.25,67.73,67.01,67.73,426200.0,28.0241,28.2241,27.9241,28.2241,426200.0
2011-06-24 09:30:00,68.88,68.94,68.54,68.83,408000.0,28.7033,28.7283,28.5616,28.6825,408000.0
2011-06-24 10:00:00,68.83,68.96,68.11,68.23,297200.0,28.6825,28.7367,28.3825,28.4325,297200.0
2011-06-24 10:30:00,68.21,68.45,67.86,67.94,239900.0,28.4241,28.5241,28.2783,28.3116,239900.0
2011-06-24 11:00:00,67.94,68.15,67.7,68.01,277200.0,28.3116,28.3991,28.2116,28.3408,277200.0
2011-06-24 11:30:00,68.01,68.32,67.98,68.15,78200.0,28.3408,28.47,28.3283,28.3991,78200.0
2011-06-24 12:00:00,68.14,68.27,67.92,68.01,80000.0,28.395,28.4491,28.3033,28.3408,80000.0
2011-06-24 12:30:00,68.02,68.17,67.72,67.85,82900.0,28.3449,28.4075,28.2199,28.2741,82900.0
2011-06-24 13:00:00,67.86,68.04,67.54,67.98,128600.0,28.2783,28.3533,28.1449,28.3283,128600.0
2011-06-24 13:30:00,67.99,68.2,67.89,68.06,88100.0,28.3324,28.42,28.2908,28.3616,88100.0
2011-06-24 14:00:00,68.08,68.09,67.74,67.95,79300.0,28.3699,28.3741,28.2283,28.3158,79300.0
2011-06-24 14:30:00,67.94,67.97,67.7,67.77,242400.0,28.3116,28.3241,28.2116,28.2408,242400.0
2011-06-24 15:00:00,67.78,67.82,67.6,67.63,92700.0,28.2449,28.2616,28.1699,28.1824,92700.0
2011-06-24 15:30:00,67.63,67.85,67.45,67.61,300600.0,28.1824,28.2741,28.1074,28.1741,300600.0
2011-06-27 09:30:00,67.73,68.14,67.24,68.06,354300.0,28.2241,28.395,28.0199,28.3616,354300.0
2011-06-27 10:00:00,68.07,68.44,67.83,68.43,257500.0,28.3658,28.52,28.2658,28.5158,257500.0
2011-06-27 10:30:00,68.44,68.58,68.18,68.5,184300.0,28.52,28.5783,28.4116,28.545,184300.0
2011-06-27 11:00:00,68.5,68.55,68.25,68.32,169200.0,28.545,28.5658,28.4408,28.47,169200.0
2011-06-27 11:30:00,68.32,68.45,68.25,68.45,75800.0,28.47,28.5241,28.4408,28.5241,75800.0
2011-06-27 12:00:00,68.45,68.54,68.36,68.47,86800.0,28.5241,28.5616,28.4866,28.5325,86800.0
2011-06-27 12:30:00,68.46,68.47,68.28,68.33,91300.0,28.5283,28.5325,28.4533,28.4741,91300.0
2011-06-27 13:00:00,68.32,68.47,68.24,68.25,54800.0,28.47,28.5325,28.4366,28.4408,54800.0
2011-06-27 13:30:00,68.26,68.45,68.21,68.41,74100.0,28.445,28.5241,28.4241,28.5075,74100.0
2011-06-27 14:00:00,68.42,68.88,68.42,68.8,144200.0,28.5116,28.7033,28.5116,28.67,144200.0
2011-06-27 14:30:00,68.82,68.86,68.72,68.72,85600.0,28.6783,28.695,28.6366,28.6366,85600.0
2011-06-27 15:00:00,68.73,68.76,68.58,68.65,98700.0,28.6408,28.6533,28.5783,28.6075,98700.0
2011-06-27 15:30:00,68.66,68.74,68.51,68.51,329300.0,28.6116,28.645,28.5491,28.5491,329300.0
2011-06-28 09:30:00,69.31,69.45,69.12,69.37,295400.0,28.8825,28.9408,28.8033,28.9075,295400.0
2011-06-28 10:00:00,69.36,69.97,69.34,69.97,288200.0,28.9033,29.1575,28.895,29.1575,288200.0
2011-06-28 10:30:00,69.98,70.03,69.7,69.72,294600.0,29.1617,29.1825,29.045,29.0534,294600.0
2011-06-28 11:00:00,69.73,69.82,69.63,69.71,146400.0,29.0575,29.095,29.0159,29.0492,146400.0
2011-06-28 11:30:00,69.71,69.79,69.56,69.65,69000.0,29.0492,29.0825,28.9867,29.0242,69000.0
2011-06-28 12:00:00,69.66,69.78,69.65,69.67,59700.0,29.0284,29.0784,29.0242,29.0325,59700.0
2011-06-28 12:30:00,69.68,69.77,69.63,69.76,49400.0,29.0367,29.0742,29.0159,29.07,49400.0
2011-06-28 13:00:00,69.76,69.79,69.66,69.74,46800.0,29.07,29.0825,29.0284,29.0617,46800.0
2011-06-28 13:30:00,69.73,69.78,69.64,69.75,43000.0,29.0575,29.0784,29.02,29.0659,43000.0
2011-06-28 14:00:00,69.74,69.96,69.73,69.96,74200.0,29.0617,29.1534,29.0575,29.1534,74200.0
2011-06-28 14:30:00,69.96,70.02,69.91,69.94,87900.0,29.1534,29.1784,29.1325,29.145,87900.0
2011-06-28 15:00:00,69.93,69.99,69.81,69.86,74100.0,29.1409,29.1659,29.0909,29.1117,74100.0
2011-06-28 15:30:00,69.85,70.0,69.73,69.99,264200.0,29.1075,29.17,29.0575,29.1659,264200.0
2011-06-29 09:30:00,70.27,70.38,70.04,70.17,219600.0,29.2826,29.3284,29.1867,29.2409,219600.0
2011-06-29 10:00:00,70.19,70.49,69.86,70.46,143300.0,29.2492,29.3742,29.1117,29.3617,143300.0
2011-06-29 10:30:00,70.47,70.71,70.43,70.67,248600.0,29.3659,29.4659,29.3492,29.4492,248600.0
2011-06-29 11:00:00,70.66,71.1,70.65,71.07,323400.0,29.4451,29.6284,29.4409,29.6159,323400.0
2011-06-29 11:30:00,71.06,71.15,70.96,71.13,146000.0,29.6118,29.6493,29.5701,29.6409,146000.0
2011-06-29 12:00:00,71.12,71.25,71.08,71.09,101400.0,29.6368,29.6909,29.6201,29.6243,101400.0
2011-06-29 12:30:00,71.09,71.22,71.06,71.16,71900.0,29.6243,29.6784,29.6118,29.6534,71900.0
2011-06-29 13:00:00,71.13,71.27,71.11,71.22,74900.0,29.6409,29.6993,29.6326,29.6784,74900.0
2011-06-29 13:30:00,71.21,71.3,71.18,71.21,62600.0,29.6743,29.7118,29.6618,29.6743,62600.0
2011-06-29 14:00:00,71.21,71.27,70.84,70.98,124000.0,29.6743,29.6993,29.5201,29.5784,124000.0
2011-06-29 14:30:00,70.98,71.01,70.83,71.0,114200.0,29.5784,29.5909,29.5159,29.5868,114200.0
2011-06-29 15:00:00,71.01,71.07,70.8,70.86,197400.0,29.5909,29.6159,29.5034,29.5284,197400.0
2011-06-29 15:30:00,70.85,71.02,70.8,70.82,329000.0,29.5242,29.5951,29.5034,29.5117,329000.0
2011-06-30 09:30:00,71.0,71.69,70.95,71.67,242600.0,29.5868,29.8743,29.5659,29.866,242600.0
2011-06-30 10:00:00,71.65,72.07,71.64,72.01,229600.0,29.8576,30.0326,29.8535,30.0076,229600.0
2011-06-30 10:30:00,72.01,72.14,71.84,72.14,145800.0,30.0076,30.0618,29.9368,30.0618,145800.0
2011-06-30 11:00:00,72.14,72.35,72.03,72.11,201900.0,30.0618,30.1493,30.016,30.0493,201900.0
2011-06-30 11:30:00,72.12,72.3,72.12,72.29,100500.0,30.0535,30.1285,30.0535,30.1243,100500.0
2011-06-30 12:00:00,72.3,72.36,72.18,72.26,103800.0,30.1285,30.1535,30.0785,30.1118,103800.0
2011-06-30 12:30:00,72.26,72.27,72.1,72.13,91600.0,30.1118,30.116,30.0451,30.0576,91600.0
2011-06-30 13:00:00,72.13,72.22,72.08,72.13,137700.0,30.0576,30.0951,30.0368,30.0576,137700.0
2011-06-30 13:30:00,72.12,72.3,72.09,72.26,181600.0,30.0535,30.1285,30.041,30.1118,181600.0
2011-06-30 14:00:00,72.27,72.35,72.18,72.26,86800.0,30.116,30.1493,30.0785,30.1118,86800.0
2011-06-30 14:30:00,72.26,72.42,72.25,72.35,150500.0,30.1118,30.1785,30.1076,30.1493,150500.0
2011-06-30 15:00:00,72.36,72.44,72.24,72.29,182100.0,30.1535,30.1868,30.1035,30.1243,182100.0
2011-06-30 15:30:00,72.31,72.47,72.26,72.34,565100.0,30.1327,30.1993,30.1118,30.1452,565100.0
2011-07-01 09:30:00,72.05,72.11,71.69,72.05,407300.0,30.0243,30.0493,29.8743,30.0243,407300.0
2011-07-01 10:00:00,72.06,73.01,72.06,72.94,737900.0,30.0285,30.4244,30.0285,30.3952,737900.0
2011-07-01 10:30:00,72.95,73.1,72.66,72.72,271200.0,30.3994,30.4619,30.2785,30.3035,271200.0
2011-07-01 11:00:00,72.74,73.2,72.71,73.05,208200.0,30.3118,30.5035,30.2993,30.441,208200.0
2011-07-01 11:30:00,73.07,73.16,72.73,72.88,233000.0,30.4494,30.4869,30.3077,30.3702,233000.0
2011-07-01 12:00:00,72.9,72.94,72.78,72.87,76600.0,30.3785,30.3952,30.3285,30.366,76600.0
2011-07-01 12:30:00,72.86,72.87,72.71,72.8,79100.0,30.3618,30.366,30.2993,30.3368,79100.0
2011-07-01 13:00:00,72.79,73.08,72.78,73.08,115100.0,30.3327,30.4535,30.3285,30.4535,115100.0
2011-07-01 13:30:00,73.08,73.16,72.99,73.16,84200.0,30.4535,30.4869,30.416,30.4869,84200.0
2011-07-01 14:00:00,73.14,73.2,73.07,73.18,102900.0,30.4785,30.5035,30.4494,30.4952,102900.0
2011-07-01 14:30:00,73.18,73.34,73.17,73.34,95300.0,30.4952,30.5619,30.491,30.5619,95300.0
2011-07-01 15:00:00,73.34,73.36,73.12,73.17,162200.0,30.5619,30.5702,30.4702,30.491,162200.0
2011-07-01 15:30:00,73.18,73.45,73.17,73.32,324000.0,30.4952,30.6077,30.491,30.5535,324000.0
2011-07-05 09:30:00,72.27,72.52,72.11,72.49,422000.0,30.116,30.2202,30.0493,30.2077,422000.0
2011-07-05 10:00:00,72.49,72.57,72.09,72.18,222000.0,30.2077,30.241,30.041,30.0785,222000.0
2011-07-05 10:30:00,72.17,72.33,72.11,72.14,184900.0,30.0743,30.141,30.0493,30.0618,184900.0
2011-07-05 11:00:00,72.15,72.23,72.0,72.16,154900.0,30.066,30.0993,30.0035,30.0701,154900.0
2011-07-05 11:30:00,72.16,72.37,72.13,72.34,129800.0,30.0701,30.1577,30.0576,30.1452,129800.0
2011-07-05 12:00:00,72.34,72.36,72.25,72.32,62900.0,30.1452,30.1535,30.1076,30.1368,62900.0
2011-07-05 12:30:00,72.33,72.45,72.29,72.4,53000.0,30.141,30.191,30.1243,30.1702,53000.0
2011-07-05 13:00:00,72.39,72.47,72.38,72.42,74400.0,30.166,30.1993,30.1618,30.1785,74400.0
2011-07-05 13:30:00,72.41,72.55,72.41,72.53,38100.0,30.1743,30.2327,30.1743,30.2243,38100.0
2011-07-05 14:00:00,72.53,72.55,71.83,71.9,147100.0,30.2243,30.2327,29.9326,29.9618,147100.0
2011-07-05 14:30:00,71.89,72.16,71.82,72.13,123700.0,29.9576,30.0701,29.9285,30.0576,123700.0
2011-07-05 15:00:00,72.14,72.39,72.06,72.33,150400.0,30.0618,30.166,30.0285,30.141,150400.0
2011-07-05 15:30:00,72.32,72.4,71.99,72.12,223000.0,30.1368,30.1702,29.9993,30.0535,223000.0
2011-07-06 09:30:00,71.7,72.08,71.63,71.88,255600.0,29.8785,30.0368,29.8493,29.9535,255600.0
2011-07-06 10:00:00,71.88,71.94,71.27,71.64,295100.0,29.9535,29.9785,29.6993,29.8535,295100.0
2011-07-06 10:30:00,71.61,71.78,71.47,71.72,158900.0,29.841,29.9118,29.7826,29.8868,158900.0
2011-07-06 11:00:00,71.73,72.06,71.58,72.06,230100.0,29.891,30.0285,29.8285,30.0285,230100.0
2011-07-06 11:30:00,72.06,72.38,72.05,72.17,127000.0,30.0285,30.1618,30.0243,30.0743,127000.0
2011-07-06 12:00:00,72.18,72.41,72.18,72.37,103600.0,30.0785,30.1743,30.0785,30.1577,103600.0
2011-07-06 12:30:00,72.38,72.5,72.37,72.48,98600.0,30.1618,30.2118,30.1577,30.2035,98600.0
2011-07-06 13:00:00,72.47,72.48,72.27,72.31,84100.0,30.1993,30.2035,30.116,30.1327,84100.0
2011-07-06 13:30:00,72.31,72.43,72.27,72.4,133200.0,30.1327,30.1827,30.116,30.1702,133200.0
2011-07-06 14:00:00,72.41,72.44,72.28,72.34,128700.0,30.1743,30.1868,30.1202,30.1452,128700.0
2011-07-06 14:30:00,72.34,72.47,72.26,72.3,85700.0,30.1452,30.1993,30.1118,30.1285,85700.0
2011-07-06 15:00:00,72.3,72.38,72.15,72.32,166200.0,30.1285,30.1618,30.066,30.1368,166200.0
2011-07-06 15:30:00,72.32,72.4,72.22,72.37,299400.0,30.1368,30.1702,30.0951,30.1577,299400.0
2011-07-07 09:30:00,73.62,73.71,73.4,73.67,348400.0,30.6785,30.7161,30.5869,30.6994,348400.0
2011-07-07 10:00:00,73.69,73.78,73.41,73.66,238300.0,30.7077,30.7452,30.591,30.6952,238300.0
2011-07-07 10:30:00,73.67,73.88,73.66,73.81,231000.0,30.6994,30.7869,30.6952,30.7577,231000.0
2011-07-07 11:00:00,73.81,73.97,73.64,73.66,261000.0,30.7577,30.8244,30.6869,30.6952,261000.0
2011-07-07 11:30:00,73.66,73.77,73.54,73.65,95400.0,30.6952,30.7411,30.6452,30.6911,95400.0
2011-07-07 12:00:00,73.66,73.83,73.6,73.78,79700.0,30.6952,30.7661,30.6702,30.7452,79700.0
2011-07-07 12:30:00,73.79,73.8,73.67,73.74,58000.0,30.7494,30.7536,30.6994,30.7286,58000.0
2011-07-07 13:00:00,73.73,73.97,73.72,73.93,76800.0,30.7244,30.8244,30.7202,30.8077,76800.0
2011-07-07 13:30:00,73.91,73.92,73.76,73.82,56800.0,30.7994,30.8036,30.7369,30.7619,56800.0
2011-07-07 14:00:00,73.82,73.99,73.76,73.99,50900.0,30.7619,30.8327,30.7369,30.8327,50900.0
2011-07-07 14:30:00,73.98,74.0,73.86,73.86,76500.0,30.8286,30.8369,30.7786,30.7786,76500.0
2011-07-07 15:00:00,73.86,73.95,73.75,73.75,85900.0,30.7786,30.8161,30.7327,30.7327,85900.0
2011-07-07 15:30:00,73.76,73.84,73.63,73.67,332000.0,30.7369,30.7702,30.6827,30.6994,332000.0
2011-07-08 09:30:00,72.44,73.06,72.44,72.75,271700.0,30.1868,30.4452,30.1868,30.316,271700.0
2011-07-08 10:00:00,72.73,72.74,72.19,72.35,292300.0,30.3077,30.3118,30.0826,30.1493,292300.0
2011-07-08 10:30:00,72.35,72.48,72.14,72.3,426500.0,30.1493,30.2035,30.0618,30.1285,426500.0
2011-07-08 11:00:00,72.29,72.38,72.02,72.16,204600.0,30.1243,30.1618,30.0118,30.0701,204600.0
2011-07-08 11:30:00,72.17,72.46,72.08,72.37,252700.0,30.0743,30.1952,30.0368,30.1577,252700.0
2011-07-08 12:00:00,72.38,72.46,72.3,72.33,83200.0,30.1618,30.1952,30.1285,30.141,83200.0
2011-07-08 12:30:00,72.34,72.44,72.31,72.43,76800.0,30.1452,30.1868,30.1327,30.1827,76800.0
2011-07-08 13:00:00,72.41,72.54,72.31,72.53,109200.0,30.1743,30.2285,30.1327,30.2243,109200.0
2011-07-08 13:30:00,72.55,72.74,72.46,72.49,118900.0,30.2327,30.3118,30.1952,30.2077,118900.0
2011-07-08 14:00:00,72.49,72.58,72.35,72.45,87900.0,30.2077,30.2452,30.1493,30.191,87900.0
2011-07-08 14:30:00,72.46,72.54,72.42,72.47,86800.0,30.1952,30.2285,30.1785,30.1993,86800.0
2011-07-08 15:00:00,72.47,72.61,72.39,72.51,110500.0,30.1993,30.2577,30.166,30.216,110500.0
2011-07-08 15:30:00,72.5,72.77,72.5,72.76,269800.0,30.2118,30.3243,30.2118,30.3202,269800.0
2011-07-11 09:30:00,71.08,71.48,70.9,71.3,296900.0,29.6201,29.7868,29.5451,29.7118,296900.0
2011-07-11 10:00:00,71.3,71.36,70.86,70.91,292900.0,29.7118,29.7368,29.5284,29.5493,292900.0
2011-07-11 10:30:00,70.91,70.97,70.54,70.54,354200.0,29.5493,29.5743,29.3951,29.3951,354200.0
2011-07-11 11:00:00,70.56,71.09,70.53,71.07,209400.0,29.4034,29.6243,29.3909,29.6159,209400.0
2011-07-11 11:30:00,71.07,71.09,70.78,70.87,150500.0,29.6159,29.6243,29.4951,29.5326,150500.0
2011-07-11 12:00:00,70.87,71.01,70.8,70.97,43300.0,29.5326,29.5909,29.5034,29.5743,43300.0
2011-07-11 12:30:00,70.97,70.97,70.69,70.71,64200.0,29.5743,29.5743,29.4576,29.4659,64200.0
2011-07-11 13:00:00,70.73,70.82,70.57,70.62,40000.0,29.4742,29.5117,29.4076,29.4284,40000.0
2011-07-11 13:30:00,70.6,70.7,70.46,70.65,82700.0,29.4201,29.4617,29.3617,29.4409,82700.0
2011-07-11 14:00:00,70.65,70.76,70.57,70.6,41000.0,29.4409,29.4867,29.4076,29.4201,41000.0
2011-07-11 14:30:00,70.6,70.66,70.45,70.55,69100.0,29.4201,29.4451,29.3576,29.3992,69100.0
2011-07-11 15:00:00,70.57,70.62,70.4,70.55,209200.0,29.4076,29.4284,29.3367,29.3992,209200.0
2011-07-11 15:30:00,70.55,70.59,70.38,70.48,386200.0,29.3992,29.4159,29.3284,29.3701,386200.0
2011-07-12 09:30:00,69.84,70.2,69.65,70.18,318900.0,29.1034,29.2534,29.0242,29.2451,318900.0
2011-07-12 10:00:00,70.18,70.46,70.03,70.31,190700.0,29.2451,29.3617,29.1825,29.2992,190700.0
2011-07-12 10:30:00,70.33,70.49,69.91,70.26,202300.0,29.3076,29.3742,29.1325,29.2784,202300.0
2011-07-12 11:00:00,70.24,70.38,70.11,70.27,176600.0,29.2701,29.3284,29.2159,29.2826,176600.0
2011-07-12 11:30:00,70.26,70.44,70.04,70.43,133000.0,29.2784,29.3534,29.1867,29.3492,133000.0
2011-07-12 12:00:00,70.42,70.49,70.08,70.08,87200.0,29.3451,29.3742,29.2034,29.2034,87200.0
2011-07-12 12:30:00,70.09,70.13,70.0,70.1,75300.0,29.2075,29.2242,29.17,29.2117,75300.0
2011-07-12 13:00:00,70.08,70.23,70.03,70.05,71400.0,29.2034,29.2659,29.1825,29.1909,71400.0
2011-07-12 13:30:00,70.05,70.22,69.99,70.14,61900.0,29.1909,29.2617,29.1659,29.2284,61900.0
2011-07-12 14:00:00,70.14,70.95,70.12,70.8,278800.0,29.2284,29.5659,29.22,29.5034,278800.0
2011-07-12 14:30:00,70.83,70.85,70.52,70.54,302700.0,29.5159,29.5242,29.3867,29.3951,302700.0
2011-07-12 15:00:00,70.54,70.6,70.09,70.15,181500.0,29.3951,29.4201,29.2075,29.2325,181500.0
2011-07-12 15:30:00,70.15,70.16,69.75,69.88,358400.0,29.2325,29.2367,29.0659,29.12,358400.0
2011-07-13 09:30:00,70.25,70.61,70.02,70.03,246600.0,29.2742,29.4242,29.1784,29.1825,246600.0
2011-07-13 10:00:00,70.01,71.29,70.0,71.19,279700.0,29.1742,29.7076,29.17,29.6659,279700.0
2011-07-13 10:30:00,71.24,71.82,71.24,71.45,238200.0,29.6868,29.9285,29.6868,29.7743,238200.0
2011-07-13 11:00:00,71.47,71.84,71.22,71.73,180500.0,29.7826,29.9368,29.6784,29.891,180500.0
2011-07-13 11:30:00,71.72,71.73,71.47,71.54,107400.0,29.8868,29.891,29.7826,29.8118,107400.0
2011-07-13 12:00:00,71.53,71.82,71.46,71.73,105900.0,29.8076,29.9285,29.7784,29.891,105900.0
2011-07-13 12:30:00,71.74,71.75,71.55,71.57,78400.0,29.8951,29.8993,29.8159,29.8243,78400.0
2011-07-13 13:00:00,71.56,71.6,71.35,71.4,154500.0,29.8201,29.8368,29.7326,29.7534,154500.0
2011-07-13 13:30:00,71.4,71.46,71.21,71.28,92200.0,29.7534,29.7784,29.6743,29.7034,92200.0
2011-07-13 14:00:00,71.28,71.36,70.87,70.98,65100.0,29.7034,29.7368,29.5326,29.5784,65100.0
2011-07-13 14:30:00,71.0,71.19,70.91,71.06,82100.0,29.5868,29.6659,29.5493,29.6118,82100.0
2011-07-13 15:00:00,71.05,71.17,70.57,70.73,174100.0,29.6076,29.6576,29.4076,29.4742,174100.0
2011-07-13 15:30:00,70.75,70.81,70.54,70.71,273600.0,29.4826,29.5076,29.3951,29.4659,273600.0
2011-07-14 09:30:00,71.42,71.82,71.29,71.72,275500.0,29.7618,29.9285,29.7076,29.8868,275500.0
2011-07-14 10:00:00,71.72,71.84,71.5,71.76,258600.0,29.8868,29.9368,29.7951,29.9035,258600.0
2011-07-14 10:30:00,71.76,71.8,70.61,70.69,342500.0,29.9035,29.9201,29.4242,29.4576,342500.0
2011-07-14 11:00:00,70.69,71.09,70.68,70.91,162700.0,29.4576,29.6243,29.4534,29.5493,162700.0
2011-07-14 11:30:00,70.9,70.91,70.6,70.91,133200.0,29.5451,29.5493,29.4201,29.5493,133200.0
2011-07-14 12:00:00,70.92,70.94,70.37,70.66,93200.0,29.5534,29.5618,29.3242,29.4451,93200.0
2011-07-14 12:30:00,70.65,70.74,70.44,70.52,53500.0,29.4409,29.4784,29.3534,29.3867,53500.0
2011-07-14 13:00:00,70.51,70.59,70.11,70.43,129400.0,29.3826,29.4159,29.2159,29.3492,129400.0
2011-07-14 13:30:00,70.45,71.05,70.42,70.78,177100.0,29.3576,29.6076,29.3451,29.4951,177100.0
2011-07-14 14:00:00,70.79,70.9,70.5,70.57,87600.0,29.4992,29.5451,29.3784,29.4076,87600.0
2011-07-14 14:30:00,70.58,70.66,70.29,70.44,93000.0,29.4117,29.4451,29.2909,29.3534,93000.0
2011-07-14 15:00:00,70.43,70.46,70.16,70.34,79600.0,29.3492,29.3617,29.2367,29.3117,79600.0
2011-07-14 15:30:00,70.32,70.52,70.18,70.32,224000.0,29.3034,29.3867,29.2451,29.3034,224000.0
2011-07-15 09:30:00,71.08,71.21,70.53,70.87,238100.0,29.6201,29.6743,29.3909,29.5326,238100.0
2011-07-15 10:00:00,70.85,71.17,70.36,70.53,229900.0,29.5242,29.6576,29.3201,29.3909,229900.0
2011-07-15 10:30:00,70.56,70.83,70.39,70.76,260800.0,29.4034,29.5159,29.3326,29.4867,260800.0
2011-07-15 11:00:00,70.76,71.17,70.71,71.08,170700.0,29.4867,29.6576,29.4659,29.6201,170700.0
2011-07-15 11:30:00,71.08,71.1,70.75,70.76,96400.0,29.6201,29.6284,29.4826,29.4867,96400.0
2011-07-15 12:00:00,70.74,71.19,70.74,70.97,188200.0,29.4784,29.6659,29.4784,29.5743,188200.0
2011-07-15 12:30:00,70.97,71.02,70.67,70.82,66100.0,29.5743,29.5951,29.4492,29.5117,66100.0
2011-07-15 13:00:00,70.8,70.81,70.73,70.75,28200.0,29.5034,29.5076,29.4742,29.4826,28200.0
2011-07-15 13:30:00,70.76,70.79,70.54,70.56,54600.0,29.4867,29.4992,29.3951,29.4034,54600.0
2011-07-15 14:00:00,70.55,70.7,70.51,70.6,45700.0,29.3992,29.4617,29.3826,29.4201,45700.0
2011-07-15 14:30:00,70.58,70.7,70.47,70.49,61800.0,29.4117,29.4617,29.3659,29.3742,61800.0
2011-07-15 15:00:00,70.5,70.69,70.45,70.59,103500.0,29.3784,29.4576,29.3576,29.4159,103500.0
2011-07-15 15:30:00,70.61,70.75,70.53,70.75,323700.0,29.4242,29.4826,29.3909,29.4826,323700.0
2011-07-18 09:30:00,69.64,70.0,69.47,69.77,366500.0,29.02,29.17,28.9492,29.0742,366500.0
2011-07-18 10:00:00,69.79,69.82,69.41,69.63,356600.0,29.0825,29.095,28.9242,29.0159,356600.0
2011-07-18 10:30:00,69.61,69.62,69.23,69.41,317300.0,29.0075,29.0117,28.8492,28.9242,317300.0
2011-07-18 11:00:00,69.41,69.54,69.27,69.4,136600.0,28.9242,28.9784,28.8658,28.92,136600.0
2011-07-18 11:30:00,69.39,69.43,69.0,69.04,119600.0,28.9158,28.9325,28.7533,28.77,119600.0
2011-07-18 12:00:00,69.04,69.28,69.04,69.24,65800.0,28.77,28.87,28.77,28.8533,65800.0
2011-07-18 12:30:00,69.25,69.27,69.11,69.25,62900.0,28.8575,28.8658,28.7992,28.8575,62900.0
2011-07-18 13:00:00,69.24,69.24,69.07,69.21,48900.0,28.8533,28.8533,28.7825,28.8408,48900.0
2011-07-18 13:30:00,69.2,69.39,69.16,69.38,90700.0,28.8367,28.9158,28.82,28.9117,90700.0
2011-07-18 14:00:00,69.39,69.57,69.31,69.52,236500.0,28.9158,28.9909,28.8825,28.97,236500.0
2011-07-18 14:30:00,69.51,69.63,69.34,69.48,131600.0,28.9659,29.0159,28.895,28.9533,131600.0
2011-07-18 15:00:00,69.49,69.57,69.31,69.39,114400.0,28.9575,28.9909,28.8825,28.9158,114400.0
2011-07-18 15:30:00,69.4,69.58,69.29,69.5,280800.0,28.92,28.995,28.8742,28.9617,280800.0
2011-07-19 09:30:00,70.51,70.78,70.4,70.55,196800.0,29.3826,29.4951,29.3367,29.3992,196800.0
2011-07-19 10:00:00,70.55,70.74,70.52,70.72,224200.0,29.3992,29.4784,29.3867,29.4701,224200.0
2011-07-19 10:30:00,70.72,70.93,70.7,70.89,268000.0,29.4701,29.5576,29.4617,29.5409,268000.0
2011-07-19 11:00:00,70.88,70.88,70.7,70.75,265800.0,29.5368,29.5368,29.4617,29.4826,265800.0
2011-07-19 11:30:00,70.75,70.78,70.55,70.63,240300.0,29.4826,29.4951,29.3992,29.4326,240300.0
2011-07-19 12:00:00,70.62,70.69,70.54,70.68,63900.0,29.4284,29.4576,29.3951,29.4534,63900.0
2011-07-19 12:30:00,70.66,70.85,70.63,70.64,122000.0,29.4451,29.5242,29.4326,29.4367,122000.0
2011-07-19 13:00:00,70.64,70.74,70.54,70.71,153200.0,29.4367,29.4784,29.3951,29.4659,153200.0
2011-07-19 13:30:00,70.72,70.84,70.64,70.7,315200.0,29.4701,29.5201,29.4367,29.4617,315200.0
2011-07-19 14:00:00,70.7,70.76,70.52,70.61,139500.0,29.4617,29.4867,29.3867,29.4242,139500.0
2011-07-19 14:30:00,70.63,70.76,70.57,70.72,305600.0,29.4326,29.4867,29.4076,29.4701,305600.0
2011-07-19 15:00:00,70.72,70.72,70.65,70.71,134400.0,29.4701,29.4701,29.4409,29.4659,134400.0
2011-07-19 15:30:00,70.7,70.89,70.67,70.83,486500.0,29.4617,29.5409,29.4492,29.5159,486500.0
2011-07-20 09:30:00,71.64,71.65,71.15,71.29,238000.0,29.8535,29.8576,29.6493,29.7076,238000.0
2011-07-20 10:00:00,71.27,71.51,70.92,71.13,265400.0,29.6993,29.7993,29.5534,29.6409,265400.0
2011-07-20 10:30:00,71.11,71.38,71.09,71.35,173500.0,29.6326,29.7451,29.6243,29.7326,173500.0
2011-07-20 11:00:00,71.34,71.66,71.32,71.55,445100.0,29.7284,29.8618,29.7201,29.8159,445100.0
2011-07-20 11:30:00,71.55,71.66,71.3,71.3,128800.0,29.8159,29.8618,29.7118,29.7118,128800.0
2011-07-20 12:00:00,71.3,71.51,71.29,71.4,88500.0,29.7118,29.7993,29.7076,29.7534,88500.0
2011-07-20 12:30:00,71.41,71.46,71.23,71.46,54900.0,29.7576,29.7784,29.6826,29.7784,54900.0
2011-07-20 13:00:00,71.45,71.56,71.4,71.55,60300.0,29.7743,29.8201,29.7534,29.8159,60300.0
2011-07-20 13:30:00,71.56,71.75,71.52,71.71,154500.0,29.8201,29.8993,29.8034,29.8826,154500.0
2011-07-20 14:00:00,71.71,71.8,71.67,71.8,102200.0,29.8826,29.9201,29.866,29.9201,102200.0
2011-07-20 14:30:00,71.8,71.85,71.63,71.68,87600.0,29.9201,29.941,29.8493,29.8701,87600.0
2011-07-20 15:00:00,71.67,71.7,71.44,71.47,113600.0,29.866,29.8785,29.7701,29.7826,113600.0
2011-07-20 15:30:00,71.48,71.55,71.36,71.48,233500.0,29.7868,29.8159,29.7368,29.7868,233500.0
2011-07-21 09:30:00,71.24,71.58,70.89,71.53,346200.0,29.6868,29.8285,29.5409,29.8076,346200.0
2011-07-21 10:00:00,71.54,72.29,71.43,72.28,432900.0,29.8118,30.1243,29.7659,30.1202,432900.0
2011-07-21 10:30:00,72.27,72.33,71.71,71.74,281500.0,30.116,30.141,29.8826,29.8951,281500.0
2011-07-21 11:00:00,71.75,71.85,71.47,71.55,208200.0,29.8993,29.941,29.7826,29.8159,208200.0
2011-07-21 11:30:00,71.55,71.55,71.21,71.44,107300.0,29.8159,29.8159,29.6743,29.7701,107300.0
2011-07-21 12:00:00,71.44,71.6,71.39,71.54,92500.0,29.7701,29.8368,29.7493,29.8118,92500.0
2011-07-21 12:30:00,71.54,71.86,71.52,71.71,134300.0,29.8118,29.9451,29.8034,29.8826,134300.0
2011-07-21 13:00:00,71.73,71.84,71.64,71.81,95800.0,29.891,29.9368,29.8535,29.9243,95800.0
2011-07-21 13:30:00,71.79,71.85,71.68,71.85,100900.0,29.916,29.941,29.8701,29.941,100900.0
2011-07-21 14:00:00,71.84,71.9,71.7,71.73,97200.0,29.9368,29.9618,29.8785,29.891,97200.0
2011-07-21 14:30:00,71.74,71.86,71.66,71.82,128600.0,29.8951,29.9451,29.8618,29.9285,128600.0
2011-07-21 15:00:00,71.81,71.85,71.66,71.71,141900.0,29.9243,29.941,29.8618,29.8826,141900.0
2011-07-21 15:30:00,71.7,71.87,71.63,71.84,253500.0,29.8785,29.9493,29.8493,29.9368,253500.0
2011-07-22 09:30:00,72.31,72.59,71.83,72.11,222500.0,30.1327,30.2493,29.9326,30.0493,222500.0
2011-07-22 10:00:00,72.09,72.17,71.8,72.04,162600.0,30.041,30.0743,29.9201,30.0201,162600.0
2011-07-22 10:30:00,72.04,72.36,72.03,72.34,204800.0,30.0201,30.1535,30.016,30.1452,204800.0
2011-07-22 11:00:00,72.33,72.41,72.12,72.2,107800.0,30.141,30.1743,30.0535,30.0868,107800.0
2011-07-22 11:30:00,72.19,72.35,72.13,72.3,82300.0,30.0826,30.1493,30.0576,30.1285,82300.0
2011-07-22 12:00:00,72.29,72.33,72.11,72.15,80100.0,30.1243,30.141,30.0493,30.066,80100.0
2011-07-22 12:30:00,72.16,72.45,72.16,72.43,45900.0,30.0701,30.191,30.0701,30.1827,45900.0
2011-07-22 13:00:00,72.44,72.44,72.31,72.36,34800.0,30.1868,30.1868,30.1327,30.1535,34800.0
2011-07-22 13:30:00,72.35,72.47,72.32,72.45,34200.0,30.1493,30.1993,30.1368,30.191,34200.0
2011-07-22 14:00:00,72.46,72.46,72.21,72.23,58800.0,30.1952,30.1952,30.091,30.0993,58800.0
2011-07-22 14:30:00,72.22,72.42,72.22,72.37,52700.0,30.0951,30.1785,30.0951,30.1577,52700.0
2011-07-22 15:00:00,72.36,72.39,72.17,72.17,50200.0,30.1535,30.166,30.0743,30.0743,50200.0
2011-07-22 15:30:00,72.19,72.34,72.1,72.29,152000.0,30.0826,30.1452,30.0451,30.1243,152000.0
2011-07-25 09:30:00,71.71,72.19,71.6,72.16,210600.0,29.8826,30.0826,29.8368,30.0701,210600.0
2011-07-25 10:00:00,72.18,72.49,72.15,72.24,130200.0,30.0785,30.2077,30.066,30.1035,130200.0
2011-07-25 10:30:00,72.25,72.34,71.88,72.08,165400.0,30.1076,30.1452,29.9535,30.0368,165400.0
2011-07-25 11:00:00,72.07,72.19,71.98,72.05,81600.0,30.0326,30.0826,29.9951,30.0243,81600.0
2011-07-25 11:30:00,72.09,72.17,71.97,72.04,75400.0,30.041,30.0743,29.991,30.0201,75400.0
2011-07-25 12:00:00,72.05,72.08,71.86,71.96,60200.0,30.0243,30.0368,29.9451,29.9868,60200.0
2011-07-25 12:30:00,71.96,72.2,71.96,72.1,39000.0,29.9868,30.0868,29.9868,30.0451,39000.0
2011-07-25 13:00:00,72.09,72.17,72.07,72.11,30900.0,30.041,30.0743,30.0326,30.0493,30900.0
2011-07-25 13:30:00,72.12,72.18,71.99,72.0,69500.0,30.0535,30.0785,29.9993,30.0035,69500.0
2011-07-25 14:00:00,71.99,72.17,71.99,72.13,28400.0,29.9993,30.0743,29.9993,30.0576,28400.0
2011-07-25 14:30:00,72.14,72.16,71.97,71.98,58200.0,30.0618,30.0701,29.991,29.9951,58200.0
2011-07-25 15:00:00,71.96,71.98,71.79,71.88,51000.0,29.9868,29.9951,29.916,29.9535,51000.0
2011-07-25 15:30:00,71.9,71.96,71.8,71.91,182800.0,29.9618,29.9868,29.9201,29.966,182800.0
2011-07-26 09:30:00,72.8,72.96,72.25,72.3,247900.0,30.3368,30.4035,30.1076,30.1285,247900.0
2011-07-26 10:00:00,72.31,72.59,72.18,72.39,228900.0,30.1327,30.2493,30.0785,30.166,228900.0
2011-07-26 10:30:00,72.37,72.76,72.33,72.6,186700.0,30.1577,30.3202,30.141,30.2535,186700.0
2011-07-26 11:00:00,72.59,72.83,72.57,72.57,102700.0,30.2493,30.3493,30.241,30.241,102700.0
2011-07-26 11:30:00,72.57,72.58,72.41,72.47,80800.0,30.241,30.2452,30.1743,30.1993,80800.0
2011-07-26 12:00:00,72.45,72.6,72.45,72.59,73700.0,30.191,30.2535,30.191,30.2493,73700.0
2011-07-26 12:30:00,72.57,72.84,72.54,72.79,178300.0,30.241,30.3535,30.2285,30.3327,178300.0
2011-07-26 13:00:00,72.79,73.05,72.79,73.05,278700.0,30.3327,30.441,30.3327,30.441,278700.0
2011-07-26 13:30:00,73.05,73.12,72.96,73.1,101200.0,30.441,30.4702,30.4035,30.4619,101200.0
2011-07-26 14:00:00,73.09,73.39,73.05,73.19,90700.0,30.4577,30.5827,30.441,30.4994,90700.0
2011-07-26 14:30:00,73.18,73.29,73.04,73.04,64900.0,30.4952,30.541,30.4369,30.4369,64900.0
2011-07-26 15:00:00,73.05,73.09,72.88,72.92,85200.0,30.441,30.4577,30.3702,30.3868,85200.0
2011-07-26 15:30:00,72.93,72.94,72.59,72.7,249200.0,30.391,30.3952,30.2493,30.2952,249200.0
2011-07-27 09:30:00,73.19,73.19,72.47,72.56,212300.0,30.4994,30.4994,30.1993,30.2368,212300.0
2011-07-27 10:00:00,72.57,72.69,71.89,71.94,241900.0,30.241,30.291,29.9576,29.9785,241900.0
2011-07-27 10:30:00,71.93,72.08,71.67,71.99,187900.0,29.9743,30.0368,29.866,29.9993,187900.0
2011-07-27 11:00:00,71.98,72.0,71.76,71.98,140400.0,29.9951,30.0035,29.9035,29.9951,140400.0
2011-07-27 11:30:00,71.98,72.08,71.62,71.72,113400.0,29.9951,30.0368,29.8451,29.8868,113400.0
2011-07-27 12:00:00,71.69,71.8,71.44,71.51,84300.0,29.8743,29.9201,29.7701,29.7993,84300.0
2011-07-27 12:30:00,71.51,71.57,71.31,71.31,97200.0,29.7993,29.8243,29.7159,29.7159,97200.0
2011-07-27 13:00:00,71.34,71.47,71.26,71.32,79000.0,29.7284,29.7826,29.6951,29.7201,79000.0
2011-07-27 13:30:00,71.3,71.52,71.29,71.46,107900.0,29.7118,29.8034,29.7076,29.7784,107900.0
2011-07-27 14:00:00,71.46,71.51,71.35,71.37,126300.0,29.7784,29.7993,29.7326,29.7409,126300.0
2011-07-27 14:30:00,71.38,71.4,71.15,71.29,121100.0,29.7451,29.7534,29.6493,29.7076,121100.0
2011-07-27 15:00:00,71.29,71.36,71.12,71.32,148700.0,29.7076,29.7368,29.6368,29.7201,148700.0
2011-07-27 15:30:00,71.33,71.45,71.17,71.22,388700.0,29.7243,29.7743,29.6576,29.6784,388700.0
2011-07-28 09:30:00,70.66,70.93,70.48,70.6,220000.0,29.4451,29.5576,29.3701,29.4201,220000.0
2011-07-28 10:00:00,70.61,71.11,70.46,70.92,185600.0,29.4242,29.6326,29.3617,29.5534,185600.0
2011-07-28 10:30:00,70.91,70.98,70.6,70.85,222900.0,29.5493,29.5784,29.4201,29.5242,222900.0
2011-07-28 11:00:00,70.85,71.37,70.77,71.18,165000.0,29.5242,29.7409,29.4909,29.6618,165000.0
2011-07-28 11:30:00,71.19,71.34,71.13,71.26,71200.0,29.6659,29.7284,29.6409,29.6951,71200.0
2011-07-28 12:00:00,71.26,71.34,71.05,71.21,104900.0,29.6951,29.7284,29.6076,29.6743,104900.0
2011-07-28 12:30:00,71.21,71.35,71.1,71.32,101000.0,29.6743,29.7326,29.6284,29.7201,101000.0
2011-07-28 13:00:00,71.34,71.46,71.26,71.3,84100.0,29.7284,29.7784,29.6951,29.7118,84100.0
2011-07-28 13:30:00,71.3,71.42,71.19,71.36,110000.0,29.7118,29.7618,29.6659,29.7368,110000.0
2011-07-28 14:00:00,71.35,71.4,71.19,71.23,172200.0,29.7326,29.7534,29.6659,29.6826,172200.0
2011-07-28 14:30:00,71.23,71.43,71.13,71.32,194600.0,29.6826,29.7659,29.6409,29.7201,194600.0
2011-07-28 15:00:00,71.32,71.37,71.19,71.2,293900.0,29.7201,29.7409,29.6659,29.6701,293900.0
2011-07-28 15:30:00,71.2,71.22,70.84,70.95,316500.0,29.6701,29.6784,29.5201,29.5659,316500.0
2011-07-29 09:30:00,70.47,70.59,69.72,70.42,427300.0,29.3659,29.4159,29.0534,29.3451,427300.0
2011-07-29 10:00:00,70.39,70.53,70.07,70.53,157700.0,29.3326,29.3909,29.1992,29.3909,157700.0
2011-07-29 10:30:00,70.54,71.27,70.36,70.99,406400.0,29.3951,29.6993,29.3201,29.5826,406400.0
2011-07-29 11:00:00,70.98,71.46,70.94,71.13,138900.0,29.5784,29.7784,29.5618,29.6409,138900.0
2011-07-29 11:30:00,71.12,71.61,70.86,71.36,314600.0,29.6368,29.841,29.5284,29.7368,314600.0
2011-07-29 12:00:00,71.39,71.4,71.03,71.2,171800.0,29.7493,29.7534,29.5993,29.6701,171800.0
2011-07-29 12:30:00,71.18,71.34,71.04,71.1,106800.0,29.6618,29.7284,29.6034,29.6284,106800.0
2011-07-29 13:00:00,71.11,71.31,71.1,71.31,54000.0,29.6326,29.7159,29.6284,29.7159,54000.0
2011-07-29 13:30:00,71.27,71.66,71.18,71.63,101800.0,29.6993,29.8618,29.6618,29.8493,101800.0
2011-07-29 14:00:00,71.64,71.8,71.45,71.53,70600.0,29.8535,29.9201,29.7743,29.8076,70600.0
2011-07-29 14:30:00,71.52,71.6,71.4,71.42,68600.0,29.8034,29.8368,29.7534,29.7618,68600.0
2011-07-29 15:00:00,71.4,71.46,71.23,71.26,85000.0,29.7534,29.7784,29.6826,29.6951,85000.0
2011-07-29 15:30:00,71.28,71.31,70.88,70.95,355100.0,29.7034,29.7159,29.5368,29.5659,355100.0
2011-08-01 09:30:00,72.04,72.04,71.42,71.5,554600.0,30.0201,30.0201,29.7618,29.7951,554600.0
2011-08-01 10:00:00,71.43,71.5,69.98,70.5,447600.0,29.7659,29.7951,29.1617,29.3784,447600.0
2011-08-01 10:30:00,70.48,70.79,70.07,70.07,195800.0,29.3701,29.4992,29.1992,29.1992,195800.0
2011-08-01 11:00:00,70.08,70.25,69.71,70.22,199000.0,29.2034,29.2742,29.0492,29.2617,199000.0
2011-08-01 11:30:00,70.22,70.22,69.53,69.82,212600.0,29.2617,29.2617,28.9742,29.095,212600.0
2011-08-01 12:00:00,69.82,69.97,69.62,69.79,127100.0,29.095,29.1575,29.0117,29.0825,127100.0
2011-08-01 12:30:00,69.79,69.93,69.68,69.93,61300.0,29.0825,29.1409,29.0367,29.1409,61300.0
2011-08-01 13:00:00,69.92,69.96,69.76,69.84,60600.0,29.1367,29.1534,29.07,29.1034,60600.0
2011-08-01 13:30:00,69.84,70.06,69.84,70.06,87600.0,29.1034,29.195,29.1034,29.195,87600.0
2011-08-01 14:00:00,70.06,70.13,69.71,69.8,173200.0,29.195,29.2242,29.0492,29.0867,173200.0
2011-08-01 14:30:00,69.79,70.24,69.78,70.11,163100.0,29.0825,29.2701,29.0784,29.2159,163100.0
2011-08-01 15:00:00,70.12,70.36,70.09,70.27,166000.0,29.22,29.3201,29.2075,29.2826,166000.0
2011-08-01 15:30:00,70.27,70.37,70.0,70.33,356600.0,29.2826,29.3242,29.17,29.3076,356600.0
2011-08-02 09:30:00,68.26,68.98,68.26,68.88,702200.0,28.445,28.745,28.445,28.7033,702200.0
2011-08-02 10:00:00,68.89,69.05,68.42,68.51,439700.0,28.7075,28.7742,28.5116,28.5491,439700.0
2011-08-02 10:30:00,68.5,68.63,68.15,68.21,307400.0,28.545,28.5991,28.3991,28.4241,307400.0
2011-08-02 11:00:00,68.25,68.39,67.91,68.34,253300.0,28.4408,28.4991,28.2991,28.4783,253300.0
2011-08-02 11:30:00,68.33,68.41,68.07,68.13,113300.0,28.4741,28.5075,28.3658,28.3908,113300.0
2011-08-02 12:00:00,68.13,68.2,68.0,68.04,119100.0,28.3908,28.42,28.3366,28.3533,119100.0
2011-08-02 12:30:00,68.06,68.16,67.57,67.69,201200.0,28.3616,28.4033,28.1574,28.2074,201200.0
2011-08-02 13:00:00,67.71,68.01,67.68,67.88,89700.0,28.2158,28.3408,28.2033,28.2866,89700.0
2011-08-02 13:30:00,67.88,67.91,67.43,67.48,235900.0,28.2866,28.2991,28.0991,28.1199,235900.0
2011-08-02 14:00:00,67.48,67.78,67.47,67.56,155200.0,28.1199,28.2449,28.1158,28.1533,155200.0
2011-08-02 14:30:00,67.55,67.76,67.39,67.71,155600.0,28.1491,28.2366,28.0824,28.2158,155600.0
2011-08-02 15:00:00,67.71,67.76,67.3,67.32,223500.0,28.2158,28.2366,28.0449,28.0532,223500.0
2011-08-02 15:30:00,67.32,67.43,67.03,67.03,546700.0,28.0532,28.0991,27.9324,27.9324,546700.0
2011-08-03 09:30:00,67.65,67.71,67.15,67.45,366500.0,28.1908,28.2158,27.9824,28.1074,366500.0
2011-08-03 10:00:00,67.46,67.62,66.56,66.83,392900.0,28.1116,28.1783,27.7365,27.8491,392900.0
2011-08-03 10:30:00,66.82,66.82,65.86,66.35,490700.0,27.8449,27.8449,27.4448,27.649,490700.0
2011-08-03 11:00:00,66.36,66.68,66.03,66.09,340000.0,27.6532,27.7865,27.5157,27.5407,340000.0
2011-08-03 11:30:00,66.12,66.38,66.02,66.14,110900.0,27.5532,27.6615,27.5115,27.5615,110900.0
2011-08-03 12:00:00,66.15,66.18,65.73,65.86,112900.0,27.5657,27.5782,27.3907,27.4448,112900.0
2011-08-03 12:30:00,65.85,66.21,65.75,66.11,89700.0,27.4407,27.5907,27.399,27.549,89700.0
2011-08-03 13:00:00,66.13,66.22,65.97,66.2,87400.0,27.5574,27.5949,27.4907,27.5865,87400.0
2011-08-03 13:30:00,66.2,66.64,66.17,66.49,92000.0,27.5865,27.7699,27.574,27.7074,92000.0
2011-08-03 14:00:00,66.49,66.63,66.14,66.18,119300.0,27.7074,27.7657,27.5615,27.5782,119300.0
2011-08-03 14:30:00,66.2,66.75,66.13,66.72,133200.0,27.5865,27.8157,27.5574,27.8032,133200.0
2011-08-03 15:00:00,66.72,67.09,66.59,66.86,164200.0,27.8032,27.9574,27.749,27.8616,164200.0
2011-08-03 15:30:00,66.87,67.17,66.74,67.08,259000.0,27.8657,27.9907,27.8116,27.9532,259000.0
2011-08-04 09:30:00,62.79,63.19,62.27,62.64,1076400.0,26.1655,26.3322,25.9488,26.103,1076400.0
2011-08-04 10:00:00,62.65,62.87,62.3,62.49,665900.0,26.1072,26.1989,25.9613,26.0405,665900.0
2011-08-04 10:30:00,62.48,62.84,62.17,62.19,619600.0,26.0363,26.1864,25.9072,25.9155,619600.0
2011-08-04 11:00:00,62.19,62.58,62.0,62.17,645500.0,25.9155,26.078,25.8363,25.9072,645500.0
2011-08-04 11:30:00,62.17,62.4,61.55,61.96,367000.0,25.9072,26.003,25.6488,25.8197,367000.0
2011-08-04 12:00:00,61.95,62.44,61.89,62.37,202200.0,25.8155,26.0197,25.7905,25.9905,202200.0
2011-08-04 12:30:00,62.37,62.96,62.33,62.7,208100.0,25.9905,26.2364,25.9738,26.128,208100.0
2011-08-04 13:00:00,62.67,62.91,62.34,62.61,192700.0,26.1155,26.2155,25.978,26.0905,192700.0
2011-08-04 13:30:00,62.61,62.61,61.73,61.95,215700.0,26.0905,26.0905,25.7238,25.8155,215700.0
2011-08-04 14:00:00,61.98,62.02,61.18,61.21,235500.0,25.828,25.8447,25.4946,25.5071,235500.0
2011-08-04 14:30:00,61.23,61.99,61.19,61.68,241300.0,25.5155,25.8322,25.4988,25.703,241300.0
2011-08-04 15:00:00,61.65,61.98,61.05,61.07,263200.0,25.6905,25.828,25.4404,25.4488,263200.0
2011-08-04 15:30:00,61.08,61.29,60.55,60.56,884400.0,25.4529,25.5405,25.2321,25.2363,884400.0
2011-08-05 09:30:00,62.54,62.68,60.35,60.49,810600.0,26.0613,26.1197,25.1487,25.2071,810600.0
2011-08-05 10:00:00,60.49,61.15,60.25,60.69,677800.0,25.2071,25.4821,25.1071,25.2904,677800.0
2011-08-05 10:30:00,60.67,60.67,59.92,60.23,540700.0,25.2821,25.2821,24.9696,25.0987,540700.0
2011-08-05 11:00:00,60.23,60.25,59.06,59.55,604200.0,25.0987,25.1071,24.6112,24.8154,604200.0
2011-08-05 11:30:00,59.53,59.6,57.2,57.23,692000.0,24.807,24.8362,23.8361,23.8486,692000.0
2011-08-05 12:00:00,57.28,59.46,57.26,58.99,634700.0,23.8694,24.7779,23.8611,24.582,634700.0
2011-08-05 12:30:00,59.02,60.53,58.88,60.06,452200.0,24.5945,25.2238,24.5362,25.0279,452200.0
2011-08-05 13:00:00,60.06,60.41,59.52,60.0,381200.0,25.0279,25.1737,24.8029,25.0029,381200.0
2011-08-05 13:30:00,60.0,60.03,58.86,59.35,607800.0,25.0029,25.0154,24.5278,24.732,607800.0
2011-08-05 14:00:00,59.35,59.37,58.72,58.85,407200.0,24.732,24.7404,24.4695,24.5237,407200.0
2011-08-05 14:30:00,58.88,59.41,58.65,58.98,206900.0,24.5362,24.757,24.4403,24.5778,206900.0
2011-08-05 15:00:00,58.98,59.04,58.04,58.27,357000.0,24.5778,24.6028,24.1861,24.282,357000.0
2011-08-05 15:30:00,58.25,59.34,58.15,59.19,712600.0,24.2736,24.7279,24.232,24.6654,712600.0
2011-08-08 09:30:00,55.91,57.09,55.8,56.53,1290400.0,23.2985,23.7903,23.2527,23.5569,1290400.0
2011-08-08 10:00:00,56.54,56.8,55.17,55.24,772000.0,23.5611,23.6694,22.9902,23.0193,772000.0
2011-08-08 10:30:00,55.27,55.76,54.9,55.42,715800.0,23.0318,23.236,22.8776,23.0943,715800.0
2011-08-08 11:00:00,55.41,56.31,55.16,55.9,650200.0,23.0902,23.4652,22.986,23.2944,650200.0
2011-08-08 11:30:00,55.88,56.16,55.5,55.93,313100.0,23.286,23.4027,23.1277,23.3069,313100.0
2011-08-08 12:00:00,55.96,55.98,55.29,55.44,189500.0,23.3194,23.3277,23.0402,23.1027,189500.0
2011-08-08 12:30:00,55.41,55.67,55.22,55.39,206500.0,23.0902,23.1985,23.011,23.0818,206500.0
2011-08-08 13:00:00,55.39,55.67,54.9,55.23,295900.0,23.0818,23.1985,22.8776,23.0152,295900.0
2011-08-08 13:30:00,55.21,55.3,54.21,54.23,302400.0,23.0068,23.0443,22.5901,22.5984,302400.0
2011-08-08 14:00:00,54.22,54.62,52.7,53.39,520000.0,22.5943,22.761,21.9609,22.2484,520000.0
2011-08-08 14:30:00,53.39,53.9,53.05,53.16,358800.0,22.2484,22.4609,22.1067,22.1526,358800.0
2011-08-08 15:00:00,53.16,54.36,53.15,53.7,498300.0,22.1526,22.6526,22.1484,22.3776,498300.0
2011-08-08 15:30:00,53.67,53.7,52.36,52.46,806900.0,22.3651,22.3776,21.8192,21.8609,806900.0
2011-08-09 09:30:00,57.91,57.91,55.81,56.8,1786100.0,24.132,24.132,23.2569,23.6694,1786100.0
2011-08-09 10:00:00,56.79,57.37,56.63,57.37,606300.0,23.6652,23.9069,23.5986,23.9069,606300.0
2011-08-09 10:30:00,57.38,57.72,57.18,57.24,495400.0,23.9111,24.0528,23.8278,23.8528,495400.0
2011-08-09 11:00:00,57.25,57.43,56.81,57.42,732600.0,23.8569,23.9319,23.6736,23.9278,732600.0
2011-08-09 11:30:00,57.39,57.52,57.08,57.52,349800.0,23.9153,23.9694,23.7861,23.9694,349800.0
2011-08-09 12:00:00,57.5,57.88,57.48,57.78,229600.0,23.9611,24.1195,23.9528,24.0778,229600.0
2011-08-09 12:30:00,57.78,57.9,57.38,57.42,105400.0,24.0778,24.1278,23.9111,23.9278,105400.0
2011-08-09 13:00:00,57.42,57.51,57.22,57.42,158500.0,23.9278,23.9653,23.8444,23.9278,158500.0
2011-08-09 13:30:00,57.39,57.39,56.46,56.77,118900.0,23.9153,23.9153,23.5277,23.6569,118900.0
2011-08-09 14:00:00,56.76,57.64,55.76,56.7,405800.0,23.6527,24.0194,23.236,23.6277,405800.0
2011-08-09 14:30:00,56.7,56.7,54.82,56.02,562800.0,23.6277,23.6277,22.8443,23.3444,562800.0
2011-08-09 15:00:00,56.02,58.16,55.39,58.05,452400.0,23.3444,24.2361,23.0818,24.1903,452400.0
2011-08-09 15:30:00,58.05,59.84,57.46,59.84,814900.0,24.1903,24.9362,23.9444,24.9362,814900.0
2011-08-10 09:30:00,56.98,57.18,56.25,56.26,1325000.0,23.9747,24.0589,23.6676,23.6718,1325000.0
2011-08-10 10:00:00,56.25,56.6,55.36,55.79,749300.0,23.6676,23.8148,23.2931,23.474,749300.0
2011-08-10 10:30:00,55.81,56.41,55.08,55.52,637800.0,23.4824,23.7349,23.1753,23.3604,637800.0
2011-08-10 11:00:00,55.52,56.05,54.94,55.35,555100.0,23.3604,23.5834,23.1164,23.2889,555100.0
2011-08-10 11:30:00,55.36,56.5,55.02,56.15,526200.0,23.2931,23.7728,23.15,23.6255,526200.0
2011-08-10 12:00:00,56.14,56.57,55.95,55.96,336500.0,23.6213,23.8022,23.5413,23.5456,336500.0
2011-08-10 12:30:00,55.98,56.31,55.64,56.17,260700.0,23.554,23.6928,23.4109,23.6339,260700.0
2011-08-10 13:00:00,56.17,56.49,55.72,56.11,256600.0,23.6339,23.7686,23.4446,23.6087,256600.0
2011-08-10 13:30:00,56.11,57.05,55.96,56.92,212200.0,23.6087,24.0042,23.5456,23.9495,212200.0
2011-08-10 14:00:00,56.92,57.46,56.64,57.06,373900.0,23.9495,24.1767,23.8317,24.0084,373900.0
2011-08-10 14:30:00,57.04,57.31,56.72,56.75,376100.0,24.0,24.1136,23.8653,23.878,376100.0
2011-08-10 15:00:00,56.73,56.89,55.98,56.07,644000.0,23.8695,23.9369,23.554,23.5918,644000.0
2011-08-10 15:30:00,56.09,56.23,55.12,55.2,1067900.0,23.6003,23.6592,23.1921,23.2258,1067900.0
2011-08-11 09:30:00,55.98,56.61,55.47,55.94,746400.0,23.554,23.819,23.3394,23.5371,746400.0
2011-08-11 10:00:00,55.96,56.77,55.84,56.42,356800.0,23.5456,23.8864,23.4951,23.7391,356800.0
2011-08-11 10:30:00,56.47,57.69,56.47,57.12,522900.0,23.7601,24.2735,23.7601,24.0336,522900.0
2011-08-11 11:00:00,57.13,57.6,56.95,57.45,365900.0,24.0378,24.2356,23.9621,24.1725,365900.0
2011-08-11 11:30:00,57.47,57.65,57.0,57.45,132800.0,24.1809,24.2566,23.9831,24.1725,132800.0
2011-08-11 12:00:00,57.49,57.84,57.39,57.56,110100.0,24.1893,24.3366,24.1472,24.2188,110100.0
2011-08-11 12:30:00,57.56,58.47,57.56,58.29,154900.0,24.2188,24.6017,24.2188,24.5259,154900.0
2011-08-11 13:00:00,58.28,58.32,57.75,57.84,141600.0,24.5217,24.5385,24.2987,24.3366,141600.0
2011-08-11 13:30:00,57.83,57.97,57.52,57.85,93700.0,24.3324,24.3913,24.2019,24.3408,93700.0
2011-08-11 14:00:00,57.86,58.24,57.67,58.21,125100.0,24.345,24.5049,24.2651,24.4923,125100.0
2011-08-11 14:30:00,58.21,58.43,57.81,58.35,148000.0,24.4923,24.5848,24.324,24.5512,148000.0
2011-08-11 15:00:00,58.37,58.83,58.26,58.68,227300.0,24.5596,24.7531,24.5133,24.69,227300.0
2011-08-11 15:30:00,58.68,59.09,58.37,58.42,450900.0,24.69,24.8625,24.5596,24.5806,450900.0
2011-08-12 09:30:00,59.69,60.09,58.88,59.36,609600.0,25.115,25.2833,24.7742,24.9761,609600.0
2011-08-12 10:00:00,59.33,59.67,58.73,59.52,372600.0,24.9635,25.1066,24.7111,25.0435,372600.0
2011-08-12 10:30:00,59.52,59.96,59.2,59.54,415700.0,25.0435,25.2286,24.9088,25.0519,415700.0
2011-08-12 11:00:00,59.54,60.22,59.34,60.21,406300.0,25.0519,25.338,24.9677,25.3338,406300.0
2011-08-12 11:30:00,60.2,60.76,60.15,60.35,262100.0,25.3296,25.5652,25.3085,25.3927,262100.0
2011-08-12 12:00:00,60.38,60.63,60.01,60.19,106200.0,25.4053,25.5105,25.2496,25.3254,106200.0
2011-08-12 12:30:00,60.16,60.25,59.93,60.05,91700.0,25.3127,25.3506,25.216,25.2665,91700.0
2011-08-12 13:00:00,60.02,60.26,60.02,60.19,73000.0,25.2538,25.3548,25.2538,25.3254,73000.0
2011-08-12 13:30:00,60.19,60.44,60.12,60.27,100300.0,25.3254,25.4305,25.2959,25.359,100300.0
2011-08-12 14:00:00,60.25,60.38,59.82,60.02,170400.0,25.3506,25.4053,25.1697,25.2538,170400.0
2011-08-12 14:30:00,60.02,60.16,59.8,60.06,139500.0,25.2538,25.3127,25.1613,25.2707,139500.0
2011-08-12 15:00:00,60.06,60.2,59.78,59.82,203600.0,25.2707,25.3296,25.1528,25.1697,203600.0
2011-08-12 15:30:00,59.8,59.88,59.58,59.85,481000.0,25.1613,25.1949,25.0687,25.1823,481000.0
2011-08-15 09:30:00,60.9,61.46,60.9,61.42,418000.0,25.6241,25.8597,25.6241,25.8429,418000.0
2011-08-15 10:00:00,61.42,61.86,61.39,61.78,355600.0,25.8429,26.028,25.8303,25.9944,355600.0
2011-08-15 10:30:00,61.8,61.86,61.02,61.02,312400.0,26.0028,26.028,25.6746,25.6746,312400.0
2011-08-15 11:00:00,61.05,61.2,60.74,60.8,238100.0,25.6872,25.7503,25.5568,25.582,238100.0
2011-08-15 11:30:00,60.8,61.07,60.5,61.02,149300.0,25.582,25.6956,25.4558,25.6746,149300.0
2011-08-15 12:00:00,61.04,61.13,60.87,60.93,68800.0,25.683,25.7209,25.6115,25.6367,68800.0
2011-08-15 12:30:00,60.92,61.15,60.82,61.12,66900.0,25.6325,25.7293,25.5904,25.7167,66900.0
2011-08-15 13:00:00,61.1,61.22,60.87,61.03,93000.0,25.7082,25.7587,25.6115,25.6788,93000.0
2011-08-15 13:30:00,61.02,61.25,60.92,61.21,103100.0,25.6746,25.7714,25.6325,25.7545,103100.0
2011-08-15 14:00:00,61.2,61.49,61.14,61.38,159700.0,25.7503,25.8723,25.7251,25.8261,159700.0
2011-08-15 14:30:00,61.39,61.46,61.25,61.42,89300.0,25.8303,25.8597,25.7714,25.8429,89300.0
2011-08-15 15:00:00,61.41,61.55,61.38,61.45,110900.0,25.8387,25.8976,25.8261,25.8555,110900.0
2011-08-15 15:30:00,61.46,61.65,61.39,61.59,275700.0,25.8597,25.9397,25.8303,25.9144,275700.0
2011-08-16 09:30:00,60.18,60.68,59.84,60.14,345800.0,25.3212,25.5315,25.1781,25.3043,345800.0
2011-08-16 10:00:00,60.09,60.87,60.07,60.79,340900.0,25.2833,25.6115,25.2749,25.5778,340900.0
2011-08-16 10:30:00,60.8,61.2,60.71,61.18,283700.0,25.582,25.7503,25.5442,25.7419,283700.0
2011-08-16 11:00:00,61.17,61.48,60.87,61.42,289800.0,25.7377,25.8681,25.6115,25.8429,289800.0
2011-08-16 11:30:00,61.4,61.57,61.21,61.44,161100.0,25.8345,25.906,25.7545,25.8513,161100.0
2011-08-16 12:00:00,61.43,61.98,60.85,61.04,341500.0,25.8471,26.0785,25.6031,25.683,341500.0
2011-08-16 12:30:00,61.03,61.15,60.66,60.66,179900.0,25.6788,25.7293,25.5231,25.5231,179900.0
2011-08-16 13:00:00,60.65,60.65,59.98,60.36,189200.0,25.5189,25.5189,25.237,25.3969,189200.0
2011-08-16 13:30:00,60.36,60.77,60.3,60.64,133500.0,25.3969,25.5694,25.3716,25.5147,133500.0
2011-08-16 14:00:00,60.64,60.9,60.53,60.62,115200.0,25.5147,25.6241,25.4684,25.5063,115200.0
2011-08-16 14:30:00,60.64,60.68,60.22,60.32,110200.0,25.5147,25.5315,25.338,25.3801,110200.0
2011-08-16 15:00:00,60.3,60.98,60.29,60.98,136000.0,25.3716,25.6578,25.3674,25.6578,136000.0
2011-08-16 15:30:00,60.96,61.08,60.71,60.8,309200.0,25.6493,25.6998,25.5442,25.582,309200.0
2011-08-17 09:30:00,62.03,62.75,61.94,62.53,355600.0,26.0996,26.4025,26.0617,26.3099,355600.0
2011-08-17 10:00:00,62.53,62.59,62.23,62.46,184300.0,26.3099,26.3352,26.1837,26.2805,184300.0
2011-08-17 10:30:00,62.45,62.45,61.79,61.81,228800.0,26.2763,26.2763,25.9986,26.007,228800.0
2011-08-17 11:00:00,61.8,61.97,61.68,61.91,298000.0,26.0028,26.0743,25.9523,26.0491,298000.0
2011-08-17 11:30:00,61.93,61.99,61.4,61.59,178400.0,26.0575,26.0827,25.8345,25.9144,178400.0
2011-08-17 12:00:00,61.61,61.68,61.28,61.54,100700.0,25.9228,25.9523,25.784,25.8934,100700.0
2011-08-17 12:30:00,61.54,61.73,61.24,61.37,59000.0,25.8934,25.9733,25.7672,25.8219,59000.0
2011-08-17 13:00:00,61.36,61.57,61.15,61.34,112200.0,25.8176,25.906,25.7293,25.8092,112200.0
2011-08-17 13:30:00,61.37,61.48,60.94,61.32,84700.0,25.8219,25.8681,25.6409,25.8008,84700.0
2011-08-17 14:00:00,61.32,61.74,61.32,61.49,74900.0,25.8008,25.9775,25.8008,25.8723,74900.0
2011-08-17 14:30:00,61.51,61.61,61.3,61.61,44800.0,25.8808,25.9228,25.7924,25.9228,44800.0
2011-08-17 15:00:00,61.61,61.69,61.46,61.61,69100.0,25.9228,25.9565,25.8597,25.9228,69100.0
2011-08-17 15:30:00,61.61,61.75,61.53,61.67,290700.0,25.9228,25.9817,25.8892,25.9481,290700.0
2011-08-18 09:30:00,58.85,58.95,58.22,58.54,582400.0,24.7615,24.8036,24.4965,24.6311,582400.0
2011-08-18 10:00:00,58.53,58.55,57.09,58.25,543700.0,24.6269,24.6353,24.021,24.5091,543700.0
2011-08-18 10:30:00,58.26,58.45,57.87,58.4,301200.0,24.5133,24.5932,24.3492,24.5722,301200.0
2011-08-18 11:00:00,58.39,58.44,57.42,57.69,268800.0,24.568,24.589,24.1599,24.2735,268800.0
2011-08-18 11:30:00,57.69,58.33,57.68,58.33,102400.0,24.2735,24.5428,24.2693,24.5428,102400.0
2011-08-18 12:00:00,58.34,58.34,57.98,58.2,103900.0,24.547,24.547,24.3955,24.4881,103900.0
2011-08-18 12:30:00,58.2,58.26,57.82,57.94,119100.0,24.4881,24.5133,24.3282,24.3787,119100.0
2011-08-18 13:00:00,57.94,58.02,57.58,57.63,70700.0,24.3787,24.4123,24.2272,24.2482,70700.0
2011-08-18 13:30:00,57.6,57.67,57.25,57.47,90500.0,24.2356,24.2651,24.0883,24.1809,90500.0
2011-08-18 14:00:00,57.49,58.05,57.47,57.87,129800.0,24.1893,24.4249,24.1809,24.3492,129800.0
2011-08-18 14:30:00,57.88,57.99,57.31,57.33,219000.0,24.3534,24.3997,24.1136,24.122,219000.0
2011-08-18 15:00:00,57.34,57.52,57.2,57.43,161800.0,24.1262,24.2019,24.0673,24.1641,161800.0
2011-08-18 15:30:00,57.44,57.87,57.0,57.56,566700.0,24.1683,24.3492,23.9831,24.2188,566700.0
2011-08-19 09:30:00,56.34,57.98,56.3,57.88,630700.0,23.7054,24.3955,23.6886,24.3534,630700.0
2011-08-19 10:00:00,57.91,58.44,57.72,58.31,352300.0,24.366,24.589,24.2861,24.5343,352300.0
2011-08-19 10:30:00,58.31,58.37,57.87,57.95,647900.0,24.5343,24.5596,24.3492,24.3829,647900.0
2011-08-19 11:00:00,57.94,58.09,57.04,57.07,268700.0,24.3787,24.4418,24.0,24.0126,268700.0
2011-08-19 11:30:00,57.07,57.45,56.85,57.45,102400.0,24.0126,24.1725,23.92,24.1725,102400.0
2011-08-19 12:00:00,57.45,57.48,56.98,57.17,82200.0,24.1725,24.1851,23.9747,24.0547,82200.0
2011-08-19 12:30:00,57.2,57.41,57.1,57.19,67400.0,24.0673,24.1557,24.0252,24.0631,67400.0
2011-08-19 13:00:00,57.17,57.24,56.95,57.01,69800.0,24.0547,24.0841,23.9621,23.9874,69800.0
2011-08-19 13:30:00,57.0,57.01,56.55,56.68,135000.0,23.9831,23.9874,23.7938,23.8485,135000.0
2011-08-19 14:00:00,56.65,56.8,56.21,56.34,123700.0,23.8359,23.899,23.6507,23.7054,123700.0
2011-08-19 14:30:00,56.35,56.61,56.07,56.3,132800.0,23.7097,23.819,23.5918,23.6886,132800.0
2011-08-19 15:00:00,56.26,56.44,55.91,56.29,231000.0,23.6718,23.7475,23.5245,23.6844,231000.0
2011-08-19 15:30:00,56.29,56.45,55.89,56.01,391200.0,23.6844,23.7517,23.5161,23.5666,391200.0
2011-08-22 09:30:00,58.03,58.03,57.46,57.54,332300.0,24.4165,24.4165,24.1767,24.2104,332300.0
2011-08-22 10:00:00,57.54,57.68,57.14,57.51,285800.0,24.2104,24.2693,24.0421,24.1977,285800.0
2011-08-22 10:30:00,57.51,57.65,56.73,56.75,226900.0,24.1977,24.2566,23.8695,23.878,226900.0
2011-08-22 11:00:00,56.72,56.92,56.29,56.54,377700.0,23.8653,23.9495,23.6844,23.7896,377700.0
2011-08-22 11:30:00,56.53,56.61,55.92,56.03,162000.0,23.7854,23.819,23.5287,23.575,162000.0
2011-08-22 12:00:00,56.03,56.42,55.92,56.17,143900.0,23.575,23.7391,23.5287,23.6339,143900.0
2011-08-22 12:30:00,56.19,56.7,56.02,56.65,165800.0,23.6423,23.8569,23.5708,23.8359,165800.0
2011-08-22 13:00:00,56.65,56.76,56.35,56.36,164500.0,23.8359,23.8822,23.7097,23.7139,164500.0
2011-08-22 13:30:00,56.38,56.51,55.98,56.22,185900.0,23.7223,23.777,23.554,23.655,185900.0
2011-08-22 14:00:00,56.21,56.4,56.04,56.13,182700.0,23.6507,23.7307,23.5792,23.6171,182700.0
2011-08-22 14:30:00,56.1,56.1,55.81,55.84,195200.0,23.6045,23.6045,23.4824,23.4951,195200.0
2011-08-22 15:00:00,55.84,56.11,55.81,56.01,250800.0,23.4951,23.6087,23.4824,23.5666,250800.0
2011-08-22 15:30:00,56.0,56.08,55.6,55.71,552600.0,23.5624,23.596,23.3941,23.4404,552600.0
2011-08-23 09:30:00,56.19,56.43,55.68,56.22,453700.0,23.6423,23.7433,23.4277,23.655,453700.0
2011-08-23 10:00:00,56.2,56.85,56.12,56.46,458800.0,23.6465,23.92,23.6129,23.7559,458800.0
2011-08-23 10:30:00,56.44,56.73,56.26,56.31,384800.0,23.7475,23.8695,23.6718,23.6928,384800.0
2011-08-23 11:00:00,56.33,56.62,56.15,56.57,221000.0,23.7012,23.8233,23.6255,23.8022,221000.0
2011-08-23 11:30:00,56.59,57.48,56.56,57.43,157100.0,23.8106,24.1851,23.798,24.1641,157100.0
2011-08-23 12:00:00,57.42,57.42,56.99,57.06,105000.0,24.1599,24.1599,23.9789,24.0084,105000.0
2011-08-23 12:30:00,57.06,57.34,57.02,57.23,91400.0,24.0084,24.1262,23.9916,24.0799,91400.0
2011-08-23 13:00:00,57.24,57.38,57.14,57.23,79000.0,24.0841,24.143,24.0421,24.0799,79000.0
2011-08-23 13:30:00,57.23,57.36,56.9,57.13,138900.0,24.0799,24.1346,23.9411,24.0378,138900.0
2011-08-23 14:00:00,57.15,57.42,56.92,57.37,150500.0,24.0463,24.1599,23.9495,24.1388,150500.0
2011-08-23 14:30:00,57.38,57.69,57.3,57.68,119700.0,24.143,24.2735,24.1094,24.2693,119700.0
2011-08-23 15:00:00,57.68,58.19,57.65,57.94,246900.0,24.2693,24.4838,24.2566,24.3787,246900.0
2011-08-23 15:30:00,57.94,58.23,57.81,58.16,357200.0,24.3787,24.5007,24.324,24.4712,357200.0
2011-08-24 09:30:00,57.65,58.75,57.5,58.75,792300.0,24.2566,24.7195,24.1935,24.7195,792300.0
2011-08-24 10:00:00,58.75,58.87,58.0,58.18,334500.0,24.7195,24.77,24.4039,24.4796,334500.0
2011-08-24 10:30:00,58.21,58.34,57.7,57.71,370400.0,24.4923,24.547,24.2777,24.2819,370400.0
2011-08-24 11:00:00,57.71,57.91,57.54,57.75,164200.0,24.2819,24.366,24.2104,24.2987,164200.0
2011-08-24 11:30:00,57.74,57.81,57.42,57.46,134300.0,24.2945,24.324,24.1599,24.1767,134300.0
2011-08-24 12:00:00,57.45,57.52,57.16,57.41,84800.0,24.1725,24.2019,24.0505,24.1557,84800.0
2011-08-24 12:30:00,57.42,57.71,57.32,57.68,59000.0,24.1599,24.2819,24.1178,24.2693,59000.0
2011-08-24 13:00:00,57.67,57.95,57.56,57.85,79500.0,24.2651,24.3829,24.2188,24.3408,79500.0
2011-08-24 13:30:00,57.86,57.92,57.64,57.91,66200.0,24.345,24.3702,24.2524,24.366,66200.0
2011-08-24 14:00:00,57.93,57.93,57.6,57.69,65400.0,24.3744,24.3744,24.2356,24.2735,65400.0
2011-08-24 14:30:00,57.71,57.81,57.61,57.7,192500.0,24.2819,24.324,24.2398,24.2777,192500.0
2011-08-24 15:00:00,57.7,57.98,57.64,57.92,319100.0,24.2777,24.3955,24.2524,24.3702,319100.0
2011-08-24 15:30:00,57.93,58.52,57.93,58.27,561700.0,24.3744,24.6227,24.3744,24.5175,561700.0
2011-08-25 09:30:00,58.67,59.22,58.04,58.27,437800.0,24.6858,24.9172,24.4207,24.5175,437800.0
2011-08-25 10:00:00,58.27,58.35,57.29,57.49,498100.0,24.5175,24.5512,24.1052,24.1893,498100.0
2011-08-25 10:30:00,57.47,57.7,56.9,57.31,262100.0,24.1809,24.2777,23.9411,24.1136,262100.0
2011-08-25 11:00:00,57.32,57.53,57.04,57.33,234300.0,24.1178,24.2061,24.0,24.122,234300.0
2011-08-25 11:30:00,57.3,57.37,56.95,57.28,87500.0,24.1094,24.1388,23.9621,24.101,87500.0
2011-08-25 12:00:00,57.26,57.41,57.1,57.18,99800.0,24.0925,24.1557,24.0252,24.0589,99800.0
2011-08-25 12:30:00,57.16,57.16,56.78,57.02,91600.0,24.0505,24.0505,23.8906,23.9916,91600.0
2011-08-25 13:00:00,57.02,57.36,56.99,57.34,73700.0,23.9916,24.1346,23.9789,24.1262,73700.0
2011-08-25 13:30:00,57.36,57.49,57.15,57.36,67700.0,24.1346,24.1893,24.0463,24.1346,67700.0
2011-08-25 14:00:00,57.38,57.5,57.18,57.4,111900.0,24.143,24.1935,24.0589,24.1514,111900.0
2011-08-25 14:30:00,57.42,57.59,57.15,57.16,98000.0,24.1599,24.2314,24.0463,24.0505,98000.0
2011-08-25 15:00:00,57.14,57.48,57.05,57.22,92500.0,24.0421,24.1851,24.0042,24.0757,92500.0
2011-08-25 15:30:00,57.22,57.3,56.72,56.99,223900.0,24.0757,24.1094,23.8653,23.9789,223900.0
2011-08-26 09:30:00,56.92,57.18,56.37,56.53,384000.0,23.9495,24.0589,23.7181,23.7854,384000.0
2011-08-26 10:00:00,56.53,57.23,55.61,56.79,423700.0,23.7854,24.0799,23.3983,23.8948,423700.0
2011-08-26 10:30:00,56.82,57.53,56.43,57.0,228200.0,23.9074,24.2061,23.7433,23.9831,228200.0
2011-08-26 11:00:00,56.98,57.87,56.88,57.6,167500.0,23.9747,24.3492,23.9327,24.2356,167500.0
2011-08-26 11:30:00,57.57,57.87,57.4,57.81,88500.0,24.223,24.3492,24.1514,24.324,88500.0
2011-08-26 12:00:00,57.82,58.38,57.82,58.34,119200.0,24.3282,24.5638,24.3282,24.547,119200.0
2011-08-26 12:30:00,58.37,58.37,57.98,58.05,62600.0,24.5596,24.5596,24.3955,24.4249,62600.0
2011-08-26 13:00:00,58.08,58.52,57.94,58.52,73300.0,24.4376,24.6227,24.3787,24.6227,73300.0
2011-08-26 13:30:00,58.53,58.69,58.46,58.63,65300.0,24.6269,24.6942,24.5974,24.669,65300.0
2011-08-26 14:00:00,58.62,58.71,58.24,58.27,84000.0,24.6648,24.7026,24.5049,24.5175,84000.0
2011-08-26 14:30:00,58.28,58.46,58.18,58.35,81800.0,24.5217,24.5974,24.4796,24.5512,81800.0
2011-08-26 15:00:00,58.38,58.39,58.11,58.24,129800.0,24.5638,24.568,24.4502,24.5049,129800.0
2011-08-26 15:30:00,58.28,58.65,58.28,58.58,198600.0,24.5217,24.6774,24.5217,24.6479,198600.0
2011-08-29 09:30:00,59.39,59.97,59.39,59.71,260500.0,24.9888,25.2328,24.9888,25.1234,260500.0
2011-08-29 10:00:00,59.67,60.46,59.54,60.23,198000.0,25.1066,25.439,25.0519,25.3422,198000.0
2011-08-29 10:30:00,60.2,60.39,60.11,60.18,148100.0,25.3296,25.4095,25.2917,25.3212,148100.0
2011-08-29 11:00:00,60.16,60.2,60.04,60.07,99900.0,25.3127,25.3296,25.2622,25.2749,99900.0
2011-08-29 11:30:00,60.08,60.34,60.0,60.24,90800.0,25.2791,25.3885,25.2454,25.3464,90800.0
2011-08-29 12:00:00,60.23,60.36,60.19,60.35,47200.0,25.3422,25.3969,25.3254,25.3927,47200.0
2011-08-29 12:30:00,60.33,60.48,60.25,60.47,50700.0,25.3843,25.4474,25.3506,25.4432,50700.0
2011-08-29 13:00:00,60.46,60.58,60.39,60.39,54000.0,25.439,25.4895,25.4095,25.4095,54000.0
2011-08-29 13:30:00,60.4,60.4,60.16,60.28,47600.0,25.4137,25.4137,25.3127,25.3632,47600.0
2011-08-29 14:00:00,60.29,60.47,60.26,60.47,44800.0,25.3674,25.4432,25.3548,25.4432,44800.0
2011-08-29 14:30:00,60.46,60.64,60.44,60.53,126100.0,25.439,25.5147,25.4305,25.4684,126100.0
2011-08-29 15:00:00,60.53,60.55,60.4,60.46,195300.0,25.4684,25.4768,25.4137,25.439,195300.0
2011-08-29 15:30:00,60.46,60.52,60.32,60.49,214100.0,25.439,25.4642,25.3801,25.4516,214100.0
2011-08-30 09:30:00,59.39,60.05,59.23,59.72,596200.0,24.9888,25.2665,24.9214,25.1276,596200.0
2011-08-30 10:00:00,59.76,59.76,59.08,59.53,394400.0,25.1444,25.1444,24.8583,25.0477,394400.0
2011-08-30 10:30:00,59.52,59.85,59.4,59.71,347800.0,25.0435,25.1823,24.993,25.1234,347800.0
2011-08-30 11:00:00,59.71,60.09,59.63,59.97,204300.0,25.1234,25.2833,25.0897,25.2328,204300.0
2011-08-30 11:30:00,59.96,60.39,59.87,60.37,141100.0,25.2286,25.4095,25.1907,25.4011,141100.0
2011-08-30 12:00:00,60.39,60.39,60.2,60.3,70600.0,25.4095,25.4095,25.3296,25.3716,70600.0
2011-08-30 12:30:00,60.26,60.34,59.83,59.92,66200.0,25.3548,25.3885,25.1739,25.2118,66200.0
2011-08-30 13:00:00,59.92,60.09,59.8,60.0,57800.0,25.2118,25.2833,25.1613,25.2454,57800.0
2011-08-30 13:30:00,59.99,60.06,59.82,60.01,41400.0,25.2412,25.2707,25.1697,25.2496,41400.0
2011-08-30 14:00:00,60.04,60.55,59.9,60.55,160100.0,25.2622,25.4768,25.2033,25.4768,160100.0
2011-08-30 14:30:00,60.56,60.56,60.29,60.53,77100.0,25.481,25.481,25.3674,25.4684,77100.0
2011-08-30 15:00:00,60.53,60.63,60.39,60.63,122300.0,25.4684,25.5105,25.4095,25.5105,122300.0
2011-08-30 15:30:00,60.63,60.98,60.57,60.57,270600.0,25.5105,25.6578,25.4852,25.4852,270600.0
2011-08-31 09:30:00,61.62,62.1,61.59,61.96,405900.0,25.927,26.129,25.9144,26.0701,405900.0
2011-08-31 10:00:00,61.99,62.37,61.98,62.23,329400.0,26.0827,26.2426,26.0785,26.1837,329400.0
2011-08-31 10:30:00,62.23,62.32,62.03,62.03,218900.0,26.1837,26.2216,26.0996,26.0996,218900.0
2011-08-31 11:00:00,62.05,62.23,61.77,62.04,248400.0,26.108,26.1837,25.9902,26.1038,248400.0
2011-08-31 11:30:00,62.04,62.3,62.02,62.04,164400.0,26.1038,26.2132,26.0953,26.1038,164400.0
2011-08-31 12:00:00,62.05,62.28,62.04,62.13,65200.0,26.108,26.2047,26.1038,26.1416,65200.0
2011-08-31 12:30:00,62.12,62.23,61.89,62.0,201000.0,26.1374,26.1837,26.0406,26.0869,201000.0
2011-08-31 13:00:00,61.99,62.01,61.72,61.78,87600.0,26.0827,26.0911,25.9691,25.9944,87600.0
2011-08-31 13:30:00,61.79,61.84,61.41,61.43,99900.0,25.9986,26.0196,25.8387,25.8471,99900.0
2011-08-31 14:00:00,61.42,61.48,61.23,61.39,129900.0,25.8429,25.8681,25.7629,25.8303,129900.0
2011-08-31 14:30:00,61.38,61.39,60.74,60.97,132100.0,25.8261,25.8303,25.5568,25.6535,132100.0
2011-08-31 15:00:00,60.97,61.19,60.83,61.12,195300.0,25.6535,25.7461,25.5946,25.7167,195300.0
2011-08-31 15:30:00,61.14,61.51,60.99,61.12,629600.0,25.7251,25.8808,25.662,25.7167,629600.0
2011-09-01 09:30:00,61.16,61.23,60.34,60.51,333100.0,25.7335,25.7629,25.3885,25.46,333100.0
2011-09-01 10:00:00,60.51,61.62,60.42,61.01,406400.0,25.46,25.927,25.4221,25.6704,406400.0
2011-09-01 10:30:00,60.96,61.25,60.57,60.81,241200.0,25.6493,25.7714,25.4852,25.5862,241200.0
2011-09-01 11:00:00,60.82,61.01,60.45,60.97,206400.0,25.5904,25.6704,25.4348,25.6535,206400.0
2011-09-01 11:30:00,60.94,61.15,60.83,61.11,107400.0,25.6409,25.7293,25.5946,25.7125,107400.0
2011-09-01 12:00:00,61.07,61.12,60.82,61.11,69900.0,25.6956,25.7167,25.5904,25.7125,69900.0
2011-09-01 12:30:00,61.12,61.17,60.95,60.98,42000.0,25.7167,25.7377,25.6451,25.6578,42000.0
2011-09-01 13:00:00,60.96,61.01,60.78,60.92,81100.0,25.6493,25.6704,25.5736,25.6325,81100.0
2011-09-01 13:30:00,60.91,60.93,60.54,60.59,91500.0,25.6283,25.6367,25.4726,25.4937,91500.0
2011-09-01 14:00:00,60.56,60.72,60.48,60.65,90600.0,25.481,25.5484,25.4474,25.5189,90600.0
2011-09-01 14:30:00,60.66,60.88,60.63,60.66,71700.0,25.5231,25.6157,25.5105,25.5231,71700.0
2011-09-01 15:00:00,60.66,60.74,60.39,60.56,125600.0,25.5231,25.5568,25.4095,25.481,125600.0
2011-09-01 15:30:00,60.53,60.61,60.35,60.4,245200.0,25.4684,25.5021,25.3927,25.4137,245200.0
2011-09-02 09:30:00,59.47,59.87,59.19,59.74,416200.0,25.0224,25.1907,24.9046,25.136,416200.0
2011-09-02 10:00:00,59.75,60.15,59.62,59.74,203500.0,25.1402,25.3085,25.0855,25.136,203500.0
2011-09-02 10:30:00,59.71,59.89,59.51,59.76,214000.0,25.1234,25.1991,25.0392,25.1444,214000.0
2011-09-02 11:00:00,59.74,59.86,59.57,59.7,148900.0,25.136,25.1865,25.0645,25.1192,148900.0
2011-09-02 11:30:00,59.69,59.91,59.45,59.48,96400.0,25.115,25.2075,25.014,25.0266,96400.0
2011-09-02 12:00:00,59.5,59.74,59.49,59.59,45600.0,25.035,25.136,25.0308,25.0729,45600.0
2011-09-02 12:30:00,59.57,59.67,59.51,59.64,45200.0,25.0645,25.1066,25.0392,25.0939,45200.0
2011-09-02 13:00:00,59.66,59.7,59.26,59.31,67800.0,25.1024,25.1192,24.9341,24.9551,67800.0
2011-09-02 13:30:00,59.3,59.44,59.2,59.3,70700.0,24.9509,25.0098,24.9088,24.9509,70700.0
2011-09-02 14:00:00,59.28,59.31,58.81,58.85,316900.0,24.9425,24.9551,24.7447,24.7615,316900.0
2011-09-02 14:30:00,58.85,58.91,58.6,58.69,160700.0,24.7615,24.7868,24.6564,24.6942,160700.0
2011-09-02 15:00:00,58.69,59.02,58.61,58.98,129300.0,24.6942,24.8331,24.6606,24.8162,129300.0
2011-09-02 15:30:00,58.99,59.46,58.98,59.17,310400.0,24.8205,25.0182,24.8162,24.8962,310400.0
2011-09-06 09:30:00,55.87,56.57,55.86,56.43,515400.0,23.5077,23.8022,23.5035,23.7433,515400.0
2011-09-06 10:00:00,56.43,56.93,56.15,56.2,406900.0,23.7433,23.9537,23.6255,23.6465,406900.0
2011-09-06 10:30:00,56.18,56.5,55.96,56.45,363100.0,23.6381,23.7728,23.5456,23.7517,363100.0
2011-09-06 11:00:00,56.44,56.89,56.02,56.89,239000.0,23.7475,23.9369,23.5708,23.9369,239000.0
2011-09-06 11:30:00,56.86,56.96,56.63,56.79,145300.0,23.9242,23.9663,23.8275,23.8948,145300.0
2011-09-06 12:00:00,56.78,57.11,56.73,57.06,80400.0,23.8906,24.0294,23.8695,24.0084,80400.0
2011-09-06 12:30:00,57.02,57.04,56.85,56.96,37200.0,23.9916,24.0,23.92,23.9663,37200.0
2011-09-06 13:00:00,56.97,57.15,56.84,57.01,73500.0,23.9705,24.0463,23.9158,23.9874,73500.0
2011-09-06 13:30:00,57.01,57.24,56.92,57.12,187600.0,23.9874,24.0841,23.9495,24.0336,187600.0
2011-09-06 14:00:00,57.12,57.49,57.05,57.4,167600.0,24.0336,24.1893,24.0042,24.1514,167600.0
2011-09-06 14:30:00,57.37,57.48,57.07,57.09,288000.0,24.1388,24.1851,24.0126,24.021,288000.0
2011-09-06 15:00:00,57.11,57.14,56.8,56.96,159100.0,24.0294,24.0421,23.899,23.9663,159100.0
2011-09-06 15:30:00,56.94,57.52,56.84,57.44,350600.0,23.9579,24.2019,23.9158,24.1683,350600.0
2011-09-07 09:30:00,58.6,59.15,58.4,59.1,418000.0,24.6564,24.8878,24.5722,24.8667,418000.0
2011-09-07 10:00:00,59.11,59.3,58.77,58.78,196600.0,24.8709,24.9509,24.7279,24.7321,196600.0
2011-09-07 10:30:00,58.77,58.93,58.58,58.81,154400.0,24.7279,24.7952,24.6479,24.7447,154400.0
2011-09-07 11:00:00,58.81,59.26,58.77,59.23,219300.0,24.7447,24.9341,24.7279,24.9214,219300.0
2011-09-07 11:30:00,59.24,59.29,59.04,59.05,94100.0,24.9256,24.9467,24.8415,24.8457,94100.0
2011-09-07 12:00:00,59.05,59.12,58.96,59.09,102300.0,24.8457,24.8751,24.8078,24.8625,102300.0
2011-09-07 12:30:00,59.09,59.29,59.09,59.18,78600.0,24.8625,24.9467,24.8625,24.9004,78600.0
2011-09-07 13:00:00,59.17,59.37,59.14,59.27,67700.0,24.8962,24.9803,24.8836,24.9383,67700.0
2011-09-07 13:30:00,59.27,59.28,59.08,59.21,77400.0,24.9383,24.9425,24.8583,24.913,77400.0
2011-09-07 14:00:00,59.21,59.57,59.17,59.54,154100.0,24.913,25.0645,24.8962,25.0519,154100.0
2011-09-07 14:30:00,59.55,59.86,59.51,59.79,177400.0,25.0561,25.1865,25.0392,25.1571,177400.0
2011-09-07 15:00:00,59.78,59.81,59.44,59.52,148300.0,25.1528,25.1655,25.0098,25.0435,148300.0
2011-09-07 15:30:00,59.51,59.8,59.41,59.77,279100.0,25.0392,25.1613,24.9972,25.1486,279100.0
2011-09-08 09:30:00,59.05,59.77,58.99,59.16,343500.0,24.8457,25.1486,24.8205,24.892,343500.0
2011-09-08 10:00:00,59.13,59.56,58.9,59.41,235300.0,24.8794,25.0603,24.7826,24.9972,235300.0
2011-09-08 10:30:00,59.41,59.79,59.39,59.69,377000.0,24.9972,25.1571,24.9888,25.115,377000.0
2011-09-08 11:00:00,59.69,59.84,59.38,59.4,386300.0,25.115,25.1781,24.9845,24.993,386300.0
2011-09-08 11:30:00,59.36,59.61,58.93,58.99,187400.0,24.9761,25.0813,24.7952,24.8205,187400.0
2011-09-08 12:00:00,58.97,59.05,58.75,58.81,121000.0,24.812,24.8457,24.7195,24.7447,121000.0
2011-09-08 12:30:00,58.81,58.97,58.64,58.9,99800.0,24.7447,24.812,24.6732,24.7826,99800.0
2011-09-08 13:00:00,58.92,58.97,58.67,58.77,85800.0,24.791,24.812,24.6858,24.7279,85800.0
2011-09-08 13:30:00,58.77,58.93,58.05,58.29,383000.0,24.7279,24.7952,24.4249,24.5259,383000.0
2011-09-08 14:00:00,58.27,58.48,58.05,58.16,190200.0,24.5175,24.6059,24.4249,24.4712,190200.0
2011-09-08 14:30:00,58.19,58.28,58.05,58.2,158900.0,24.4838,24.5217,24.4249,24.4881,158900.0
2011-09-08 15:00:00,58.17,58.26,57.94,58.26,243000.0,24.4754,24.5133,24.3787,24.5133,243000.0
2011-09-08 15:30:00,58.25,58.32,58.05,58.12,326600.0,24.5091,24.5385,24.4249,24.4544,326600.0
2011-09-09 09:30:00,56.94,57.25,56.72,56.88,506900.0,23.9579,24.0883,23.8653,23.9327,506900.0
2011-09-09 10:00:00,56.87,57.33,56.86,57.31,244000.0,23.9284,24.122,23.9242,24.1136,244000.0
2011-09-09 10:30:00,57.32,57.65,56.99,57.37,203600.0,24.1178,24.2566,23.9789,24.1388,203600.0
2011-09-09 11:00:00,57.38,57.61,56.41,56.71,340600.0,24.143,24.2398,23.7349,23.8611,340600.0
2011-09-09 11:30:00,56.69,56.85,56.12,56.28,188700.0,23.8527,23.92,23.6129,23.6802,188700.0
2011-09-09 12:00:00,56.29,56.36,55.9,56.09,113400.0,23.6844,23.7139,23.5203,23.6003,113400.0
2011-09-09 12:30:00,56.08,56.31,55.85,56.27,134700.0,23.596,23.6928,23.4993,23.676,134700.0
2011-09-09 13:00:00,56.23,56.56,56.06,56.34,76500.0,23.6592,23.798,23.5876,23.7054,76500.0
2011-09-09 13:30:00,56.35,56.42,56.18,56.3,63500.0,23.7097,23.7391,23.6381,23.6886,63500.0
2011-09-09 14:00:00,56.31,56.43,56.09,56.12,70500.0,23.6928,23.7433,23.6003,23.6129,70500.0
2011-09-09 14:30:00,56.13,56.13,55.88,56.0,113300.0,23.6171,23.6171,23.5119,23.5624,113300.0
2011-09-09 15:00:00,55.99,56.3,55.9,56.13,246900.0,23.5582,23.6886,23.5203,23.6171,246900.0
2011-09-09 15:30:00,56.13,56.68,56.13,56.44,661300.0,23.6171,23.8485,23.6171,23.7475,661300.0
2011-09-12 09:30:00,55.12,56.03,54.96,55.93,567600.0,23.1921,23.575,23.1248,23.5329,567600.0
2011-09-12 10:00:00,55.93,56.13,55.59,55.61,291300.0,23.5329,23.6171,23.3899,23.3983,291300.0
2011-09-12 10:30:00,55.61,55.87,55.28,55.3,188600.0,23.3983,23.5077,23.2594,23.2679,188600.0
2011-09-12 11:00:00,55.32,55.81,55.25,55.69,151300.0,23.2763,23.4824,23.2468,23.432,151300.0
2011-09-12 11:30:00,55.67,55.82,55.33,55.35,114900.0,23.4235,23.4867,23.2805,23.2889,114900.0
2011-09-12 12:00:00,55.33,55.44,55.15,55.37,86500.0,23.2805,23.3268,23.2047,23.2973,86500.0
2011-09-12 12:30:00,55.36,55.37,55.01,55.31,95000.0,23.2931,23.2973,23.1458,23.2721,95000.0
2011-09-12 13:00:00,55.31,55.43,55.13,55.16,81300.0,23.2721,23.3226,23.1963,23.209,81300.0
2011-09-12 13:30:00,55.13,55.17,54.81,55.01,102300.0,23.1963,23.2132,23.0617,23.1458,102300.0
2011-09-12 14:00:00,55.03,55.03,54.56,54.77,140200.0,23.1543,23.1543,22.9565,23.0449,140200.0
2011-09-12 14:30:00,54.8,55.54,54.75,55.06,238100.0,23.0575,23.3688,23.0364,23.1669,238100.0
2011-09-12 15:00:00,55.1,55.33,54.89,55.27,167200.0,23.1837,23.2805,23.0953,23.2552,167200.0
2011-09-12 15:30:00,55.28,56.18,55.27,56.15,714900.0,23.2594,23.6381,23.2552,23.6255,714900.0
2011-09-13 09:30:00,55.91,56.23,55.29,56.09,257600.0,23.5245,23.6592,23.2637,23.6003,257600.0
2011-09-13 10:00:00,56.11,56.58,56.06,56.42,206500.0,23.6087,23.8064,23.5876,23.7391,206500.0
2011-09-13 10:30:00,56.43,56.51,56.03,56.29,203000.0,23.7433,23.777,23.575,23.6844,203000.0
2011-09-13 11:00:00,56.26,56.4,55.98,56.26,176700.0,23.6718,23.7307,23.554,23.6718,176700.0
2011-09-13 11:30:00,56.27,56.54,56.14,56.33,227100.0,23.676,23.7896,23.6213,23.7012,227100.0
2011-09-13 12:00:00,56.32,56.52,56.08,56.43,105600.0,23.697,23.7812,23.596,23.7433,105600.0
2011-09-13 12:30:00,56.42,56.68,56.34,56.64,68500.0,23.7391,23.8485,23.7054,23.8317,68500.0
2011-09-13 13:00:00,56.66,56.89,56.62,56.8,84000.0,23.8401,23.9369,23.8233,23.899,84000.0
2011-09-13 13:30:00,56.78,57.0,56.66,56.92,107800.0,23.8906,23.9831,23.8401,23.9495,107800.0
2011-09-13 14:00:00,56.91,57.16,56.81,57.16,181100.0,23.9453,24.0505,23.9032,24.0505,181100.0
2011-09-13 14:30:00,57.17,57.22,56.72,56.85,192300.0,24.0547,24.0757,23.8653,23.92,192300.0
2011-09-13 15:00:00,56.85,56.99,56.37,56.68,289600.0,23.92,23.9789,23.7181,23.8485,289600.0
2011-09-13 15:30:00,56.7,56.87,56.61,56.72,360500.0,23.8569,23.9284,23.819,23.8653,360500.0
2011-09-14 09:30:00,56.86,56.96,56.01,56.04,372200.0,23.9242,23.9663,23.5666,23.5792,372200.0
2011-09-14 10:00:00,56.03,56.06,55.08,55.51,349100.0,23.575,23.5876,23.1753,23.3562,349100.0
2011-09-14 10:30:00,55.49,55.86,55.32,55.79,310800.0,23.3478,23.5035,23.2763,23.474,310800.0
2011-09-14 11:00:00,55.79,56.06,55.68,55.99,247200.0,23.474,23.5876,23.4277,23.5582,247200.0
2011-09-14 11:30:00,55.99,56.07,55.64,56.07,154900.0,23.5582,23.5918,23.4109,23.5918,154900.0
2011-09-14 12:00:00,56.1,56.14,55.92,56.02,69600.0,23.6045,23.6213,23.5287,23.5708,69600.0
2011-09-14 12:30:00,56.02,56.23,55.99,56.18,79800.0,23.5708,23.6592,23.5582,23.6381,79800.0
2011-09-14 13:00:00,56.19,56.34,56.1,56.26,79000.0,23.6423,23.7054,23.6045,23.6718,79000.0
2011-09-14 13:30:00,56.26,56.79,56.25,56.55,136100.0,23.6718,23.8948,23.6676,23.7938,136100.0
2011-09-14 14:00:00,56.57,56.95,56.55,56.76,103700.0,23.8022,23.9621,23.7938,23.8822,103700.0
2011-09-14 14:30:00,56.79,56.86,56.56,56.78,247300.0,23.8948,23.9242,23.798,23.8906,247300.0
2011-09-14 15:00:00,56.79,57.14,56.78,57.05,373100.0,23.8948,24.0421,23.8906,24.0042,373100.0
2011-09-14 15:30:00,57.05,57.19,56.41,56.41,512000.0,24.0042,24.0631,23.7349,23.7349,512000.0
2011-09-15 09:30:00,57.59,57.68,57.09,57.45,351800.0,24.2314,24.2693,24.021,24.1725,351800.0
2011-09-15 10:00:00,57.45,57.9,57.39,57.56,319400.0,24.1725,24.3618,24.1472,24.2188,319400.0
2011-09-15 10:30:00,57.56,57.56,56.94,57.02,179600.0,24.2188,24.2188,23.9579,23.9916,179600.0
2011-09-15 11:00:00,57.02,57.29,56.89,57.25,192100.0,23.9916,24.1052,23.9369,24.0883,192100.0
2011-09-15 11:30:00,57.27,57.41,57.11,57.28,143600.0,24.0967,24.1557,24.0294,24.101,143600.0
2011-09-15 12:00:00,57.28,57.51,57.21,57.34,54000.0,24.101,24.1977,24.0715,24.1262,54000.0
2011-09-15 12:30:00,57.36,57.69,57.33,57.59,69100.0,24.1346,24.2735,24.122,24.2314,69100.0
2011-09-15 13:00:00,57.61,57.81,57.56,57.66,121300.0,24.2398,24.324,24.2188,24.2608,121300.0
2011-09-15 13:30:00,57.65,57.78,57.58,57.78,63500.0,24.2566,24.3113,24.2272,24.3113,63500.0
2011-09-15 14:00:00,57.77,58.06,57.77,57.86,91800.0,24.3071,24.4291,24.3071,24.345,91800.0
2011-09-15 14:30:00,57.88,58.07,57.85,58.02,93000.0,24.3534,24.4334,24.3408,24.4123,93000.0
2011-09-15 15:00:00,58.04,58.09,57.65,57.74,106800.0,24.4207,24.4418,24.2566,24.2945,106800.0
2011-09-15 15:30:00,57.76,57.94,57.68,57.88,297100.0,24.3029,24.3787,24.2693,24.3534,297100.0
2011-09-16 09:30:00,58.13,58.3,57.83,57.86,261300.0,24.4586,24.5301,24.3324,24.345,261300.0
2011-09-16 10:00:00,57.86,58.29,57.79,57.82,121200.0,24.345,24.5259,24.3155,24.3282,121200.0
2011-09-16 10:30:00,57.84,57.95,57.32,57.5,152700.0,24.3366,24.3829,24.1178,24.1935,152700.0
2011-09-16 11:00:00,57.52,57.75,57.4,57.49,168800.0,24.2019,24.2987,24.1514,24.1893,168800.0
2011-09-16 11:30:00,57.48,57.83,57.31,57.7,134000.0,24.1851,24.3324,24.1136,24.2777,134000.0
2011-09-16 12:00:00,57.71,57.72,57.43,57.47,130600.0,24.2819,24.2861,24.1641,24.1809,130600.0
2011-09-16 12:30:00,57.45,57.65,57.43,57.48,89900.0,24.1725,24.2566,24.1641,24.1851,89900.0
2011-09-16 13:00:00,57.49,57.51,57.3,57.32,101600.0,24.1893,24.1977,24.1094,24.1178,101600.0
2011-09-16 13:30:00,57.34,57.4,57.11,57.32,110300.0,24.1262,24.1514,24.0294,24.1178,110300.0
2011-09-16 14:00:00,57.34,57.49,57.3,57.3,60400.0,24.1262,24.1893,24.1094,24.1094,60400.0
2011-09-16 14:30:00,57.29,57.54,57.28,57.47,90000.0,24.1052,24.2104,24.101,24.1809,90000.0
2011-09-16 15:00:00,57.47,57.49,57.21,57.25,74400.0,24.1809,24.1893,24.0715,24.0883,74400.0
2011-09-16 15:30:00,57.26,57.5,57.26,57.46,167600.0,24.0925,24.1935,24.0925,24.1767,167600.0
2011-09-19 09:30:00,55.01,55.16,54.55,54.56,429400.0,23.1458,23.209,22.9523,22.9565,429400.0
2011-09-19 10:00:00,54.55,54.9,54.43,54.6,352000.0,22.9523,23.0996,22.9018,22.9733,352000.0
2011-09-19 10:30:00,54.6,54.97,54.57,54.82,178100.0,22.9733,23.129,22.9607,23.0659,178100.0
2011-09-19 11:00:00,54.82,55.14,54.79,54.94,202800.0,23.0659,23.2005,23.0533,23.1164,202800.0
2011-09-19 11:30:00,54.93,55.41,54.85,55.28,210300.0,23.1122,23.3141,23.0785,23.2594,210300.0
2011-09-19 12:00:00,55.28,55.42,55.03,55.09,59000.0,23.2594,23.3183,23.1543,23.1795,59000.0
2011-09-19 12:30:00,55.08,55.12,54.87,54.92,68000.0,23.1753,23.1921,23.0869,23.108,68000.0
2011-09-19 13:00:00,54.91,54.91,54.7,54.8,77300.0,23.1038,23.1038,23.0154,23.0575,77300.0
2011-09-19 13:30:00,54.78,54.87,54.72,54.77,100500.0,23.0491,23.0869,23.0238,23.0449,100500.0
2011-09-19 14:00:00,54.77,55.0,54.6,54.88,200100.0,23.0449,23.1416,22.9733,23.0911,200100.0
2011-09-19 14:30:00,54.9,55.15,54.79,54.79,279100.0,23.0996,23.2047,23.0533,23.0533,279100.0
2011-09-19 15:00:00,54.82,55.28,54.68,55.23,301200.0,23.0659,23.2594,23.007,23.2384,301200.0
2011-09-19 15:30:00,55.24,55.44,55.03,55.12,476600.0,23.2426,23.3268,23.1543,23.1921,476600.0
2011-09-20 09:30:00,55.53,55.56,54.76,55.1,350200.0,23.3646,23.3773,23.0406,23.1837,350200.0
2011-09-20 10:00:00,55.09,55.52,54.91,55.5,273300.0,23.1795,23.3604,23.1038,23.352,273300.0
2011-09-20 10:30:00,55.51,55.92,55.39,55.85,204500.0,23.3562,23.5287,23.3057,23.4993,204500.0
2011-09-20 11:00:00,55.85,56.19,55.65,55.87,254300.0,23.4993,23.6423,23.4151,23.5077,254300.0
2011-09-20 11:30:00,55.86,55.87,55.52,55.72,135400.0,23.5035,23.5077,23.3604,23.4446,135400.0
2011-09-20 12:00:00,55.71,55.71,55.38,55.63,73200.0,23.4404,23.4404,23.3015,23.4067,73200.0
2011-09-20 12:30:00,55.63,55.85,55.59,55.6,193500.0,23.4067,23.4993,23.3899,23.3941,193500.0
2011-09-20 13:00:00,55.63,55.76,55.56,55.63,48000.0,23.4067,23.4614,23.3773,23.4067,48000.0
2011-09-20 13:30:00,55.64,55.75,55.48,55.5,69400.0,23.4109,23.4572,23.3436,23.352,69400.0
2011-09-20 14:00:00,55.5,55.71,55.41,55.61,77700.0,23.352,23.4404,23.3141,23.3983,77700.0
2011-09-20 14:30:00,55.61,55.69,55.23,55.29,114500.0,23.3983,23.432,23.2384,23.2637,114500.0
2011-09-20 15:00:00,55.28,55.35,54.83,54.83,236800.0,23.2594,23.2889,23.0701,23.0701,236800.0
2011-09-20 15:30:00,54.82,54.95,54.54,54.7,446000.0,23.0659,23.1206,22.9481,23.0154,446000.0
2011-09-21 09:30:00,54.11,54.26,53.62,53.82,608200.0,22.7672,22.8303,22.561,22.6451,608200.0
2011-09-21 10:00:00,53.84,53.98,53.29,53.33,529400.0,22.6536,22.7125,22.4221,22.439,529400.0
2011-09-21 10:30:00,53.33,53.35,52.74,52.88,575400.0,22.439,22.4474,22.1907,22.2496,575400.0
2011-09-21 11:00:00,52.87,53.19,52.76,52.82,480200.0,22.2454,22.3801,22.1991,22.2244,480200.0
2011-09-21 11:30:00,52.84,53.42,52.83,53.23,540200.0,22.2328,22.4768,22.2286,22.3969,540200.0
2011-09-21 12:00:00,53.2,53.32,52.94,53.03,147400.0,22.3843,22.4348,22.2749,22.3127,147400.0
2011-09-21 12:30:00,53.01,53.18,52.8,52.94,194500.0,22.3043,22.3759,22.216,22.2749,194500.0
2011-09-21 13:00:00,52.95,53.17,52.89,53.06,111400.0,22.2791,22.3716,22.2538,22.3254,111400.0
2011-09-21 13:30:00,53.1,53.16,52.98,53.12,118300.0,22.3422,22.3674,22.2917,22.3506,118300.0
2011-09-21 14:00:00,53.11,53.37,52.46,52.82,693600.0,22.3464,22.4558,22.0729,22.2244,693600.0
2011-09-21 14:30:00,52.77,52.94,51.85,51.98,683100.0,22.2033,22.2749,21.8162,21.8709,683100.0
2011-09-21 15:00:00,51.95,52.48,51.9,52.02,461700.0,21.8583,22.0813,21.8373,21.8878,461700.0
2011-09-21 15:30:00,52.03,52.05,51.27,51.27,1207400.0,21.892,21.9004,21.5722,21.5722,1207400.0
2011-09-22 09:30:00,47.71,47.92,47.0,47.03,1514900.0,20.0743,20.1627,19.7756,19.7882,1514900.0
2011-09-22 10:00:00,47.03,47.54,47.01,47.37,1427700.0,19.7882,20.0028,19.7798,19.9313,1427700.0
2011-09-22 10:30:00,47.37,47.73,46.91,46.92,1110000.0,19.9313,20.0827,19.7377,19.7419,1110000.0
2011-09-22 11:00:00,46.92,47.07,46.3,46.37,1540800.0,19.7419,19.805,19.481,19.5105,1540800.0
2011-09-22 11:30:00,46.35,46.45,45.61,45.67,837100.0,19.5021,19.5442,19.1907,19.216,837100.0
2011-09-22 12:00:00,45.65,45.82,45.27,45.71,603400.0,19.2076,19.2791,19.0477,19.2328,603400.0
2011-09-22 12:30:00,45.69,46.38,45.69,46.34,337200.0,19.2244,19.5147,19.2244,19.4979,337200.0
2011-09-22 13:00:00,46.35,46.37,45.84,45.97,326100.0,19.5021,19.5105,19.2875,19.3422,326100.0
2011-09-22 13:30:00,45.95,46.06,45.42,45.46,330300.0,19.3338,19.3801,19.1108,19.1276,330300.0
2011-09-22 14:00:00,45.47,46.29,45.41,46.05,331100.0,19.1318,19.4768,19.1066,19.3759,331100.0
2011-09-22 14:30:00,46.03,46.05,45.43,45.43,298200.0,19.3674,19.3759,19.115,19.115,298200.0
2011-09-22 15:00:00,45.44,45.75,45.22,45.55,444000.0,19.1192,19.2496,19.0266,19.1655,444000.0
2011-09-22 15:30:00,45.54,46.26,45.36,46.1,1065600.0,19.1613,19.4642,19.0855,19.3969,1065600.0
2011-09-23 09:30:00,45.34,46.3,45.23,46.08,805200.0,19.0771,19.481,19.0308,19.3885,805200.0
2011-09-23 10:00:00,46.1,46.25,45.63,46.01,546200.0,19.3969,19.46,19.1991,19.359,546200.0
2011-09-23 10:30:00,46.0,46.34,45.86,46.16,381400.0,19.3548,19.4979,19.2959,19.4221,381400.0
2011-09-23 11:00:00,46.16,46.46,45.92,46.21,389100.0,19.4221,19.5484,19.3212,19.4432,389100.0
2011-09-23 11:30:00,46.21,46.27,45.78,46.0,252000.0,19.4432,19.4684,19.2623,19.3548,252000.0
2011-09-23 12:00:00,46.0,46.37,45.91,46.01,150600.0,19.3548,19.5105,19.317,19.359,150600.0
2011-09-23 12:30:00,46.02,46.18,45.74,45.88,136900.0,19.3632,19.4306,19.2454,19.3043,136900.0
2011-09-23 13:00:00,45.88,46.01,45.75,45.93,144300.0,19.3043,19.359,19.2496,19.3254,144300.0
2011-09-23 13:30:00,45.96,46.5,45.92,46.48,168800.0,19.338,19.5652,19.3212,19.5568,168800.0
2011-09-23 14:00:00,46.48,46.62,46.12,46.16,120600.0,19.5568,19.6157,19.4053,19.4221,120600.0
2011-09-23 14:30:00,46.18,46.37,46.1,46.15,102700.0,19.4306,19.5105,19.3969,19.4179,102700.0
2011-09-23 15:00:00,46.15,46.62,46.13,46.62,174600.0,19.4179,19.6157,19.4095,19.6157,174600.0
2011-09-23 15:30:00,46.62,46.65,46.35,46.44,338500.0,19.6157,19.6283,19.5021,19.54,338500.0
2011-09-26 09:30:00,46.0,46.24,45.74,45.78,804300.0,19.3548,19.4558,19.2454,19.2623,804300.0
2011-09-26 10:00:00,45.78,45.89,45.33,45.79,732900.0,19.2623,19.3085,19.0729,19.2665,732900.0
2011-09-26 10:30:00,45.78,46.06,45.24,45.81,592300.0,19.2623,19.3801,19.035,19.2749,592300.0
2011-09-26 11:00:00,45.81,46.03,45.71,46.01,538000.0,19.2749,19.3674,19.2328,19.359,538000.0
2011-09-26 11:30:00,46.02,46.39,45.89,46.34,296800.0,19.3632,19.5189,19.3085,19.4979,296800.0
2011-09-26 12:00:00,46.33,46.48,46.14,46.35,184200.0,19.4937,19.5568,19.4137,19.5021,184200.0
2011-09-26 12:30:00,46.35,46.44,45.81,45.95,232300.0,19.5021,19.54,19.2749,19.3338,232300.0
2011-09-26 13:00:00,45.93,46.04,45.67,45.91,243500.0,19.3254,19.3716,19.216,19.317,243500.0
2011-09-26 13:30:00,45.89,46.01,45.72,45.95,150400.0,19.3085,19.359,19.237,19.3338,150400.0
2011-09-26 14:00:00,45.96,46.39,45.9,46.23,209400.0,19.338,19.5189,19.3127,19.4516,209400.0
2011-09-26 14:30:00,46.21,46.5,46.1,46.47,188800.0,19.4432,19.5652,19.3969,19.5526,188800.0
2011-09-26 15:00:00,46.49,46.97,46.49,46.95,300300.0,19.561,19.763,19.561,19.7545,300300.0
2011-09-26 15:30:00,46.95,47.45,46.82,47.4,989000.0,19.7545,19.9649,19.6998,19.9439,989000.0
2011-09-27 09:30:00,48.98,49.33,48.77,49.18,869400.0,20.6087,20.7559,20.5203,20.6928,869400.0
2011-09-27 10:00:00,49.21,49.47,48.87,49.41,731300.0,20.7054,20.8148,20.5624,20.7896,731300.0
2011-09-27 10:30:00,49.4,49.97,49.26,49.9,700700.0,20.7854,21.0252,20.7265,20.9958,700700.0
2011-09-27 11:00:00,49.93,50.13,49.75,49.98,586600.0,21.0084,21.0925,20.9327,21.0294,586600.0
2011-09-27 11:30:00,49.98,50.12,49.67,49.76,469400.0,21.0294,21.0883,20.899,20.9369,469400.0
2011-09-27 12:00:00,49.76,49.95,49.68,49.78,197300.0,20.9369,21.0168,20.9032,20.9453,197300.0
2011-09-27 12:30:00,49.77,49.84,49.64,49.74,169800.0,20.9411,20.9705,20.8864,20.9284,169800.0
2011-09-27 13:00:00,49.71,49.79,49.63,49.72,109500.0,20.9158,20.9495,20.8822,20.92,109500.0
2011-09-27 13:30:00,49.73,50.04,49.57,49.92,146800.0,20.9242,21.0547,20.8569,21.0042,146800.0
2011-09-27 14:00:00,49.92,50.19,49.89,50.02,178200.0,21.0042,21.1178,20.9916,21.0463,178200.0
2011-09-27 14:30:00,50.0,50.1,49.88,49.95,266200.0,21.0378,21.0799,20.9874,21.0168,266200.0
2011-09-27 15:00:00,49.94,49.94,49.27,49.4,389100.0,21.0126,21.0126,20.7307,20.7854,389100.0
2011-09-27 15:30:00,49.4,49.57,48.62,49.01,686300.0,20.7854,20.8569,20.4572,20.6213,686300.0
2011-09-28 09:30:00,49.42,49.44,48.9,49.21,517600.0,20.7938,20.8022,20.575,20.7054,517600.0
2011-09-28 10:00:00,49.18,49.18,48.12,48.16,507300.0,20.6928,20.6928,20.2468,20.2637,507300.0
2011-09-28 10:30:00,48.17,48.24,47.68,48.01,608600.0,20.2679,20.2973,20.0617,20.2005,608600.0
2011-09-28 11:00:00,48.01,48.06,47.63,47.85,339500.0,20.2005,20.2216,20.0407,20.1332,339500.0
2011-09-28 11:30:00,47.85,48.05,47.71,47.83,303600.0,20.1332,20.2174,20.0743,20.1248,303600.0
2011-09-28 12:00:00,47.87,47.91,47.48,47.69,190600.0,20.1416,20.1585,19.9775,20.0659,190600.0
2011-09-28 12:30:00,47.69,47.73,47.43,47.66,104700.0,20.0659,20.0827,19.9565,20.0533,104700.0
2011-09-28 13:00:00,47.62,47.62,47.16,47.16,151500.0,20.0364,20.0364,19.8429,19.8429,151500.0
2011-09-28 13:30:00,47.17,47.17,46.62,46.7,406300.0,19.8471,19.8471,19.6157,19.6493,406300.0
2011-09-28 14:00:00,46.71,46.84,46.51,46.72,274700.0,19.6536,19.7083,19.5694,19.6578,274700.0
2011-09-28 14:30:00,46.72,46.88,46.6,46.84,169200.0,19.6578,19.7251,19.6073,19.7083,169200.0
2011-09-28 15:00:00,46.84,47.11,46.7,46.76,291400.0,19.7083,19.8219,19.6493,19.6746,291400.0
2011-09-28 15:30:00,46.76,46.83,46.6,46.76,806700.0,19.6746,19.704,19.6073,19.6746,806700.0
2011-09-29 09:30:00,47.85,47.99,47.55,47.61,471900.0,20.1332,20.1921,20.007,20.0322,471900.0
2011-09-29 10:00:00,47.58,47.65,46.45,46.51,646000.0,20.0196,20.0491,19.5442,19.5694,646000.0
2011-09-29 10:30:00,46.5,46.79,46.2,46.49,654100.0,19.5652,19.6872,19.439,19.561,654100.0
2011-09-29 11:00:00,46.5,46.67,46.26,46.42,632300.0,19.5652,19.6367,19.4642,19.5315,632300.0
2011-09-29 11:30:00,46.42,46.6,46.33,46.34,229900.0,19.5315,19.6073,19.4937,19.4979,229900.0
2011-09-29 12:00:00,46.35,46.51,46.2,46.36,236300.0,19.5021,19.5694,19.439,19.5063,236300.0
2011-09-29 12:30:00,46.34,46.34,45.82,46.07,271900.0,19.4979,19.4979,19.2791,19.3843,271900.0
2011-09-29 13:00:00,46.07,46.37,46.0,46.0,193600.0,19.3843,19.5105,19.3548,19.3548,193600.0
2011-09-29 13:30:00,46.0,46.05,45.51,45.8,261000.0,19.3548,19.3759,19.1486,19.2707,261000.0
2011-09-29 14:00:00,45.81,45.85,45.34,45.65,193100.0,19.2749,19.2917,19.0771,19.2076,193100.0
2011-09-29 14:30:00,45.66,45.77,45.37,45.67,167000.0,19.2118,19.258,19.0897,19.216,167000.0
2011-09-29 15:00:00,45.7,45.81,45.32,45.72,235600.0,19.2286,19.2749,19.0687,19.237,235600.0
2011-09-29 15:30:00,45.73,46.42,45.69,46.41,425800.0,19.2412,19.5315,19.2244,19.5273,425800.0
2011-09-30 09:30:00,44.51,44.82,44.13,44.18,715500.0,18.7279,18.8583,18.568,18.589,715500.0
2011-09-30 10:00:00,44.18,44.97,44.1,44.72,452800.0,18.589,18.9214,18.5554,18.8162,452800.0
2011-09-30 10:30:00,44.73,44.84,44.42,44.46,385300.0,18.8205,18.8667,18.69,18.7069,385300.0
2011-09-30 11:00:00,44.48,44.92,44.47,44.73,381700.0,18.7153,18.9004,18.7111,18.8205,381700.0
2011-09-30 11:30:00,44.74,45.28,44.74,45.11,224700.0,18.8247,19.0519,18.8247,18.9803,224700.0
2011-09-30 12:00:00,45.1,45.24,44.86,45.1,155800.0,18.9761,19.035,18.8752,18.9761,155800.0
2011-09-30 12:30:00,45.09,45.09,44.81,44.82,127200.0,18.9719,18.9719,18.8541,18.8583,127200.0
2011-09-30 13:00:00,44.8,45.0,44.68,44.88,134200.0,18.8499,18.9341,18.7994,18.8836,134200.0
2011-09-30 13:30:00,44.87,45.16,44.87,45.01,148200.0,18.8794,19.0014,18.8794,18.9383,148200.0
2011-09-30 14:00:00,45.0,45.04,44.37,44.51,263100.0,18.9341,18.9509,18.669,18.7279,263100.0
2011-09-30 14:30:00,44.5,44.63,44.32,44.55,260000.0,18.7237,18.7784,18.6479,18.7447,260000.0
2011-09-30 15:00:00,44.56,44.81,44.39,44.39,246500.0,18.7489,18.8541,18.6774,18.6774,246500.0
2011-09-30 15:30:00,44.4,44.63,44.09,44.11,702500.0,18.6816,18.7784,18.5512,18.5596,702500.0
2011-10-03 09:30:00,42.92,43.3,42.74,43.06,898700.0,18.0589,18.2188,17.9832,18.1178,898700.0
2011-10-03 10:00:00,43.06,44.16,43.01,43.82,681900.0,18.1178,18.5806,18.0968,18.4376,681900.0
2011-10-03 10:30:00,43.83,43.87,43.2,43.28,505700.0,18.4418,18.4586,18.1767,18.2104,505700.0
2011-10-03 11:00:00,43.27,43.86,43.06,43.67,562100.0,18.2062,18.4544,18.1178,18.3745,562100.0
2011-10-03 11:30:00,43.7,44.12,43.57,44.04,345400.0,18.3871,18.5638,18.3324,18.5301,345400.0
2011-10-03 12:00:00,44.05,44.14,43.6,43.72,246500.0,18.5343,18.5722,18.345,18.3955,246500.0
2011-10-03 12:30:00,43.72,43.75,43.31,43.34,302900.0,18.3955,18.4081,18.223,18.2356,302900.0
2011-10-03 13:00:00,43.34,43.34,42.81,43.12,281600.0,18.2356,18.2356,18.0126,18.143,281600.0
2011-10-03 13:30:00,43.12,43.2,42.68,43.0,325200.0,18.143,18.1767,17.9579,18.0925,325200.0
2011-10-03 14:00:00,42.99,43.26,42.93,43.07,418400.0,18.0883,18.2019,18.0631,18.122,418400.0
2011-10-03 14:30:00,43.08,43.18,42.7,43.03,289800.0,18.1262,18.1683,17.9663,18.1052,289800.0
2011-10-03 15:00:00,43.04,43.3,42.78,42.82,440000.0,18.1094,18.2188,18.0,18.0168,440000.0
2011-10-03 15:30:00,42.84,43.08,42.28,42.3,1111700.0,18.0252,18.1262,17.7896,17.798,1111700.0
2011-10-04 09:30:00,41.66,41.88,40.61,40.88,1056300.0,17.5287,17.6213,17.0869,17.2005,1056300.0
2011-10-04 10:00:00,40.85,41.35,40.5,40.93,1152200.0,17.1879,17.3983,17.0407,17.2216,1152200.0
2011-10-04 10:30:00,40.92,42.18,40.86,42.02,908800.0,17.2174,17.7475,17.1921,17.6802,908800.0
2011-10-04 11:00:00,42.04,42.34,41.61,41.76,667000.0,17.6886,17.8148,17.5077,17.5708,667000.0
2011-10-04 11:30:00,41.74,42.16,41.46,42.14,505900.0,17.5624,17.7391,17.4446,17.7307,505900.0
2011-10-04 12:00:00,42.14,42.79,42.14,42.39,474600.0,17.7307,18.0042,17.7307,17.8359,474600.0
2011-10-04 12:30:00,42.38,42.82,42.34,42.4,269100.0,17.8317,18.0168,17.8148,17.8401,269100.0
2011-10-04 13:00:00,42.4,42.56,42.01,42.1,284800.0,17.8401,17.9074,17.676,17.7139,284800.0
2011-10-04 13:30:00,42.09,42.33,41.93,41.94,279800.0,17.7097,17.8106,17.6423,17.6465,279800.0
2011-10-04 14:00:00,41.95,42.21,41.62,41.98,378500.0,17.6508,17.7601,17.5119,17.6634,378500.0
2011-10-04 14:30:00,41.98,42.33,41.66,41.73,411500.0,17.6634,17.8106,17.5287,17.5582,411500.0
2011-10-04 15:00:00,41.73,42.38,41.52,42.33,511600.0,17.5582,17.8317,17.4698,17.8106,511600.0
2011-10-04 15:30:00,42.32,43.91,42.26,43.9,1187800.0,17.8064,18.4754,17.7812,18.4712,1187800.0
2011-10-05 09:30:00,44.39,44.39,43.73,44.1,936300.0,18.6774,18.6774,18.3997,18.5554,936300.0
2011-10-05 10:00:00,44.05,44.58,44.03,44.17,955900.0,18.5343,18.7573,18.5259,18.5848,955900.0
2011-10-05 10:30:00,44.19,44.91,44.18,44.86,635900.0,18.5932,18.8962,18.589,18.8752,635900.0
2011-10-05 11:00:00,44.86,44.89,44.47,44.71,378100.0,18.8752,18.8878,18.7111,18.812,378100.0
2011-10-05 11:30:00,44.72,45.15,44.68,45.14,553400.0,18.8162,18.9972,18.7994,18.993,553400.0
2011-10-05 12:00:00,45.14,45.2,44.46,44.47,443800.0,18.993,19.0182,18.7069,18.7111,443800.0
2011-10-05 12:30:00,44.46,44.59,44.31,44.47,311800.0,18.7069,18.7616,18.6437,18.7111,311800.0
2011-10-05 13:00:00,44.48,44.83,44.48,44.78,327000.0,18.7153,18.8625,18.7153,18.8415,327000.0
2011-10-05 13:30:00,44.79,45.15,44.65,45.09,307400.0,18.8457,18.9972,18.7868,18.9719,307400.0
2011-10-05 14:00:00,45.08,45.28,44.95,45.22,328900.0,18.9677,19.0519,18.913,19.0266,328900.0
2011-10-05 14:30:00,45.23,45.37,45.0,45.29,450400.0,19.0308,19.0897,18.9341,19.0561,450400.0
2011-10-05 15:00:00,45.3,45.38,45.03,45.27,559100.0,19.0603,19.0939,18.9467,19.0477,559100.0
2011-10-05 15:30:00,45.27,45.58,45.23,45.5,683200.0,19.0477,19.1781,19.0308,19.1444,683200.0
2011-10-06 09:30:00,46.67,47.26,46.27,46.71,940100.0,19.6367,19.885,19.4684,19.6536,940100.0
2011-10-06 10:00:00,46.7,47.4,46.34,47.28,912900.0,19.6493,19.9439,19.4979,19.8934,912900.0
2011-10-06 10:30:00,47.28,47.91,47.27,47.51,942400.0,19.8934,20.1585,19.8892,19.9902,942400.0
2011-10-06 11:00:00,47.51,47.96,47.44,47.93,638600.0,19.9902,20.1795,19.9607,20.1669,638600.0
2011-10-06 11:30:00,47.93,48.42,47.93,48.19,661500.0,20.1669,20.3731,20.1669,20.2763,661500.0
2011-10-06 12:00:00,48.18,48.33,47.97,48.1,488200.0,20.2721,20.3352,20.1837,20.2384,488200.0
2011-10-06 12:30:00,48.11,48.24,47.88,47.92,279400.0,20.2426,20.2973,20.1458,20.1627,279400.0
2011-10-06 13:00:00,47.92,48.02,47.71,47.72,274900.0,20.1627,20.2047,20.0743,20.0785,274900.0
2011-10-06 13:30:00,47.73,48.02,47.61,47.91,343400.0,20.0827,20.2047,20.0322,20.1585,343400.0
2011-10-06 14:00:00,47.93,48.27,47.81,48.09,279500.0,20.1669,20.3099,20.1164,20.2342,279500.0
2011-10-06 14:30:00,48.08,48.11,47.6,47.61,775500.0,20.23,20.2426,20.028,20.0322,775500.0
2011-10-06 15:00:00,47.62,47.81,47.32,47.32,544900.0,20.0364,20.1164,19.9102,19.9102,544900.0
2011-10-06 15:30:00,47.32,48.09,47.31,48.08,902100.0,19.9102,20.2342,19.906,20.23,902100.0
2011-10-07 09:30:00,49.64,49.72,49.0,49.52,1000700.0,20.8864,20.92,20.6171,20.8359,1000700.0
2011-10-07 10:00:00,49.54,50.1,49.2,49.91,924600.0,20.8443,21.0799,20.7012,21.0,924600.0
2011-10-07 10:30:00,49.91,50.05,49.34,49.36,891300.0,21.0,21.0589,20.7601,20.7686,891300.0
2011-10-07 11:00:00,49.35,49.66,49.23,49.32,751100.0,20.7644,20.8948,20.7139,20.7517,751100.0
2011-10-07 11:30:00,49.32,49.45,49.12,49.39,578300.0,20.7517,20.8064,20.6676,20.7812,578300.0
2011-10-07 12:00:00,49.41,49.42,48.57,48.86,955000.0,20.7896,20.7938,20.4362,20.5582,955000.0
2011-10-07 12:30:00,48.84,48.9,48.21,48.29,594000.0,20.5498,20.575,20.2847,20.3184,594000.0
2011-10-07 13:00:00,48.31,48.57,48.15,48.42,309800.0,20.3268,20.4362,20.2594,20.3731,309800.0
2011-10-07 13:30:00,48.42,48.57,48.05,48.48,185100.0,20.3731,20.4362,20.2174,20.3983,185100.0
2011-10-07 14:00:00,48.47,48.85,48.32,48.56,369900.0,20.3941,20.554,20.331,20.432,369900.0
2011-10-07 14:30:00,48.57,48.85,48.43,48.64,379600.0,20.4362,20.554,20.3773,20.4656,379600.0
2011-10-07 15:00:00,48.65,49.26,48.51,49.21,378600.0,20.4698,20.7265,20.4109,20.7054,378600.0
2011-10-07 15:30:00,49.21,49.3,48.54,48.61,683400.0,20.7054,20.7433,20.4235,20.453,683400.0
2011-10-10 09:30:00,50.72,51.14,50.57,51.05,682900.0,21.3408,21.5175,21.2777,21.4796,682900.0
2011-10-10 10:00:00,51.06,51.18,50.89,50.92,502400.0,21.4838,21.5343,21.4123,21.4249,502400.0
2011-10-10 10:30:00,50.93,51.19,50.76,50.84,456100.0,21.4292,21.5385,21.3576,21.3913,456100.0
2011-10-10 11:00:00,50.84,51.04,50.68,50.94,382000.0,21.3913,21.4754,21.324,21.4334,382000.0
2011-10-10 11:30:00,50.94,51.17,50.83,51.02,227800.0,21.4334,21.5301,21.3871,21.467,227800.0
2011-10-10 12:00:00,51.04,51.18,50.99,51.09,207700.0,21.4754,21.5343,21.4544,21.4965,207700.0
2011-10-10 12:30:00,51.09,51.12,50.87,50.9,139400.0,21.4965,21.5091,21.4039,21.4165,139400.0
2011-10-10 13:00:00,50.9,51.16,50.84,51.11,157500.0,21.4165,21.5259,21.3913,21.5049,157500.0
2011-10-10 13:30:00,51.1,51.12,50.94,50.99,179400.0,21.5007,21.5091,21.4334,21.4544,179400.0
2011-10-10 14:00:00,50.98,51.03,50.8,50.95,168600.0,21.4502,21.4712,21.3745,21.4376,168600.0
2011-10-10 14:30:00,50.96,51.03,50.88,50.93,174100.0,21.4418,21.4712,21.4081,21.4292,174100.0
2011-10-10 15:00:00,50.92,50.92,50.6,50.7,341100.0,21.4249,21.4249,21.2903,21.3324,341100.0
2011-10-10 15:30:00,50.69,51.4,50.59,51.39,589700.0,21.3282,21.6269,21.2861,21.6227,589700.0
2011-10-11 09:30:00,49.92,50.18,49.63,50.11,852000.0,21.0042,21.1136,20.8822,21.0841,852000.0
2011-10-11 10:00:00,50.11,50.92,50.0,50.92,696700.0,21.0841,21.4249,21.0378,21.4249,696700.0
2011-10-11 10:30:00,50.9,51.18,50.79,50.96,361900.0,21.4165,21.5343,21.3702,21.4418,361900.0
2011-10-11 11:00:00,50.95,51.05,50.36,50.68,495900.0,21.4376,21.4796,21.1893,21.324,495900.0
2011-10-11 11:30:00,50.66,50.99,50.66,50.91,229800.0,21.3155,21.4544,21.3155,21.4207,229800.0
2011-10-11 12:00:00,50.93,50.99,50.77,50.9,191000.0,21.4292,21.4544,21.3618,21.4165,191000.0
2011-10-11 12:30:00,50.91,51.05,50.58,50.79,212100.0,21.4207,21.4796,21.2819,21.3702,212100.0
2011-10-11 13:00:00,50.78,50.88,50.56,50.87,158400.0,21.366,21.4081,21.2735,21.4039,158400.0
2011-10-11 13:30:00,50.89,51.11,50.77,51.1,97000.0,21.4123,21.5049,21.3618,21.5007,97000.0
2011-10-11 14:00:00,51.1,51.12,50.7,50.74,149000.0,21.5007,21.5091,21.3324,21.3492,149000.0
2011-10-11 14:30:00,50.74,50.86,50.59,50.79,156500.0,21.3492,21.3997,21.2861,21.3702,156500.0
2011-10-11 15:00:00,50.8,51.08,50.8,50.81,214100.0,21.3745,21.4923,21.3745,21.3787,214100.0
2011-10-11 15:30:00,50.83,51.18,50.8,50.98,518900.0,21.3871,21.5343,21.3745,21.4502,518900.0
2011-10-12 09:30:00,52.29,52.77,52.05,52.77,765700.0,22.0014,22.2033,21.9004,22.2033,765700.0
2011-10-12 10:00:00,52.78,53.0,52.47,52.94,352600.0,22.2076,22.3001,22.0771,22.2749,352600.0
2011-10-12 10:30:00,52.95,53.25,52.75,52.86,335900.0,22.2791,22.4053,22.1949,22.2412,335900.0
2011-10-12 11:00:00,52.85,53.04,52.65,52.9,267200.0,22.237,22.3169,22.1529,22.258,267200.0
2011-10-12 11:30:00,52.9,53.09,52.78,52.85,183600.0,22.258,22.338,22.2076,22.237,183600.0
2011-10-12 12:00:00,52.86,52.91,52.68,52.82,134900.0,22.2412,22.2622,22.1655,22.2244,134900.0
2011-10-12 12:30:00,52.81,53.0,52.81,52.98,146000.0,22.2202,22.3001,22.2202,22.2917,146000.0
2011-10-12 13:00:00,52.99,53.2,52.98,53.01,163700.0,22.2959,22.3843,22.2917,22.3043,163700.0
2011-10-12 13:30:00,53.02,53.14,52.93,52.98,135500.0,22.3085,22.359,22.2707,22.2917,135500.0
2011-10-12 14:00:00,52.99,53.17,52.93,53.11,166000.0,22.2959,22.3716,22.2707,22.3464,166000.0
2011-10-12 14:30:00,53.11,53.25,52.58,52.63,273000.0,22.3464,22.4053,22.1234,22.1444,273000.0
2011-10-12 15:00:00,52.63,52.69,52.25,52.48,420900.0,22.1444,22.1697,21.9845,22.0813,420900.0
2011-10-12 15:30:00,52.48,52.74,52.24,52.34,788900.0,22.0813,22.1907,21.9803,22.0224,788900.0
2011-10-13 09:30:00,51.69,51.69,50.75,50.87,803000.0,21.7489,21.7489,21.3534,21.4039,803000.0
2011-10-13 10:00:00,50.85,51.33,50.72,51.23,447200.0,21.3955,21.5975,21.3408,21.5554,447200.0
2011-10-13 10:30:00,51.22,51.47,51.06,51.13,344600.0,21.5512,21.6564,21.4838,21.5133,344600.0
2011-10-13 11:00:00,51.13,51.57,51.01,51.53,332200.0,21.5133,21.6984,21.4628,21.6816,332200.0
2011-10-13 11:30:00,51.52,51.9,51.49,51.71,183300.0,21.6774,21.8373,21.6648,21.7573,183300.0
2011-10-13 12:00:00,51.72,51.87,51.52,51.52,114800.0,21.7615,21.8247,21.6774,21.6774,114800.0
2011-10-13 12:30:00,51.52,51.75,51.4,51.68,130300.0,21.6774,21.7742,21.6269,21.7447,130300.0
2011-10-13 13:00:00,51.69,52.2,51.64,52.16,215600.0,21.7489,21.9635,21.7279,21.9467,215600.0
2011-10-13 13:30:00,52.18,52.3,52.05,52.06,191300.0,21.9551,22.0056,21.9004,21.9046,191300.0
2011-10-13 14:00:00,52.08,52.23,51.88,51.9,147600.0,21.913,21.9761,21.8289,21.8373,147600.0
2011-10-13 14:30:00,51.9,52.42,51.88,52.28,162800.0,21.8373,22.0561,21.8289,21.9972,162800.0
2011-10-13 15:00:00,52.28,52.52,52.1,52.1,318500.0,21.9972,22.0982,21.9214,21.9214,318500.0
2011-10-13 15:30:00,52.09,52.38,52.0,52.23,532600.0,21.9172,22.0392,21.8794,21.9761,532600.0
2011-10-14 09:30:00,53.79,54.02,53.46,53.63,780900.0,22.6325,22.7293,22.4937,22.5652,780900.0
2011-10-14 10:00:00,53.62,53.74,52.94,52.94,308500.0,22.561,22.6115,22.2749,22.2749,308500.0
2011-10-14 10:30:00,52.94,53.36,52.9,53.07,221600.0,22.2749,22.4516,22.258,22.3296,221600.0
2011-10-14 11:00:00,53.07,53.26,52.68,52.7,333000.0,22.3296,22.4095,22.1655,22.1739,333000.0
2011-10-14 11:30:00,52.71,53.03,52.7,52.85,136100.0,22.1781,22.3127,22.1739,22.237,136100.0
2011-10-14 12:00:00,52.86,52.98,52.81,52.96,141800.0,22.2412,22.2917,22.2202,22.2833,141800.0
2011-10-14 12:30:00,52.96,53.06,52.92,52.98,75100.0,22.2833,22.3254,22.2665,22.2917,75100.0
2011-10-14 13:00:00,52.99,53.21,52.96,53.11,79800.0,22.2959,22.3885,22.2833,22.3464,79800.0
2011-10-14 13:30:00,53.09,53.32,53.08,53.29,75100.0,22.338,22.4348,22.3338,22.4221,75100.0
2011-10-14 14:00:00,53.28,53.3,53.11,53.15,104600.0,22.4179,22.4263,22.3464,22.3632,104600.0
2011-10-14 14:30:00,53.15,53.28,52.99,53.27,78500.0,22.3632,22.4179,22.2959,22.4137,78500.0
2011-10-14 15:00:00,53.26,53.38,53.15,53.28,135100.0,22.4095,22.46,22.3632,22.4179,135100.0
2011-10-14 15:30:00,53.28,53.52,53.21,53.5,447000.0,22.4179,22.5189,22.3885,22.5105,447000.0
2011-10-17 09:30:00,53.15,53.18,52.04,52.16,508200.0,22.3632,22.3759,21.8962,21.9467,508200.0
2011-10-17 10:00:00,52.16,52.19,51.56,51.56,338400.0,21.9467,21.9593,21.6942,21.6942,338400.0
2011-10-17 10:30:00,51.54,52.17,51.39,52.08,277800.0,21.6858,21.9509,21.6227,21.913,277800.0
2011-10-17 11:00:00,52.07,52.08,51.73,51.87,131500.0,21.9088,21.913,21.7658,21.8247,131500.0
2011-10-17 11:30:00,51.88,52.11,51.75,51.77,197700.0,21.8289,21.9256,21.7742,21.7826,197700.0
2011-10-17 12:00:00,51.75,51.77,51.54,51.63,99500.0,21.7742,21.7826,21.6858,21.7237,99500.0
2011-10-17 12:30:00,51.61,51.7,51.44,51.62,170100.0,21.7153,21.7531,21.6437,21.7195,170100.0
2011-10-17 13:00:00,51.6,51.67,51.44,51.54,176600.0,21.7111,21.7405,21.6437,21.6858,176600.0
2011-10-17 13:30:00,51.54,51.57,51.3,51.42,114500.0,21.6858,21.6984,21.5848,21.6353,114500.0
2011-10-17 14:00:00,51.42,51.46,51.21,51.29,116200.0,21.6353,21.6522,21.547,21.5806,116200.0
2011-10-17 14:30:00,51.27,51.27,51.08,51.17,482900.0,21.5722,21.5722,21.4923,21.5301,482900.0
2011-10-17 15:00:00,51.17,51.33,51.14,51.19,457800.0,21.5301,21.5975,21.5175,21.5385,457800.0
2011-10-17 15:30:00,51.2,51.34,51.0,51.14,627000.0,21.5428,21.6017,21.4586,21.5175,627000.0
2011-10-18 09:30:00,49.64,49.93,48.67,48.95,1357700.0,20.8864,21.0084,20.4782,20.5961,1357700.0
2011-10-18 10:00:00,48.95,49.27,48.58,49.27,605200.0,20.5961,20.7307,20.4404,20.7307,605200.0
2011-10-18 10:30:00,49.28,49.98,49.13,49.46,578600.0,20.7349,21.0294,20.6718,20.8106,578600.0
2011-10-18 11:00:00,49.45,49.59,49.11,49.12,319500.0,20.8064,20.8653,20.6634,20.6676,319500.0
2011-10-18 11:30:00,49.14,49.87,49.14,49.8,397800.0,20.676,20.9831,20.676,20.9537,397800.0
2011-10-18 12:00:00,49.81,49.95,49.75,49.8,269700.0,20.9579,21.0168,20.9327,20.9537,269700.0
2011-10-18 12:30:00,49.8,50.22,49.74,50.2,239600.0,20.9537,21.1304,20.9284,21.122,239600.0
2011-10-18 13:00:00,50.21,50.23,49.76,49.99,201100.0,21.1262,21.1346,20.9369,21.0336,201100.0
2011-10-18 13:30:00,49.99,50.07,49.89,49.98,277700.0,21.0336,21.0673,20.9916,21.0294,277700.0
2011-10-18 14:00:00,49.97,50.22,49.89,50.18,216900.0,21.0252,21.1304,20.9916,21.1136,216900.0
2011-10-18 14:30:00,50.18,50.31,50.03,50.18,347600.0,21.1136,21.1683,21.0505,21.1136,347600.0
2011-10-18 15:00:00,50.19,51.32,50.19,50.65,887200.0,21.1178,21.5932,21.1178,21.3113,887200.0
2011-10-18 15:30:00,50.67,51.25,50.46,50.93,934000.0,21.3198,21.5638,21.2314,21.4292,934000.0
2011-10-19 09:30:00,49.84,50.04,49.3,49.43,494200.0,20.9705,21.0547,20.7433,20.798,494200.0
2011-10-19 10:00:00,49.44,50.0,49.14,49.96,407300.0,20.8022,21.0378,20.676,21.021,407300.0
2011-10-19 10:30:00,49.97,50.06,49.55,49.83,465300.0,21.0252,21.0631,20.8485,20.9663,465300.0
2011-10-19 11:00:00,49.82,49.82,49.26,49.4,557500.0,20.9621,20.9621,20.7265,20.7854,557500.0
2011-10-19 11:30:00,49.4,49.61,49.11,49.11,299400.0,20.7854,20.8738,20.6634,20.6634,299400.0
2011-10-19 12:00:00,49.12,49.37,49.02,49.23,153200.0,20.6676,20.7728,20.6255,20.7139,153200.0
2011-10-19 12:30:00,49.25,49.33,49.12,49.16,137600.0,20.7223,20.7559,20.6676,20.6844,137600.0
2011-10-19 13:00:00,49.16,49.34,49.16,49.16,192900.0,20.6844,20.7601,20.6844,20.6844,192900.0
2011-10-19 13:30:00,49.17,49.17,48.89,49.06,84000.0,20.6886,20.6886,20.5708,20.6423,84000.0
2011-10-19 14:00:00,49.06,49.11,48.42,48.44,423200.0,20.6423,20.6634,20.3731,20.3815,423200.0
2011-10-19 14:30:00,48.44,48.72,48.33,48.41,474300.0,20.3815,20.4993,20.3352,20.3688,474300.0
2011-10-19 15:00:00,48.41,48.44,48.14,48.19,593700.0,20.3688,20.3815,20.2552,20.2763,593700.0
2011-10-19 15:30:00,48.2,48.23,47.69,47.88,2078700.0,20.2805,20.2931,20.0659,20.1458,2078700.0
2011-10-20 09:30:00,47.95,48.03,47.46,47.7,851000.0,20.1753,20.209,19.9691,20.0701,851000.0
2011-10-20 10:00:00,47.71,48.23,47.71,47.78,590300.0,20.0743,20.2931,20.0743,20.1038,590300.0
2011-10-20 10:30:00,47.79,47.97,47.25,47.25,352000.0,20.108,20.1837,19.8808,19.8808,352000.0
2011-10-20 11:00:00,47.25,47.38,47.0,47.21,502200.0,19.8808,19.9355,19.7756,19.8639,502200.0
2011-10-20 11:30:00,47.23,47.53,46.93,47.09,393300.0,19.8723,19.9986,19.7461,19.8134,393300.0
2011-10-20 12:00:00,47.1,47.22,46.77,46.95,351100.0,19.8177,19.8681,19.6788,19.7545,351100.0
2011-10-20 12:30:00,46.95,47.3,46.93,47.25,216300.0,19.7545,19.9018,19.7461,19.8808,216300.0
2011-10-20 13:00:00,47.25,47.7,47.15,47.45,356900.0,19.8808,20.0701,19.8387,19.9649,356900.0
2011-10-20 13:30:00,47.45,47.64,47.26,47.4,386800.0,19.9649,20.0449,19.885,19.9439,386800.0
2011-10-20 14:00:00,47.41,47.59,47.17,47.49,290000.0,19.9481,20.0238,19.8471,19.9817,290000.0
2011-10-20 14:30:00,47.47,48.02,47.39,47.87,265800.0,19.9733,20.2047,19.9397,20.1416,265800.0
2011-10-20 15:00:00,47.89,47.94,47.57,47.7,186200.0,20.15,20.1711,20.0154,20.0701,186200.0
2011-10-20 15:30:00,47.69,47.96,47.62,47.91,408600.0,20.0659,20.1795,20.0364,20.1585,408600.0
2011-10-21 09:30:00,49.62,50.02,49.48,49.89,745200.0,20.878,21.0463,20.8191,20.9916,745200.0
2011-10-21 10:00:00,49.9,50.42,49.77,50.3,354500.0,20.9958,21.2146,20.9411,21.1641,354500.0
2011-10-21 10:30:00,50.3,50.36,50.03,50.2,351900.0,21.1641,21.1893,21.0505,21.122,351900.0
2011-10-21 11:00:00,50.19,50.29,49.97,50.2,303900.0,21.1178,21.1599,21.0252,21.122,303900.0
2011-10-21 11:30:00,50.21,50.38,50.15,50.2,135400.0,21.1262,21.1977,21.101,21.122,135400.0
2011-10-21 12:00:00,50.2,50.22,50.05,50.12,127100.0,21.122,21.1304,21.0589,21.0883,127100.0
2011-10-21 12:30:00,50.12,50.14,49.94,49.95,141500.0,21.0883,21.0968,21.0126,21.0168,141500.0
2011-10-21 13:00:00,49.95,49.95,49.69,49.75,239300.0,21.0168,21.0168,20.9074,20.9327,239300.0
2011-10-21 13:30:00,49.75,49.85,49.66,49.74,253600.0,20.9327,20.9747,20.8948,20.9284,253600.0
2011-10-21 14:00:00,49.74,50.16,49.71,50.06,204800.0,20.9284,21.1052,20.9158,21.0631,204800.0
2011-10-21 14:30:00,50.07,50.35,50.0,50.34,180000.0,21.0673,21.1851,21.0378,21.1809,180000.0
2011-10-21 15:00:00,50.34,50.42,50.29,50.29,195800.0,21.1809,21.2146,21.1599,21.1599,195800.0
2011-10-21 15:30:00,50.28,50.45,50.08,50.43,380300.0,21.1557,21.2272,21.0715,21.2188,380300.0
2011-10-24 09:30:00,52.67,53.09,52.51,52.92,781400.0,22.1613,22.338,22.0939,22.2665,781400.0
2011-10-24 10:00:00,52.91,53.57,52.81,53.43,541300.0,22.2622,22.5399,22.2202,22.481,541300.0
2011-10-24 10:30:00,53.44,53.62,53.24,53.52,764500.0,22.4852,22.561,22.4011,22.5189,764500.0
2011-10-24 11:00:00,53.52,53.89,53.52,53.83,430100.0,22.5189,22.6746,22.5189,22.6493,430100.0
2011-10-24 11:30:00,53.84,54.1,53.78,53.85,409000.0,22.6536,22.7629,22.6283,22.6578,409000.0
2011-10-24 12:00:00,53.85,53.86,53.74,53.8,261500.0,22.6578,22.662,22.6115,22.6367,261500.0
2011-10-24 12:30:00,53.8,53.81,53.51,53.67,228600.0,22.6367,22.6409,22.5147,22.582,228600.0
2011-10-24 13:00:00,53.68,53.91,53.57,53.88,293600.0,22.5862,22.683,22.5399,22.6704,293600.0
2011-10-24 13:30:00,53.88,54.19,53.87,54.15,211500.0,22.6704,22.8008,22.6662,22.784,211500.0
2011-10-24 14:00:00,54.15,54.39,54.04,54.38,424400.0,22.784,22.885,22.7377,22.8808,424400.0
2011-10-24 14:30:00,54.39,54.76,54.38,54.76,460800.0,22.885,23.0406,22.8808,23.0406,460800.0
2011-10-24 15:00:00,54.76,54.87,54.27,54.28,485500.0,23.0406,23.0869,22.8345,22.8387,485500.0
2011-10-24 15:30:00,54.28,54.54,54.24,54.51,826100.0,22.8387,22.9481,22.8219,22.9355,826100.0
2011-10-25 09:30:00,53.27,53.33,51.73,52.79,910800.0,22.4137,22.439,21.7658,22.2118,910800.0
2011-10-25 10:00:00,52.81,52.84,52.0,52.57,581100.0,22.2202,22.2328,21.8794,22.1192,581100.0
2011-10-25 10:30:00,52.54,52.9,52.33,52.44,471100.0,22.1066,22.258,22.0182,22.0645,471100.0
2011-10-25 11:00:00,52.42,52.59,52.19,52.56,570400.0,22.0561,22.1276,21.9593,22.115,570400.0
2011-10-25 11:30:00,52.55,52.85,52.52,52.78,469800.0,22.1108,22.237,22.0982,22.2076,469800.0
2011-10-25 12:00:00,52.77,53.13,52.67,53.07,121800.0,22.2033,22.3548,22.1613,22.3296,121800.0
2011-10-25 12:30:00,53.06,53.12,52.73,52.78,129600.0,22.3254,22.3506,22.1865,22.2076,129600.0
2011-10-25 13:00:00,52.78,52.98,52.78,52.82,80200.0,22.2076,22.2917,22.2076,22.2244,80200.0
2011-10-25 13:30:00,52.8,52.8,52.57,52.63,147900.0,22.216,22.216,22.1192,22.1444,147900.0
2011-10-25 14:00:00,52.62,52.62,52.24,52.32,207400.0,22.1402,22.1402,21.9803,22.014,207400.0
2011-10-25 14:30:00,52.31,52.52,52.21,52.5,116000.0,22.0098,22.0982,21.9677,22.0897,116000.0
2011-10-25 15:00:00,52.52,52.67,52.21,52.3,160000.0,22.0982,22.1613,21.9677,22.0056,160000.0
2011-10-25 15:30:00,52.31,52.45,51.98,52.13,402500.0,22.0098,22.0687,21.8709,21.9341,402500.0
2011-10-26 09:30:00,53.27,53.44,52.78,52.98,483200.0,22.4137,22.4852,22.2076,22.2917,483200.0
2011-10-26 10:00:00,53.03,53.09,52.28,52.64,464000.0,22.3127,22.338,21.9972,22.1486,464000.0
2011-10-26 10:30:00,52.63,52.63,51.55,51.85,473400.0,22.1444,22.1444,21.69,21.8162,473400.0
2011-10-26 11:00:00,51.85,52.37,51.84,52.28,247600.0,21.8162,22.035,21.812,21.9972,247600.0
2011-10-26 11:30:00,52.27,52.6,52.27,52.35,269700.0,21.993,22.1318,21.993,22.0266,269700.0
2011-10-26 12:00:00,52.34,52.53,52.25,52.43,139800.0,22.0224,22.1024,21.9845,22.0603,139800.0
2011-10-26 12:30:00,52.44,52.53,52.22,52.27,79400.0,22.0645,22.1024,21.9719,21.993,79400.0
2011-10-26 13:00:00,52.26,52.41,52.08,52.41,130300.0,21.9888,22.0519,21.913,22.0519,130300.0
2011-10-26 13:30:00,52.41,53.03,52.41,52.86,278500.0,22.0519,22.3127,22.0519,22.2412,278500.0
2011-10-26 14:00:00,52.86,53.19,52.85,52.96,263500.0,22.2412,22.3801,22.237,22.2833,263500.0
2011-10-26 14:30:00,52.97,53.34,52.92,53.03,238300.0,22.2875,22.4432,22.2665,22.3127,238300.0
2011-10-26 15:00:00,53.05,53.35,52.97,53.3,231500.0,22.3212,22.4474,22.2875,22.4263,231500.0
2011-10-26 15:30:00,53.29,53.5,53.15,53.3,610500.0,22.4221,22.5105,22.3632,22.4263,610500.0
2011-10-27 09:30:00,57.8,57.88,56.97,57.0,1099400.0,24.3198,24.3534,23.9705,23.9831,1099400.0
2011-10-27 10:00:00,56.98,57.11,56.23,56.35,654000.0,23.9747,24.0294,23.6592,23.7097,654000.0
2011-10-27 10:30:00,56.35,56.72,56.26,56.61,447900.0,23.7097,23.8653,23.6718,23.819,447900.0
2011-10-27 11:00:00,56.59,57.21,56.5,57.2,327100.0,23.8106,24.0715,23.7728,24.0673,327100.0
2011-10-27 11:30:00,57.19,57.78,57.06,57.76,390800.0,24.0631,24.3113,24.0084,24.3029,390800.0
2011-10-27 12:00:00,57.75,58.09,57.74,57.79,398300.0,24.2987,24.4418,24.2945,24.3155,398300.0
2011-10-27 12:30:00,57.79,57.93,57.7,57.82,233000.0,24.3155,24.3744,24.2777,24.3282,233000.0
2011-10-27 13:00:00,57.81,58.47,57.8,58.46,473100.0,24.324,24.6017,24.3198,24.5974,473100.0
2011-10-27 13:30:00,58.47,58.84,58.36,58.84,367800.0,24.6017,24.7573,24.5554,24.7573,367800.0
2011-10-27 14:00:00,58.83,58.94,58.52,58.68,324700.0,24.7531,24.7994,24.6227,24.69,324700.0
2011-10-27 14:30:00,58.68,58.87,58.59,58.72,301700.0,24.69,24.77,24.6521,24.7068,301700.0
2011-10-27 15:00:00,58.72,58.87,58.6,58.63,373500.0,24.7068,24.77,24.6564,24.669,373500.0
2011-10-27 15:30:00,58.64,58.65,57.82,58.13,788000.0,24.6732,24.6774,24.3282,24.4586,788000.0
2011-10-28 09:30:00,56.82,57.52,56.74,57.23,482700.0,23.9074,24.2019,23.8737,24.0799,482700.0
2011-10-28 10:00:00,57.22,57.38,56.91,57.07,350600.0,24.0757,24.143,23.9453,24.0126,350600.0
2011-10-28 10:30:00,57.07,57.99,57.04,57.91,417900.0,24.0126,24.3997,24.0,24.366,417900.0
2011-10-28 11:00:00,57.9,58.41,57.86,58.38,301800.0,24.3618,24.5764,24.345,24.5638,301800.0
2011-10-28 11:30:00,58.39,58.5,57.88,57.96,233800.0,24.568,24.6143,24.3534,24.3871,233800.0
2011-10-28 12:00:00,57.94,58.13,57.75,57.82,102900.0,24.3787,24.4586,24.2987,24.3282,102900.0
2011-10-28 12:30:00,57.82,58.03,57.79,58.03,88300.0,24.3282,24.4165,24.3155,24.4165,88300.0
2011-10-28 13:00:00,58.04,58.24,57.9,58.18,92200.0,24.4207,24.5049,24.3618,24.4796,92200.0
2011-10-28 13:30:00,58.19,58.2,57.93,58.02,87000.0,24.4838,24.4881,24.3744,24.4123,87000.0
2011-10-28 14:00:00,58.0,58.11,57.89,57.96,99100.0,24.4039,24.4502,24.3576,24.3871,99100.0
2011-10-28 14:30:00,57.96,58.04,57.81,57.88,97800.0,24.3871,24.4207,24.324,24.3534,97800.0
2011-10-28 15:00:00,57.89,58.1,57.85,58.0,176000.0,24.3576,24.446,24.3408,24.4039,176000.0
2011-10-28 15:30:00,57.99,58.34,57.88,58.17,389600.0,24.3997,24.547,24.3534,24.4754,389600.0
2011-10-31 09:30:00,55.76,55.87,55.34,55.41,507600.0,23.4614,23.5077,23.2847,23.3141,507600.0
2011-10-31 10:00:00,55.41,55.71,55.14,55.24,443000.0,23.3141,23.4404,23.2005,23.2426,443000.0
2011-10-31 10:30:00,55.23,55.71,55.23,55.32,376300.0,23.2384,23.4404,23.2384,23.2763,376300.0
2011-10-31 11:00:00,55.32,55.55,54.97,55.16,308800.0,23.2763,23.373,23.129,23.209,308800.0
2011-10-31 11:30:00,55.15,55.82,55.09,55.69,263000.0,23.2047,23.4867,23.1795,23.432,263000.0
2011-10-31 12:00:00,55.7,55.7,54.75,54.76,290800.0,23.4362,23.4362,23.0364,23.0406,290800.0
2011-10-31 12:30:00,54.77,54.99,54.52,54.75,281500.0,23.0449,23.1374,22.9397,23.0364,281500.0
2011-10-31 13:00:00,54.73,54.96,54.72,54.81,132600.0,23.028,23.1248,23.0238,23.0617,132600.0
2011-10-31 13:30:00,54.83,55.25,54.82,55.12,137400.0,23.0701,23.2468,23.0659,23.1921,137400.0
2011-10-31 14:00:00,55.13,55.13,54.79,54.94,155200.0,23.1963,23.1963,23.0533,23.1164,155200.0
2011-10-31 14:30:00,54.95,54.97,54.76,54.93,117700.0,23.1206,23.129,23.0406,23.1122,117700.0
2011-10-31 15:00:00,54.9,54.91,54.51,54.51,237700.0,23.0996,23.1038,22.9355,22.9355,237700.0
2011-10-31 15:30:00,54.52,54.61,54.0,54.04,997900.0,22.9397,22.9775,22.7209,22.7377,997900.0
2011-11-01 09:30:00,51.53,52.17,51.22,52.1,813300.0,21.6816,21.9509,21.5512,21.9214,813300.0
2011-11-01 10:00:00,52.09,52.29,51.67,52.18,667500.0,21.9172,22.0014,21.7405,21.9551,667500.0
2011-11-01 10:30:00,52.17,52.49,51.72,51.78,459500.0,21.9509,22.0855,21.7615,21.7868,459500.0
2011-11-01 11:00:00,51.78,52.15,51.55,51.81,302100.0,21.7868,21.9425,21.69,21.7994,302100.0
2011-11-01 11:30:00,51.8,51.83,51.2,51.48,414900.0,21.7952,21.8078,21.5428,21.6606,414900.0
2011-11-01 12:00:00,51.47,51.83,51.17,51.74,380300.0,21.6564,21.8078,21.5301,21.77,380300.0
2011-11-01 12:30:00,51.72,52.17,51.58,51.71,367400.0,21.7615,21.9509,21.7026,21.7573,367400.0
2011-11-01 13:00:00,51.7,52.28,51.62,52.19,357500.0,21.7531,21.9972,21.7195,21.9593,357500.0
2011-11-01 13:30:00,52.2,52.75,52.05,52.21,687000.0,21.9635,22.1949,21.9004,21.9677,687000.0
2011-11-01 14:00:00,52.24,52.95,52.13,52.8,474900.0,21.9803,22.2791,21.9341,22.216,474900.0
2011-11-01 14:30:00,52.8,52.95,52.28,52.41,362400.0,22.216,22.2791,21.9972,22.0519,362400.0
2011-11-01 15:00:00,52.41,52.49,52.05,52.29,480800.0,22.0519,22.0855,21.9004,22.0014,480800.0
2011-11-01 15:30:00,52.28,52.74,51.82,51.94,876100.0,21.9972,22.1907,21.8036,21.8541,876100.0
2011-11-02 09:30:00,53.36,53.48,52.98,53.28,372400.0,22.4516,22.5021,22.2917,22.4179,372400.0
2011-11-02 10:00:00,53.29,53.94,53.16,53.82,467200.0,22.4221,22.6956,22.3674,22.6451,467200.0
2011-11-02 10:30:00,53.81,54.22,53.65,53.96,346600.0,22.6409,22.8134,22.5736,22.704,346600.0
2011-11-02 11:00:00,53.97,54.32,53.97,54.19,300500.0,22.7083,22.8555,22.7083,22.8008,300500.0
2011-11-02 11:30:00,54.19,54.2,53.68,53.7,181300.0,22.8008,22.805,22.5862,22.5946,181300.0
2011-11-02 12:00:00,53.7,53.96,53.53,53.96,269500.0,22.5946,22.704,22.5231,22.704,269500.0
2011-11-02 12:30:00,53.92,54.05,53.32,53.34,304500.0,22.6872,22.7419,22.4348,22.4432,304500.0
2011-11-02 13:00:00,53.34,53.37,52.89,53.09,314000.0,22.4432,22.4558,22.2538,22.338,314000.0
2011-11-02 13:30:00,53.1,53.37,53.02,53.04,163800.0,22.3422,22.4558,22.3085,22.3169,163800.0
2011-11-02 14:00:00,53.04,53.31,52.9,53.24,283000.0,22.3169,22.4306,22.258,22.4011,283000.0
2011-11-02 14:30:00,53.23,53.67,53.12,53.59,188800.0,22.3969,22.582,22.3506,22.5484,188800.0
2011-11-02 15:00:00,53.6,54.04,53.37,53.83,215300.0,22.5526,22.7377,22.4558,22.6493,215300.0
2011-11-02 15:30:00,53.83,53.94,53.58,53.76,447300.0,22.6493,22.6956,22.5442,22.6199,447300.0
2011-11-03 09:30:00,54.4,54.51,53.91,54.15,706300.0,22.8892,22.9355,22.683,22.784,706300.0
2011-11-03 10:00:00,54.18,54.68,53.58,54.49,914700.0,22.7966,23.007,22.5442,22.927,914700.0
2011-11-03 10:30:00,54.49,55.31,54.47,54.78,475500.0,22.927,23.2721,22.9186,23.0491,475500.0
2011-11-03 11:00:00,54.78,55.3,54.65,55.22,254600.0,23.0491,23.2679,22.9944,23.2342,254600.0
2011-11-03 11:30:00,55.22,55.32,54.87,54.88,365300.0,23.2342,23.2763,23.0869,23.0911,365300.0
2011-11-03 12:00:00,54.88,55.25,54.88,55.18,262500.0,23.0911,23.2468,23.0911,23.2174,262500.0
2011-11-03 12:30:00,55.18,55.25,54.84,55.24,189100.0,23.2174,23.2468,23.0743,23.2426,189100.0
2011-11-03 13:00:00,55.23,55.61,55.11,55.5,212700.0,23.2384,23.3983,23.1879,23.352,212700.0
2011-11-03 13:30:00,55.51,55.74,55.36,55.51,169100.0,23.3562,23.453,23.2931,23.3562,169100.0
2011-11-03 14:00:00,55.52,55.77,55.5,55.56,208400.0,23.3604,23.4656,23.352,23.3773,208400.0
2011-11-03 14:30:00,55.57,55.66,55.55,55.61,344200.0,23.3815,23.4193,23.373,23.3983,344200.0
2011-11-03 15:00:00,55.61,56.02,55.61,55.95,508000.0,23.3983,23.5708,23.3983,23.5413,508000.0
2011-11-03 15:30:00,55.95,56.12,55.83,55.99,1304200.0,23.5413,23.6129,23.4909,23.5582,1304200.0
2011-11-04 09:30:00,55.61,55.99,55.18,55.24,525500.0,23.3983,23.5582,23.2174,23.2426,525500.0
2011-11-04 10:00:00,55.26,55.34,54.84,54.96,331800.0,23.251,23.2847,23.0743,23.1248,331800.0
2011-11-04 10:30:00,54.96,55.14,54.56,55.09,304200.0,23.1248,23.2005,22.9565,23.1795,304200.0
2011-11-04 11:00:00,55.12,55.49,54.96,55.31,279500.0,23.1921,23.3478,23.1248,23.2721,279500.0
2011-11-04 11:30:00,55.32,55.52,55.18,55.52,246400.0,23.2763,23.3604,23.2174,23.3604,246400.0
2011-11-04 12:00:00,55.52,55.99,55.51,55.95,258100.0,23.3604,23.5582,23.3562,23.5413,258100.0
2011-11-04 12:30:00,55.96,56.01,55.59,55.76,189700.0,23.5456,23.5666,23.3899,23.4614,189700.0
2011-11-04 13:00:00,55.76,56.21,55.7,56.16,155700.0,23.4614,23.6507,23.4362,23.6297,155700.0
2011-11-04 13:30:00,56.17,56.53,56.07,56.24,147100.0,23.6339,23.7854,23.5918,23.6634,147100.0
2011-11-04 14:00:00,56.26,56.31,56.1,56.26,109100.0,23.6718,23.6928,23.6045,23.6718,109100.0
2011-11-04 14:30:00,56.28,56.31,55.92,56.01,117400.0,23.6802,23.6928,23.5287,23.5666,117400.0
2011-11-04 15:00:00,56.01,56.03,55.62,55.77,163800.0,23.5666,23.575,23.4025,23.4656,163800.0
2011-11-04 15:30:00,55.77,56.18,55.72,56.06,363600.0,23.4656,23.6381,23.4446,23.5876,363600.0
2011-11-07 09:30:00,55.57,56.33,55.45,56.15,344900.0,23.3815,23.7012,23.331,23.6255,344900.0
2011-11-07 10:00:00,56.18,56.23,55.57,55.69,380400.0,23.6381,23.6592,23.3815,23.432,380400.0
2011-11-07 10:30:00,55.68,55.74,55.14,55.34,338300.0,23.4277,23.453,23.2005,23.2847,338300.0
2011-11-07 11:00:00,55.35,55.67,55.25,55.43,309000.0,23.2889,23.4235,23.2468,23.3226,309000.0
2011-11-07 11:30:00,55.43,55.62,55.23,55.3,282900.0,23.3226,23.4025,23.2384,23.2679,282900.0
2011-11-07 12:00:00,55.28,55.54,55.01,55.07,213100.0,23.2594,23.3688,23.1458,23.1711,213100.0
2011-11-07 12:30:00,55.07,55.31,55.01,55.28,84700.0,23.1711,23.2721,23.1458,23.2594,84700.0
2011-11-07 13:00:00,55.29,55.53,55.21,55.52,60500.0,23.2637,23.3646,23.23,23.3604,60500.0
2011-11-07 13:30:00,55.52,55.78,55.31,55.67,113600.0,23.3604,23.4698,23.2721,23.4235,113600.0
2011-11-07 14:00:00,55.7,55.93,55.61,55.81,142700.0,23.4362,23.5329,23.3983,23.4824,142700.0
2011-11-07 14:30:00,55.81,56.13,55.7,56.12,351700.0,23.4824,23.6171,23.4362,23.6129,351700.0
2011-11-07 15:00:00,56.11,56.24,55.91,55.91,126800.0,23.6087,23.6634,23.5245,23.5245,126800.0
2011-11-07 15:30:00,55.91,56.3,55.88,56.18,472800.0,23.5245,23.6886,23.5119,23.6381,472800.0
2011-11-08 09:30:00,57.1,57.32,56.8,57.3,404700.0,24.0252,24.1178,23.899,24.1094,404700.0
2011-11-08 10:00:00,57.33,57.39,56.55,56.73,497900.0,24.122,24.1472,23.7938,23.8695,497900.0
2011-11-08 10:30:00,56.73,57.06,56.59,56.91,378700.0,23.8695,24.0084,23.8106,23.9453,378700.0
2011-11-08 11:00:00,56.9,57.07,56.32,56.64,328800.0,23.9411,24.0126,23.697,23.8317,328800.0
2011-11-08 11:30:00,56.64,56.68,56.39,56.56,189900.0,23.8317,23.8485,23.7265,23.798,189900.0
2011-11-08 12:00:00,56.55,56.92,56.44,56.79,172000.0,23.7938,23.9495,23.7475,23.8948,172000.0
2011-11-08 12:30:00,56.79,56.93,56.66,56.79,145700.0,23.8948,23.9537,23.8401,23.8948,145700.0
2011-11-08 13:00:00,56.78,56.94,56.57,56.91,116400.0,23.8906,23.9579,23.8022,23.9453,116400.0
2011-11-08 13:30:00,56.91,57.64,56.8,57.49,277300.0,23.9453,24.2524,23.899,24.1893,277300.0
2011-11-08 14:00:00,57.49,57.59,57.26,57.59,279600.0,24.1893,24.2314,24.0925,24.2314,279600.0
2011-11-08 14:30:00,57.59,57.69,57.36,57.5,202400.0,24.2314,24.2735,24.1346,24.1935,202400.0
2011-11-08 15:00:00,57.51,57.69,57.34,57.66,315200.0,24.1977,24.2735,24.1262,24.2608,315200.0
2011-11-08 15:30:00,57.67,57.83,57.5,57.66,561900.0,24.2651,24.3324,24.1935,24.2608,561900.0
2011-11-09 09:30:00,55.5,55.77,54.84,55.1,488300.0,23.352,23.4656,23.0743,23.1837,488300.0
2011-11-09 10:00:00,55.09,55.61,55.0,55.22,377100.0,23.1795,23.3983,23.1416,23.2342,377100.0
2011-11-09 10:30:00,55.22,55.71,55.03,55.4,1023800.0,23.2342,23.4404,23.1543,23.3099,1023800.0
2011-11-09 11:00:00,55.41,55.76,55.22,55.43,282100.0,23.3141,23.4614,23.2342,23.3226,282100.0
2011-11-09 11:30:00,55.44,55.84,55.35,55.65,194400.0,23.3268,23.4951,23.2889,23.4151,194400.0
2011-11-09 12:00:00,55.66,55.69,55.17,55.19,163300.0,23.4193,23.432,23.2132,23.2216,163300.0
2011-11-09 12:30:00,55.2,55.28,55.1,55.28,88600.0,23.2258,23.2594,23.1837,23.2594,88600.0
2011-11-09 13:00:00,55.26,55.35,54.85,54.95,148600.0,23.251,23.2889,23.0785,23.1206,148600.0
2011-11-09 13:30:00,54.94,54.94,54.32,54.45,146400.0,23.1164,23.1164,22.8555,22.9102,146400.0
2011-11-09 14:00:00,54.44,54.48,53.98,54.24,314900.0,22.906,22.9228,22.7125,22.8219,314900.0
2011-11-09 14:30:00,54.24,54.45,54.07,54.23,216000.0,22.8219,22.9102,22.7503,22.8176,216000.0
2011-11-09 15:00:00,54.23,54.58,54.2,54.36,249000.0,22.8176,22.9649,22.805,22.8723,249000.0
2011-11-09 15:30:00,54.36,54.38,54.02,54.1,725600.0,22.8723,22.8808,22.7293,22.7629,725600.0
2011-11-10 09:30:00,54.86,55.0,54.07,54.13,556100.0,23.0827,23.1416,22.7503,22.7756,556100.0
2011-11-10 10:00:00,54.13,54.43,53.84,54.01,490700.0,22.7756,22.9018,22.6536,22.7251,490700.0
2011-11-10 10:30:00,54.0,54.05,53.59,53.73,336500.0,22.7209,22.7419,22.5484,22.6073,336500.0
2011-11-10 11:00:00,53.73,54.26,53.68,54.12,345700.0,22.6073,22.8303,22.5862,22.7714,345700.0
2011-11-10 11:30:00,54.12,54.75,54.1,54.52,302400.0,22.7714,23.0364,22.7629,22.9397,302400.0
2011-11-10 12:00:00,54.51,54.71,54.35,54.35,129400.0,22.9355,23.0196,22.8681,22.8681,129400.0
2011-11-10 12:30:00,54.37,54.56,54.15,54.53,104700.0,22.8766,22.9565,22.784,22.9439,104700.0
2011-11-10 13:00:00,54.52,54.89,54.45,54.61,141200.0,22.9397,23.0953,22.9102,22.9775,141200.0
2011-11-10 13:30:00,54.62,54.79,54.42,54.63,84600.0,22.9817,23.0533,22.8976,22.986,84600.0
2011-11-10 14:00:00,54.64,54.64,54.21,54.3,163500.0,22.9902,22.9902,22.8092,22.8471,163500.0
2011-11-10 14:30:00,54.28,54.45,54.06,54.06,158500.0,22.8387,22.9102,22.7461,22.7461,158500.0
2011-11-10 15:00:00,54.07,54.6,54.07,54.51,190800.0,22.7503,22.9733,22.7503,22.9355,190800.0
2011-11-10 15:30:00,54.51,54.58,54.21,54.4,404400.0,22.9355,22.9649,22.8092,22.8892,404400.0
2011-11-11 09:30:00,54.47,54.84,54.47,54.64,435800.0,22.9186,23.0743,22.9186,22.9902,435800.0
2011-11-11 10:00:00,54.64,55.02,54.64,55.02,393800.0,22.9902,23.15,22.9902,23.15,393800.0
2011-11-11 10:30:00,55.02,55.52,55.02,55.38,322200.0,23.15,23.3604,23.15,23.3015,322200.0
2011-11-11 11:00:00,55.38,55.64,55.32,55.53,261000.0,23.3015,23.4109,23.2763,23.3646,261000.0
2011-11-11 11:30:00,55.53,55.68,55.42,55.43,161000.0,23.3646,23.4277,23.3183,23.3226,161000.0
2011-11-11 12:00:00,55.43,55.55,55.38,55.47,108700.0,23.3226,23.373,23.3015,23.3394,108700.0
2011-11-11 12:30:00,55.46,55.51,55.38,55.5,60000.0,23.3352,23.3562,23.3015,23.352,60000.0
2011-11-11 13:00:00,55.51,55.73,55.46,55.52,105300.0,23.3562,23.4488,23.3352,23.3604,105300.0
2011-11-11 13:30:00,55.53,55.63,55.47,55.48,56300.0,23.3646,23.4067,23.3394,23.3436,56300.0
2011-11-11 14:00:00,55.48,55.52,55.4,55.47,136800.0,23.3436,23.3604,23.3099,23.3394,136800.0
2011-11-11 14:30:00,55.48,55.51,55.31,55.36,150800.0,23.3436,23.3562,23.2721,23.2931,150800.0
2011-11-11 15:00:00,55.35,55.41,55.19,55.41,144700.0,23.2889,23.3141,23.2216,23.3141,144700.0
2011-11-11 15:30:00,55.37,55.47,55.21,55.46,240600.0,23.2973,23.3394,23.23,23.3352,240600.0
2011-11-14 09:30:00,54.86,55.06,54.2,54.46,274400.0,23.0827,23.1669,22.805,22.9144,274400.0
2011-11-14 10:00:00,54.47,54.63,54.29,54.45,254600.0,22.9186,22.986,22.8429,22.9102,254600.0
2011-11-14 10:30:00,54.45,54.47,54.04,54.36,275000.0,22.9102,22.9186,22.7377,22.8723,275000.0
2011-11-14 11:00:00,54.37,54.66,54.31,54.43,295100.0,22.8766,22.9986,22.8513,22.9018,295100.0
2011-11-14 11:30:00,54.42,54.53,54.0,54.07,166300.0,22.8976,22.9439,22.7209,22.7503,166300.0
2011-11-14 12:00:00,54.06,54.12,53.67,53.83,178200.0,22.7461,22.7714,22.582,22.6493,178200.0
2011-11-14 12:30:00,53.82,53.87,53.63,53.84,118000.0,22.6451,22.6662,22.5652,22.6536,118000.0
2011-11-14 13:00:00,53.83,53.97,53.75,53.97,86500.0,22.6493,22.7083,22.6157,22.7083,86500.0
2011-11-14 13:30:00,53.97,54.09,53.82,53.89,132500.0,22.7083,22.7587,22.6451,22.6746,132500.0
2011-11-14 14:00:00,53.89,53.95,53.78,53.79,115100.0,22.6746,22.6998,22.6283,22.6325,115100.0
2011-11-14 14:30:00,53.79,53.81,53.57,53.59,98500.0,22.6325,22.6409,22.5399,22.5484,98500.0
2011-11-14 15:00:00,53.58,54.06,53.58,54.0,187000.0,22.5442,22.7461,22.5442,22.7209,187000.0
2011-11-14 15:30:00,54.01,54.2,53.94,54.07,277200.0,22.7251,22.805,22.6956,22.7503,277200.0
2011-11-15 09:30:00,54.64,55.28,54.39,55.05,400200.0,22.9902,23.2594,22.885,23.1627,400200.0
2011-11-15 10:00:00,55.07,55.1,54.54,54.92,270100.0,23.1711,23.1837,22.9481,23.108,270100.0
2011-11-15 10:30:00,54.92,55.13,54.72,54.72,384400.0,23.108,23.1963,23.0238,23.0238,384400.0
2011-11-15 11:00:00,54.72,55.09,54.56,54.83,318700.0,23.0238,23.1795,22.9565,23.0701,318700.0
2011-11-15 11:30:00,54.84,54.96,54.43,54.9,221800.0,23.0743,23.1248,22.9018,23.0996,221800.0
2011-11-15 12:00:00,54.9,55.41,54.9,55.36,201700.0,23.0996,23.3141,23.0996,23.2931,201700.0
2011-11-15 12:30:00,55.37,55.68,55.36,55.63,138700.0,23.2973,23.4277,23.2931,23.4067,138700.0
2011-11-15 13:00:00,55.63,55.76,55.46,55.55,175200.0,23.4067,23.4614,23.3352,23.373,175200.0
2011-11-15 13:30:00,55.57,55.8,55.56,55.59,187200.0,23.3815,23.4782,23.3773,23.3899,187200.0
2011-11-15 14:00:00,55.59,55.72,55.4,55.43,143700.0,23.3899,23.4446,23.3099,23.3226,143700.0
2011-11-15 14:30:00,55.44,55.69,55.42,55.58,152900.0,23.3268,23.432,23.3183,23.3857,152900.0
2011-11-15 15:00:00,55.56,55.76,55.56,55.73,217900.0,23.3773,23.4614,23.3773,23.4488,217900.0
2011-11-15 15:30:00,55.73,55.76,55.31,55.31,525000.0,23.4488,23.4614,23.2721,23.2721,525000.0
2011-11-16 09:30:00,54.02,54.39,53.9,54.14,467200.0,22.7293,22.885,22.6788,22.7798,467200.0
2011-11-16 10:00:00,54.13,54.31,53.76,53.86,300000.0,22.7756,22.8513,22.6199,22.662,300000.0
2011-11-16 10:30:00,53.86,54.52,53.77,54.41,196300.0,22.662,22.9397,22.6241,22.8934,196300.0
2011-11-16 11:00:00,54.42,54.64,54.28,54.38,237000.0,22.8976,22.9902,22.8387,22.8808,237000.0
2011-11-16 11:30:00,54.38,54.44,53.99,54.09,132100.0,22.8808,22.906,22.7167,22.7587,132100.0
2011-11-16 12:00:00,54.08,54.19,53.95,53.99,96600.0,22.7545,22.8008,22.6998,22.7167,96600.0
2011-11-16 12:30:00,53.98,54.26,53.97,54.06,68800.0,22.7125,22.8303,22.7083,22.7461,68800.0
2011-11-16 13:00:00,54.07,54.36,54.03,54.35,65900.0,22.7503,22.8723,22.7335,22.8681,65900.0
2011-11-16 13:30:00,54.35,54.59,54.26,54.47,149600.0,22.8681,22.9691,22.8303,22.9186,149600.0
2011-11-16 14:00:00,54.47,54.57,54.29,54.38,106600.0,22.9186,22.9607,22.8429,22.8808,106600.0
2011-11-16 14:30:00,54.39,54.5,54.24,54.33,161600.0,22.885,22.9313,22.8219,22.8597,161600.0
2011-11-16 15:00:00,54.33,54.39,53.77,53.77,238400.0,22.8597,22.885,22.6241,22.6241,238400.0
2011-11-16 15:30:00,53.77,53.77,53.27,53.34,779700.0,22.6241,22.6241,22.4137,22.4432,779700.0
2011-11-17 09:30:00,53.22,53.25,52.38,52.92,410300.0,22.3927,22.4053,22.0392,22.2665,410300.0
2011-11-17 10:00:00,52.89,53.11,52.6,52.81,395900.0,22.2538,22.3464,22.1318,22.2202,395900.0
2011-11-17 10:30:00,52.8,53.0,52.55,52.73,255400.0,22.216,22.3001,22.1108,22.1865,255400.0
2011-11-17 11:00:00,52.71,52.8,52.25,52.26,248300.0,22.1781,22.216,21.9845,21.9888,248300.0
2011-11-17 11:30:00,52.26,52.61,52.25,52.39,183200.0,21.9888,22.136,21.9845,22.0435,183200.0
2011-11-17 12:00:00,52.41,52.48,52.21,52.23,350700.0,22.0519,22.0813,21.9677,21.9761,350700.0
2011-11-17 12:30:00,52.23,52.24,51.49,52.0,649000.0,21.9761,21.9803,21.6648,21.8794,649000.0
2011-11-17 13:00:00,51.98,52.11,51.59,51.89,347900.0,21.8709,21.9256,21.7068,21.8331,347900.0
2011-11-17 13:30:00,51.89,51.9,51.44,51.85,240200.0,21.8331,21.8373,21.6437,21.8162,240200.0
2011-11-17 14:00:00,51.84,51.87,51.46,51.63,214200.0,21.812,21.8247,21.6522,21.7237,214200.0
2011-11-17 14:30:00,51.65,51.9,51.53,51.7,164900.0,21.7321,21.8373,21.6816,21.7531,164900.0
2011-11-17 15:00:00,51.71,51.85,51.45,51.51,277700.0,21.7573,21.8162,21.6479,21.6732,277700.0
2011-11-17 15:30:00,51.51,51.82,51.3,51.77,735800.0,21.6732,21.8036,21.5848,21.7826,735800.0
2011-11-18 09:30:00,52.02,52.1,51.4,51.77,380300.0,21.8878,21.9214,21.6269,21.7826,380300.0
2011-11-18 10:00:00,51.79,51.87,51.33,51.51,280100.0,21.791,21.8247,21.5975,21.6732,280100.0
2011-11-18 10:30:00,51.53,52.04,51.51,51.84,253000.0,21.6816,21.8962,21.6732,21.812,253000.0
2011-11-18 11:00:00,51.84,51.92,51.63,51.76,166900.0,21.812,21.8457,21.7237,21.7784,166900.0
2011-11-18 11:30:00,51.77,51.78,51.43,51.48,153600.0,21.7826,21.7868,21.6395,21.6606,153600.0
2011-11-18 12:00:00,51.49,51.49,51.1,51.29,237100.0,21.6648,21.6648,21.5007,21.5806,237100.0
2011-11-18 12:30:00,51.28,51.45,51.28,51.32,141100.0,21.5764,21.6479,21.5764,21.5932,141100.0
2011-11-18 13:00:00,51.33,51.64,51.32,51.59,119100.0,21.5975,21.7279,21.5932,21.7068,119100.0
2011-11-18 13:30:00,51.6,51.79,51.59,51.62,136900.0,21.7111,21.791,21.7068,21.7195,136900.0
2011-11-18 14:00:00,51.63,51.9,51.49,51.68,138200.0,21.7237,21.8373,21.6648,21.7447,138200.0
2011-11-18 14:30:00,51.69,51.81,51.5,51.56,152200.0,21.7489,21.7994,21.669,21.6942,152200.0
2011-11-18 15:00:00,51.58,51.68,51.48,51.58,196900.0,21.7026,21.7447,21.6606,21.7026,196900.0
2011-11-18 15:30:00,51.57,51.75,51.5,51.62,473100.0,21.6984,21.7742,21.669,21.7195,473100.0
2011-11-21 09:30:00,48.93,49.06,48.31,48.47,789500.0,20.5876,20.6423,20.3268,20.3941,789500.0
2011-11-21 10:00:00,48.46,48.69,48.35,48.41,459000.0,20.3899,20.4867,20.3436,20.3688,459000.0
2011-11-21 10:30:00,48.42,48.48,47.98,48.12,390400.0,20.3731,20.3983,20.1879,20.2468,390400.0
2011-11-21 11:00:00,48.11,48.5,48.05,48.31,296800.0,20.2426,20.4067,20.2174,20.3268,296800.0
2011-11-21 11:30:00,48.31,48.45,48.01,48.38,256200.0,20.3268,20.3857,20.2005,20.3562,256200.0
2011-11-21 12:00:00,48.4,48.52,48.22,48.26,157100.0,20.3646,20.4151,20.2889,20.3057,157100.0
2011-11-21 12:30:00,48.27,48.47,48.21,48.3,110100.0,20.3099,20.3941,20.2847,20.3226,110100.0
2011-11-21 13:00:00,48.31,48.68,48.31,48.43,205400.0,20.3268,20.4824,20.3268,20.3773,205400.0
2011-11-21 13:30:00,48.42,48.46,48.19,48.19,80400.0,20.3731,20.3899,20.2763,20.2763,80400.0
2011-11-21 14:00:00,48.18,48.79,48.15,48.72,229000.0,20.2721,20.5287,20.2594,20.4993,229000.0
2011-11-21 14:30:00,48.71,48.96,48.68,48.77,258000.0,20.4951,20.6003,20.4824,20.5203,258000.0
2011-11-21 15:00:00,48.76,49.15,48.61,49.09,387200.0,20.5161,20.6802,20.453,20.655,387200.0
2011-11-21 15:30:00,49.09,49.23,48.88,48.9,548400.0,20.655,20.7139,20.5666,20.575,548400.0
2011-11-22 09:30:00,48.43,48.9,48.33,48.54,442200.0,20.3773,20.575,20.3352,20.4235,442200.0
2011-11-22 10:00:00,48.55,48.71,48.12,48.47,311500.0,20.4277,20.4951,20.2468,20.3941,311500.0
2011-11-22 10:30:00,48.47,48.5,47.76,47.85,307300.0,20.3941,20.4067,20.0954,20.1332,307300.0
2011-11-22 11:00:00,47.85,48.07,47.77,47.83,286300.0,20.1332,20.2258,20.0996,20.1248,286300.0
2011-11-22 11:30:00,47.83,47.9,47.61,47.87,206500.0,20.1248,20.1543,20.0322,20.1416,206500.0
2011-11-22 12:00:00,47.87,48.47,47.87,48.14,321000.0,20.1416,20.3941,20.1416,20.2552,321000.0
2011-11-22 12:30:00,48.13,48.37,48.09,48.36,142500.0,20.251,20.352,20.2342,20.3478,142500.0
2011-11-22 13:00:00,48.37,48.66,48.29,48.47,248300.0,20.352,20.474,20.3184,20.3941,248300.0
2011-11-22 13:30:00,48.47,48.7,48.23,48.25,212100.0,20.3941,20.4909,20.2931,20.3015,212100.0
2011-11-22 14:00:00,48.24,48.4,48.17,48.34,265000.0,20.2973,20.3646,20.2679,20.3394,265000.0
2011-11-22 14:30:00,48.34,48.51,48.28,48.33,457900.0,20.3394,20.4109,20.3141,20.3352,457900.0
2011-11-22 15:00:00,48.34,48.44,48.19,48.33,247200.0,20.3394,20.3815,20.2763,20.3352,247200.0
2011-11-22 15:30:00,48.34,48.45,48.19,48.27,573500.0,20.3394,20.3857,20.2763,20.3099,573500.0
2011-11-23 09:30:00,47.07,47.08,46.68,46.68,525700.0,19.805,19.8092,19.6409,19.6409,525700.0
2011-11-23 10:00:00,46.67,46.78,46.35,46.46,309100.0,19.6367,19.683,19.5021,19.5484,309100.0
2011-11-23 10:30:00,46.46,46.53,46.19,46.38,204400.0,19.5484,19.5778,19.4348,19.5147,204400.0
2011-11-23 11:00:00,46.36,46.55,46.24,46.45,290100.0,19.5063,19.5862,19.4558,19.5442,290100.0
2011-11-23 11:30:00,46.44,46.6,46.23,46.55,199100.0,19.54,19.6073,19.4516,19.5862,199100.0
2011-11-23 12:00:00,46.57,46.72,46.56,46.59,111800.0,19.5946,19.6578,19.5904,19.6031,111800.0
2011-11-23 12:30:00,46.59,46.82,46.5,46.74,132700.0,19.6031,19.6998,19.5652,19.6662,132700.0
2011-11-23 13:00:00,46.72,46.91,46.55,46.82,149900.0,19.6578,19.7377,19.5862,19.6998,149900.0
2011-11-23 13:30:00,46.81,46.88,46.57,46.59,418500.0,19.6956,19.7251,19.5946,19.6031,418500.0
2011-11-23 14:00:00,46.59,46.65,46.3,46.37,177400.0,19.6031,19.6283,19.481,19.5105,177400.0
2011-11-23 14:30:00,46.36,46.51,46.35,46.43,132900.0,19.5063,19.5694,19.5021,19.5357,132900.0
2011-11-23 15:00:00,46.42,46.76,46.36,46.57,283200.0,19.5315,19.6746,19.5063,19.5946,283200.0
2011-11-23 15:30:00,46.57,46.81,46.31,46.31,351600.0,19.5946,19.6956,19.4853,19.4853,351600.0
2011-11-25 09:30:00,46.93,47.51,46.83,47.34,475700.0,19.7461,19.9902,19.704,19.9186,475700.0
2011-11-25 10:00:00,47.34,47.63,47.27,47.31,416200.0,19.9186,20.0407,19.8892,19.906,416200.0
2011-11-25 10:30:00,47.3,47.55,47.09,47.1,325500.0,19.9018,20.007,19.8134,19.8177,325500.0
2011-11-25 11:00:00,47.11,47.26,46.82,46.89,366100.0,19.8219,19.885,19.6998,19.7293,366100.0
2011-11-25 11:30:00,46.89,46.98,46.37,46.4,287900.0,19.7293,19.7672,19.5105,19.5231,287900.0
2011-11-25 12:00:00,46.4,46.5,46.3,46.48,140200.0,19.5231,19.5652,19.481,19.5568,140200.0
2011-11-25 12:30:00,46.47,46.56,46.31,46.34,286600.0,19.5526,19.5904,19.4853,19.4979,286600.0
2011-11-28 09:30:00,49.42,49.57,49.34,49.49,654400.0,20.7938,20.8569,20.7601,20.8233,654400.0
2011-11-28 10:00:00,49.48,49.68,49.36,49.37,419900.0,20.8191,20.9032,20.7686,20.7728,419900.0
2011-11-28 10:30:00,49.38,49.53,49.2,49.3,353700.0,20.777,20.8401,20.7012,20.7433,353700.0
2011-11-28 11:00:00,49.3,49.37,48.97,49.13,395000.0,20.7433,20.7728,20.6045,20.6718,395000.0
2011-11-28 11:30:00,49.12,49.2,48.99,49.04,225700.0,20.6676,20.7012,20.6129,20.6339,225700.0
2011-11-28 12:00:00,49.03,49.05,48.87,48.87,141000.0,20.6297,20.6381,20.5624,20.5624,141000.0
2011-11-28 12:30:00,48.87,48.88,48.72,48.75,139800.0,20.5624,20.5666,20.4993,20.5119,139800.0
2011-11-28 13:00:00,48.75,49.04,48.66,49.0,140800.0,20.5119,20.6339,20.474,20.6171,140800.0
2011-11-28 13:30:00,49.01,49.13,48.72,48.78,113200.0,20.6213,20.6718,20.4993,20.5245,113200.0
2011-11-28 14:00:00,48.78,49.01,48.75,48.82,120100.0,20.5245,20.6213,20.5119,20.5414,120100.0
2011-11-28 14:30:00,48.82,48.85,48.56,48.65,112300.0,20.5414,20.554,20.432,20.4698,112300.0
2011-11-28 15:00:00,48.64,48.72,48.38,48.51,194400.0,20.4656,20.4993,20.3562,20.4109,194400.0
2011-11-28 15:30:00,48.52,48.99,48.43,48.98,410800.0,20.4151,20.6129,20.3773,20.6087,410800.0
2011-11-29 09:30:00,48.46,48.69,48.13,48.63,471000.0,20.3899,20.4867,20.251,20.4614,471000.0
2011-11-29 10:00:00,48.63,49.22,48.63,49.06,459100.0,20.4614,20.7097,20.4614,20.6423,459100.0
2011-11-29 10:30:00,49.06,49.06,48.66,48.73,269900.0,20.6423,20.6423,20.474,20.5035,269900.0
2011-11-29 11:00:00,48.73,48.95,48.57,48.88,232500.0,20.5035,20.5961,20.4362,20.5666,232500.0
2011-11-29 11:30:00,48.89,49.06,48.72,48.81,107000.0,20.5708,20.6423,20.4993,20.5371,107000.0
2011-11-29 12:00:00,48.82,49.07,48.77,48.99,100800.0,20.5414,20.6465,20.5203,20.6129,100800.0
2011-11-29 12:30:00,48.98,48.98,48.66,48.72,76300.0,20.6087,20.6087,20.474,20.4993,76300.0
2011-11-29 13:00:00,48.72,48.74,48.51,48.7,76500.0,20.4993,20.5077,20.4109,20.4909,76500.0
2011-11-29 13:30:00,48.7,48.72,48.39,48.44,105100.0,20.4909,20.4993,20.3604,20.3815,105100.0
2011-11-29 14:00:00,48.43,48.63,48.35,48.61,93800.0,20.3773,20.4614,20.3436,20.453,93800.0
2011-11-29 14:30:00,48.61,48.74,48.55,48.62,74200.0,20.453,20.5077,20.4277,20.4572,74200.0
2011-11-29 15:00:00,48.62,48.85,48.5,48.61,204000.0,20.4572,20.554,20.4067,20.453,204000.0
2011-11-29 15:30:00,48.62,48.8,48.5,48.6,397200.0,20.4572,20.5329,20.4067,20.4488,397200.0
2011-11-30 09:30:00,51.78,52.58,51.69,52.57,643800.0,21.7868,22.1234,21.7489,22.1192,643800.0
2011-11-30 10:00:00,52.59,52.76,52.29,52.75,362100.0,22.1276,22.1991,22.0014,22.1949,362100.0
2011-11-30 10:30:00,52.75,53.37,52.71,53.3,458200.0,22.1949,22.4558,22.1781,22.4263,458200.0
2011-11-30 11:00:00,53.3,53.32,52.33,52.44,493000.0,22.4263,22.4348,22.0182,22.0645,493000.0
2011-11-30 11:30:00,52.45,52.68,52.32,52.48,245700.0,22.0687,22.1655,22.014,22.0813,245700.0
2011-11-30 12:00:00,52.47,52.48,52.35,52.42,145600.0,22.0771,22.0813,22.0266,22.0561,145600.0
2011-11-30 12:30:00,52.42,52.52,52.35,52.48,161200.0,22.0561,22.0982,22.0266,22.0813,161200.0
2011-11-30 13:00:00,52.49,52.55,52.4,52.46,193300.0,22.0855,22.1108,22.0477,22.0729,193300.0
2011-11-30 13:30:00,52.46,52.65,52.44,52.53,198600.0,22.0729,22.1529,22.0645,22.1024,198600.0
2011-11-30 14:00:00,52.53,52.63,52.45,52.62,241100.0,22.1024,22.1444,22.0687,22.1402,241100.0
2011-11-30 14:30:00,52.61,52.71,52.42,52.6,293500.0,22.136,22.1781,22.0561,22.1318,293500.0
2011-11-30 15:00:00,52.59,52.73,52.47,52.6,313400.0,22.1276,22.1865,22.0771,22.1318,313400.0
2011-11-30 15:30:00,52.59,53.11,52.56,53.08,679000.0,22.1276,22.3464,22.115,22.3338,679000.0
2011-12-01 09:30:00,52.79,52.91,52.58,52.76,531300.0,22.2118,22.2622,22.1234,22.1991,531300.0
2011-12-01 10:00:00,52.79,53.14,52.65,52.87,327800.0,22.2118,22.359,22.1529,22.2454,327800.0
2011-12-01 10:30:00,52.87,52.87,52.06,52.09,342300.0,22.2454,22.2454,21.9046,21.9172,342300.0
2011-12-01 11:00:00,52.11,52.15,51.5,51.7,263300.0,21.9256,21.9425,21.669,21.7531,263300.0
2011-12-01 11:30:00,51.69,51.99,51.63,51.99,180300.0,21.7489,21.8752,21.7237,21.8752,180300.0
2011-12-01 12:00:00,51.97,52.06,51.8,52.05,279100.0,21.8667,21.9046,21.7952,21.9004,279100.0
2011-12-01 12:30:00,52.04,52.15,51.83,51.87,279600.0,21.8962,21.9425,21.8078,21.8247,279600.0
2011-12-01 13:00:00,51.87,52.24,51.87,52.21,184000.0,21.8247,21.9803,21.8247,21.9677,184000.0
2011-12-01 13:30:00,52.18,52.46,52.14,52.46,163300.0,21.9551,22.0729,21.9383,22.0729,163300.0
2011-12-01 14:00:00,52.45,52.46,52.29,52.39,136300.0,22.0687,22.0729,22.0014,22.0435,136300.0
2011-12-01 14:30:00,52.38,52.48,52.28,52.36,142300.0,22.0392,22.0813,21.9972,22.0308,142300.0
2011-12-01 15:00:00,52.35,52.48,52.29,52.45,228200.0,22.0266,22.0813,22.0014,22.0687,228200.0
2011-12-01 15:30:00,52.45,52.47,52.08,52.16,336700.0,22.0687,22.0771,21.913,21.9467,336700.0
2011-12-02 09:30:00,52.63,52.79,52.23,52.52,637900.0,22.1444,22.2118,21.9761,22.0982,637900.0
2011-12-02 10:00:00,52.51,52.67,52.42,52.51,479300.0,22.0939,22.1613,22.0561,22.0939,479300.0
2011-12-02 10:30:00,52.51,52.55,52.11,52.31,510300.0,22.0939,22.1108,21.9256,22.0098,510300.0
2011-12-02 11:00:00,52.31,52.39,51.9,52.14,424200.0,22.0098,22.0435,21.8373,21.9383,424200.0
2011-12-02 11:30:00,52.15,52.31,52.06,52.22,402300.0,21.9425,22.0098,21.9046,21.9719,402300.0
2011-12-02 12:00:00,52.23,52.31,52.1,52.21,134200.0,21.9761,22.0098,21.9214,21.9677,134200.0
2011-12-02 12:30:00,52.22,52.38,52.16,52.34,112900.0,21.9719,22.0392,21.9467,22.0224,112900.0
2011-12-02 13:00:00,52.33,52.4,52.18,52.31,190600.0,22.0182,22.0477,21.9551,22.0098,190600.0
2011-12-02 13:30:00,52.31,52.38,52.14,52.25,146000.0,22.0098,22.0392,21.9383,21.9845,146000.0
2011-12-02 14:00:00,52.25,52.36,52.09,52.29,208800.0,21.9845,22.0308,21.9172,22.0014,208800.0
2011-12-02 14:30:00,52.29,52.33,52.11,52.15,144500.0,22.0014,22.0182,21.9256,21.9425,144500.0
2011-12-02 15:00:00,52.14,52.35,52.08,52.18,155000.0,21.9383,22.0266,21.913,21.9551,155000.0
2011-12-02 15:30:00,52.18,52.31,51.98,52.23,631600.0,21.9551,22.0098,21.8709,21.9761,631600.0
2011-12-05 09:30:00,53.13,53.33,52.98,53.3,449900.0,22.3548,22.439,22.2917,22.4263,449900.0
2011-12-05 10:00:00,53.27,53.44,53.05,53.42,434000.0,22.4137,22.4852,22.3212,22.4768,434000.0
2011-12-05 10:30:00,53.43,53.69,53.32,53.32,234900.0,22.481,22.5904,22.4348,22.4348,234900.0
2011-12-05 11:00:00,53.31,53.47,53.11,53.18,220600.0,22.4306,22.4979,22.3464,22.3759,220600.0
2011-12-05 11:30:00,53.18,53.3,53.06,53.25,222800.0,22.3759,22.4263,22.3254,22.4053,222800.0
2011-12-05 12:00:00,53.25,53.27,53.14,53.18,140700.0,22.4053,22.4137,22.359,22.3759,140700.0
2011-12-05 12:30:00,53.16,53.44,53.16,53.35,168600.0,22.3674,22.4852,22.3674,22.4474,168600.0
2011-12-05 13:00:00,53.34,53.4,53.24,53.3,61300.0,22.4432,22.4684,22.4011,22.4263,61300.0
2011-12-05 13:30:00,53.3,53.36,52.79,52.86,595800.0,22.4263,22.4516,22.2118,22.2412,595800.0
2011-12-05 14:00:00,52.87,52.91,52.64,52.87,371200.0,22.2454,22.2622,22.1486,22.2454,371200.0
2011-12-05 14:30:00,52.86,53.07,52.78,53.04,148000.0,22.2412,22.3296,22.2076,22.3169,148000.0
2011-12-05 15:00:00,53.05,53.11,52.53,52.59,380500.0,22.3212,22.3464,22.1024,22.1276,380500.0
2011-12-05 15:30:00,52.59,52.97,52.51,52.94,562100.0,22.1276,22.2875,22.0939,22.2749,562100.0
2011-12-06 09:30:00,52.8,53.05,52.47,52.65,269200.0,22.216,22.3212,22.0771,22.1529,269200.0
2011-12-06 10:00:00,52.62,52.85,52.54,52.78,179400.0,22.1402,22.237,22.1066,22.2076,179400.0
2011-12-06 10:30:00,52.79,53.0,52.44,52.47,215400.0,22.2118,22.3001,22.0645,22.0771,215400.0
2011-12-06 11:00:00,52.48,52.66,52.37,52.39,181400.0,22.0813,22.1571,22.035,22.0435,181400.0
2011-12-06 11:30:00,52.38,52.41,52.14,52.33,168300.0,22.0392,22.0519,21.9383,22.0182,168300.0
2011-12-06 12:00:00,52.33,52.52,52.25,52.45,88600.0,22.0182,22.0982,21.9845,22.0687,88600.0
2011-12-06 12:30:00,52.46,52.61,52.39,52.53,83400.0,22.0729,22.136,22.0435,22.1024,83400.0
2011-12-06 13:00:00,52.54,52.69,52.43,52.65,98100.0,22.1066,22.1697,22.0603,22.1529,98100.0
2011-12-06 13:30:00,52.67,52.68,52.57,52.6,76300.0,22.1613,22.1655,22.1192,22.1318,76300.0
2011-12-06 14:00:00,52.61,52.7,52.53,52.61,134200.0,22.136,22.1739,22.1024,22.136,134200.0
2011-12-06 14:30:00,52.6,52.99,52.6,52.97,170600.0,22.1318,22.2959,22.1318,22.2875,170600.0
2011-12-06 15:00:00,52.97,53.18,52.84,52.86,180600.0,22.2875,22.3759,22.2328,22.2412,180600.0
2011-12-06 15:30:00,52.86,52.97,52.55,52.58,252900.0,22.2412,22.2875,22.1108,22.1234,252900.0
2011-12-07 09:30:00,52.58,52.68,52.01,52.62,367100.0,22.1234,22.1655,21.8836,22.1402,367100.0
2011-12-07 10:00:00,52.61,52.63,52.07,52.16,543500.0,22.136,22.1444,21.9088,21.9467,543500.0
2011-12-07 10:30:00,52.14,52.18,51.92,52.08,246300.0,21.9383,21.9551,21.8457,21.913,246300.0
2011-12-07 11:00:00,52.09,52.33,51.95,52.32,392000.0,21.9172,22.0182,21.8583,22.014,392000.0
2011-12-07 11:30:00,52.34,52.4,52.22,52.35,152800.0,22.0224,22.0477,21.9719,22.0266,152800.0
2011-12-07 12:00:00,52.36,52.71,52.34,52.68,165900.0,22.0308,22.1781,22.0224,22.1655,165900.0
2011-12-07 12:30:00,52.68,52.81,52.58,52.73,114500.0,22.1655,22.2202,22.1234,22.1865,114500.0
2011-12-07 13:00:00,52.72,52.74,52.52,52.69,80200.0,22.1823,22.1907,22.0982,22.1697,80200.0
2011-12-07 13:30:00,52.69,52.71,52.5,52.6,63900.0,22.1697,22.1781,22.0897,22.1318,63900.0
2011-12-07 14:00:00,52.6,52.66,52.42,52.56,112000.0,22.1318,22.1571,22.0561,22.115,112000.0
2011-12-07 14:30:00,52.55,52.61,52.24,52.29,171800.0,22.1108,22.136,21.9803,22.0014,171800.0
2011-12-07 15:00:00,52.3,52.64,52.22,52.58,169700.0,22.0056,22.1486,21.9719,22.1234,169700.0
2011-12-07 15:30:00,52.6,53.1,52.51,52.76,405500.0,22.1318,22.3422,22.0939,22.1991,405500.0
2011-12-08 09:30:00,51.57,51.92,51.3,51.31,385500.0,21.6984,21.8457,21.5848,21.589,385500.0
2011-12-08 10:00:00,51.31,51.46,50.79,50.8,289500.0,21.589,21.6522,21.3702,21.3745,289500.0
2011-12-08 10:30:00,50.79,51.11,50.76,50.76,471200.0,21.3702,21.5049,21.3576,21.3576,471200.0
2011-12-08 11:00:00,50.77,50.78,50.33,50.37,371400.0,21.3618,21.366,21.1767,21.1935,371400.0
2011-12-08 11:30:00,50.38,50.47,50.1,50.43,216100.0,21.1977,21.2356,21.0799,21.2188,216100.0
2011-12-08 12:00:00,50.44,50.69,50.28,50.51,206100.0,21.223,21.3282,21.1557,21.2524,206100.0
2011-12-08 12:30:00,50.5,50.51,50.23,50.26,138100.0,21.2482,21.2524,21.1346,21.1472,138100.0
2011-12-08 13:00:00,50.25,50.26,49.93,50.16,181000.0,21.143,21.1472,21.0084,21.1052,181000.0
2011-12-08 13:30:00,50.15,50.19,50.02,50.13,154800.0,21.101,21.1178,21.0463,21.0925,154800.0
2011-12-08 14:00:00,50.12,50.36,50.01,50.19,139400.0,21.0883,21.1893,21.0421,21.1178,139400.0
2011-12-08 14:30:00,50.18,50.25,50.01,50.06,173500.0,21.1136,21.143,21.0421,21.0631,173500.0
2011-12-08 15:00:00,50.06,50.43,50.06,50.4,375600.0,21.0631,21.2188,21.0631,21.2061,375600.0
2011-12-08 15:30:00,50.4,50.67,49.8,49.97,722500.0,21.2061,21.3198,20.9537,21.0252,722500.0
2011-12-09 09:30:00,49.8,50.66,49.69,50.4,437900.0,20.9537,21.3155,20.9074,21.2061,437900.0
2011-12-09 10:00:00,50.41,50.71,50.33,50.56,426100.0,21.2104,21.3366,21.1767,21.2735,426100.0
2011-12-09 10:30:00,50.58,50.85,50.35,50.8,520300.0,21.2819,21.3955,21.1851,21.3745,520300.0
2011-12-09 11:00:00,50.8,51.02,50.63,50.89,292800.0,21.3745,21.467,21.3029,21.4123,292800.0
2011-12-09 11:30:00,50.9,51.04,50.75,50.84,279100.0,21.4165,21.4754,21.3534,21.3913,279100.0
2011-12-09 12:00:00,50.86,51.07,50.74,50.91,104800.0,21.3997,21.4881,21.3492,21.4207,104800.0
2011-12-09 12:30:00,50.91,51.11,50.88,50.94,104000.0,21.4207,21.5049,21.4081,21.4334,104000.0
2011-12-09 13:00:00,50.94,51.03,50.83,50.98,115500.0,21.4334,21.4712,21.3871,21.4502,115500.0
2011-12-09 13:30:00,50.97,51.03,50.85,50.9,55200.0,21.446,21.4712,21.3955,21.4165,55200.0
2011-12-09 14:00:00,50.88,51.06,50.81,51.0,86700.0,21.4081,21.4838,21.3787,21.4586,86700.0
2011-12-09 14:30:00,51.02,51.25,51.02,51.11,108700.0,21.467,21.5638,21.467,21.5049,108700.0
2011-12-09 15:00:00,51.12,51.16,50.95,51.13,119500.0,21.5091,21.5259,21.4376,21.5133,119500.0
2011-12-09 15:30:00,51.14,51.24,50.99,51.1,403300.0,21.5175,21.5596,21.4544,21.5007,403300.0
2011-12-12 09:30:00,49.51,49.55,48.98,49.12,403800.0,20.8317,20.8485,20.6087,20.6676,403800.0
2011-12-12 10:00:00,49.11,49.19,48.71,48.95,479500.0,20.6634,20.697,20.4951,20.5961,479500.0
2011-12-12 10:30:00,48.94,49.23,48.88,49.09,322400.0,20.5918,20.7139,20.5666,20.655,322400.0
2011-12-12 11:00:00,49.07,49.13,48.78,48.83,329500.0,20.6465,20.6718,20.5245,20.5456,329500.0
2011-12-12 11:30:00,48.83,48.89,48.45,48.62,303700.0,20.5456,20.5708,20.3857,20.4572,303700.0
2011-12-12 12:00:00,48.61,48.71,48.56,48.62,109000.0,20.453,20.4951,20.432,20.4572,109000.0
2011-12-12 12:30:00,48.65,48.72,48.6,48.65,74600.0,20.4698,20.4993,20.4488,20.4698,74600.0
2011-12-12 13:00:00,48.64,48.68,48.51,48.68,126800.0,20.4656,20.4824,20.4109,20.4824,126800.0
2011-12-12 13:30:00,48.68,48.8,48.64,48.77,146800.0,20.4824,20.5329,20.4656,20.5203,146800.0
2011-12-12 14:00:00,48.76,48.85,48.61,48.81,199900.0,20.5161,20.554,20.453,20.5371,199900.0
2011-12-12 14:30:00,48.81,48.83,48.59,48.8,195000.0,20.5371,20.5456,20.4446,20.5329,195000.0
2011-12-12 15:00:00,48.81,49.0,48.71,48.96,400400.0,20.5371,20.6171,20.4951,20.6003,400400.0
2011-12-12 15:30:00,48.95,49.22,48.87,49.09,606200.0,20.5961,20.7097,20.5624,20.655,606200.0
2011-12-13 09:30:00,49.71,50.29,49.67,50.02,401200.0,20.9158,21.1599,20.899,21.0463,401200.0
2011-12-13 10:00:00,50.05,50.48,49.77,49.77,496100.0,21.0589,21.2398,20.9411,20.9411,496100.0
2011-12-13 10:30:00,49.77,49.93,49.4,49.53,480200.0,20.9411,21.0084,20.7854,20.8401,480200.0
2011-12-13 11:00:00,49.52,49.55,48.92,49.49,482000.0,20.8359,20.8485,20.5834,20.8233,482000.0
2011-12-13 11:30:00,49.49,49.59,49.39,49.5,224800.0,20.8233,20.8653,20.7812,20.8275,224800.0
2011-12-13 12:00:00,49.52,49.53,49.3,49.37,134800.0,20.8359,20.8401,20.7433,20.7728,134800.0
2011-12-13 12:30:00,49.37,49.38,49.2,49.37,149200.0,20.7728,20.777,20.7012,20.7728,149200.0
2011-12-13 13:00:00,49.35,49.37,49.2,49.29,180600.0,20.7644,20.7728,20.7012,20.7391,180600.0
2011-12-13 13:30:00,49.27,49.32,49.16,49.27,157300.0,20.7307,20.7517,20.6844,20.7307,157300.0
2011-12-13 14:00:00,49.27,49.47,48.86,49.13,316600.0,20.7307,20.8148,20.5582,20.6718,316600.0
2011-12-13 14:30:00,49.12,49.12,48.56,48.76,479500.0,20.6676,20.6676,20.432,20.5161,479500.0
2011-12-13 15:00:00,48.76,48.87,48.3,48.39,501000.0,20.5161,20.5624,20.3226,20.3604,501000.0
2011-12-13 15:30:00,48.37,48.4,47.94,48.37,718300.0,20.352,20.3646,20.1711,20.352,718300.0
2011-12-14 09:30:00,47.64,47.99,47.38,47.76,442300.0,20.0449,20.1921,19.9355,20.0954,442300.0
2011-12-14 10:00:00,47.77,47.77,46.95,47.19,756300.0,20.0996,20.0996,19.7545,19.8555,756300.0
2011-12-14 10:30:00,47.18,47.32,46.81,46.82,491800.0,19.8513,19.9102,19.6956,19.6998,491800.0
2011-12-14 11:00:00,46.81,46.96,46.65,46.78,422600.0,19.6956,19.7587,19.6283,19.683,422600.0
2011-12-14 11:30:00,46.79,47.09,46.68,46.98,335800.0,19.6872,19.8134,19.6409,19.7672,335800.0
2011-12-14 12:00:00,46.98,47.37,46.9,47.24,192500.0,19.7672,19.9313,19.7335,19.8766,192500.0
2011-12-14 12:30:00,47.24,47.55,47.24,47.49,243600.0,19.8766,20.007,19.8766,19.9817,243600.0
2011-12-14 13:00:00,47.48,47.79,47.39,47.74,198400.0,19.9775,20.108,19.9397,20.0869,198400.0
2011-12-14 13:30:00,47.74,47.84,47.4,47.44,182200.0,20.0869,20.129,19.9439,19.9607,182200.0
2011-12-14 14:00:00,47.44,47.45,47.16,47.35,229000.0,19.9607,19.9649,19.8429,19.9228,229000.0
2011-12-14 14:30:00,47.35,47.38,47.01,47.12,258500.0,19.9228,19.9355,19.7798,19.8261,258500.0
2011-12-14 15:00:00,47.12,47.3,46.97,47.3,329500.0,19.8261,19.9018,19.763,19.9018,329500.0
2011-12-14 15:30:00,47.28,47.37,47.15,47.19,524900.0,19.8934,19.9313,19.8387,19.8555,524900.0
2011-12-15 09:30:00,47.9,47.94,47.49,47.53,368300.0,20.1543,20.1711,19.9817,19.9986,368300.0
2011-12-15 10:00:00,47.55,47.72,47.02,47.12,498700.0,20.007,20.0785,19.784,19.8261,498700.0
2011-12-15 10:30:00,47.14,47.16,46.67,47.0,399000.0,19.8345,19.8429,19.6367,19.7756,399000.0
2011-12-15 11:00:00,47.0,47.14,46.86,47.08,263300.0,19.7756,19.8345,19.7167,19.8092,263300.0
2011-12-15 11:30:00,47.09,47.14,46.67,46.87,143900.0,19.8134,19.8345,19.6367,19.7209,143900.0
2011-12-15 12:00:00,46.88,47.1,46.86,47.04,81400.0,19.7251,19.8177,19.7167,19.7924,81400.0
2011-12-15 12:30:00,47.05,47.1,46.79,46.86,98100.0,19.7966,19.8177,19.6872,19.7167,98100.0
2011-12-15 13:00:00,46.86,46.91,46.77,46.82,85100.0,19.7167,19.7377,19.6788,19.6998,85100.0
2011-12-15 13:30:00,46.82,47.0,46.69,46.8,135000.0,19.6998,19.7756,19.6451,19.6914,135000.0
2011-12-15 14:00:00,46.81,46.93,46.73,46.76,119000.0,19.6956,19.7461,19.662,19.6746,119000.0
2011-12-15 14:30:00,46.75,46.79,46.59,46.66,123500.0,19.6704,19.6872,19.6031,19.6325,123500.0
2011-12-15 15:00:00,46.65,46.93,46.64,46.8,226000.0,19.6283,19.7461,19.6241,19.6914,226000.0
2011-12-15 15:30:00,46.8,46.88,46.64,46.7,334600.0,19.6914,19.7251,19.6241,19.6493,334600.0
2011-12-16 09:30:00,47.83,48.09,47.61,47.96,491700.0,20.1248,20.2342,20.0322,20.1795,491700.0
2011-12-16 10:00:00,47.98,48.36,47.9,48.13,600100.0,20.1879,20.3478,20.1543,20.251,600100.0
2011-12-16 10:30:00,48.14,48.21,47.95,48.01,232300.0,20.2552,20.2847,20.1753,20.2005,232300.0
2011-12-16 11:00:00,48.02,48.06,47.71,47.75,378800.0,20.2047,20.2216,20.0743,20.0911,378800.0
2011-12-16 11:30:00,47.76,47.82,47.31,47.33,410800.0,20.0954,20.1206,19.906,19.9144,410800.0
2011-12-16 12:00:00,47.33,47.38,47.19,47.22,137900.0,19.9144,19.9355,19.8555,19.8681,137900.0
2011-12-16 12:30:00,47.23,47.33,46.99,47.24,206100.0,19.8723,19.9144,19.7714,19.8766,206100.0
2011-12-16 13:00:00,47.23,47.42,47.2,47.31,196300.0,19.8723,19.9523,19.8597,19.906,196300.0
2011-12-16 13:30:00,47.31,47.45,47.18,47.26,178000.0,19.906,19.9649,19.8513,19.885,178000.0
2011-12-16 14:00:00,47.26,47.3,47.1,47.11,163600.0,19.885,19.9018,19.8177,19.8219,163600.0
2011-12-16 14:30:00,47.12,47.37,47.09,47.22,187300.0,19.8261,19.9313,19.8134,19.8681,187300.0
2011-12-16 15:00:00,47.21,47.34,47.12,47.12,174800.0,19.8639,19.9186,19.8261,19.8261,174800.0
2011-12-16 15:30:00,47.12,47.44,47.11,47.4,437800.0,19.8261,19.9607,19.8219,19.9439,437800.0
2011-12-19 09:30:00,47.28,47.44,47.02,47.34,438900.0,19.8934,19.9607,19.784,19.9186,438900.0
2011-12-19 10:00:00,47.33,47.35,47.06,47.24,271600.0,19.9144,19.9228,19.8008,19.8766,271600.0
2011-12-19 10:30:00,47.26,47.48,46.76,46.81,234700.0,19.885,19.9775,19.6746,19.6956,234700.0
2011-12-19 11:00:00,46.82,47.02,46.59,46.99,275000.0,19.6998,19.784,19.6031,19.7714,275000.0
2011-12-19 11:30:00,46.97,47.06,46.59,46.65,199400.0,19.763,19.8008,19.6031,19.6283,199400.0
2011-12-19 12:00:00,46.64,46.79,46.61,46.74,131600.0,19.6241,19.6872,19.6115,19.6662,131600.0
2011-12-19 12:30:00,46.73,46.77,46.63,46.77,120500.0,19.662,19.6788,19.6199,19.6788,120500.0
2011-12-19 13:00:00,46.76,46.81,46.64,46.66,117700.0,19.6746,19.6956,19.6241,19.6325,117700.0
2011-12-19 13:30:00,46.67,46.84,46.55,46.76,139800.0,19.6367,19.7083,19.5862,19.6746,139800.0
2011-12-19 14:00:00,46.75,46.79,46.55,46.63,117400.0,19.6704,19.6872,19.5862,19.6199,117400.0
2011-12-19 14:30:00,46.63,46.63,46.5,46.57,124600.0,19.6199,19.6199,19.5652,19.5946,124600.0
2011-12-19 15:00:00,46.56,46.59,46.1,46.13,382200.0,19.5904,19.6031,19.3969,19.4095,382200.0
2011-12-19 15:30:00,46.13,46.2,45.99,46.11,541500.0,19.4095,19.439,19.3506,19.4011,541500.0
2011-12-20 09:30:00,48.34,48.95,48.33,48.72,650400.0,20.3394,20.5961,20.3352,20.4993,650400.0
2011-12-20 10:00:00,48.72,48.99,48.65,48.99,372500.0,20.4993,20.6129,20.4698,20.6129,372500.0
2011-12-20 10:30:00,49.0,49.05,48.63,48.66,242900.0,20.6171,20.6381,20.4614,20.474,242900.0
2011-12-20 11:00:00,48.67,48.84,48.56,48.61,183000.0,20.4782,20.5498,20.432,20.453,183000.0
2011-12-20 11:30:00,48.62,48.64,48.41,48.49,221400.0,20.4572,20.4656,20.3688,20.4025,221400.0
2011-12-20 12:00:00,48.48,48.55,48.34,48.51,132000.0,20.3983,20.4277,20.3394,20.4109,132000.0
2011-12-20 12:30:00,48.51,48.61,48.46,48.59,99400.0,20.4109,20.453,20.3899,20.4446,99400.0
2011-12-20 13:00:00,48.59,48.74,48.54,48.59,76900.0,20.4446,20.5077,20.4235,20.4446,76900.0
2011-12-20 13:30:00,48.59,48.62,48.49,48.5,126400.0,20.4446,20.4572,20.4025,20.4067,126400.0
2011-12-20 14:00:00,48.51,48.53,48.39,48.49,111800.0,20.4109,20.4193,20.3604,20.4025,111800.0
2011-12-20 14:30:00,48.52,48.74,48.52,48.69,109200.0,20.4151,20.5077,20.4151,20.4867,109200.0
2011-12-20 15:00:00,48.68,48.8,48.64,48.78,202100.0,20.4824,20.5329,20.4656,20.5245,202100.0
2011-12-20 15:30:00,48.78,48.84,48.65,48.79,364600.0,20.5245,20.5498,20.4698,20.5287,364600.0
2011-12-21 09:30:00,48.75,48.8,48.19,48.35,268600.0,20.5119,20.5329,20.2763,20.3436,268600.0
2011-12-21 10:00:00,48.33,48.69,48.16,48.35,291200.0,20.3352,20.4867,20.2637,20.3436,291200.0
2011-12-21 10:30:00,48.36,48.72,48.22,48.27,328600.0,20.3478,20.4993,20.2889,20.3099,328600.0
2011-12-21 11:00:00,48.28,48.36,48.06,48.33,227000.0,20.3141,20.3478,20.2216,20.3352,227000.0
2011-12-21 11:30:00,48.32,48.43,48.05,48.2,155700.0,20.331,20.3773,20.2174,20.2805,155700.0
2011-12-21 12:00:00,48.2,48.22,47.83,47.91,229600.0,20.2805,20.2889,20.1248,20.1585,229600.0
2011-12-21 12:30:00,47.91,48.26,47.9,48.21,93300.0,20.1585,20.3057,20.1543,20.2847,93300.0
2011-12-21 13:00:00,48.23,48.36,48.16,48.31,268200.0,20.2931,20.3478,20.2637,20.3268,268200.0
2011-12-21 13:30:00,48.31,48.51,48.2,48.46,127500.0,20.3268,20.4109,20.2805,20.3899,127500.0
2011-12-21 14:00:00,48.48,48.54,48.32,48.36,139000.0,20.3983,20.4235,20.331,20.3478,139000.0
2011-12-21 14:30:00,48.36,48.48,48.23,48.41,81500.0,20.3478,20.3983,20.2931,20.3688,81500.0
2011-12-21 15:00:00,48.41,48.74,48.36,48.66,182500.0,20.3688,20.5077,20.3478,20.474,182500.0
2011-12-21 15:30:00,48.67,48.88,48.54,48.75,208200.0,20.4782,20.5666,20.4235,20.5119,208200.0
2011-12-22 09:30:00,49.25,49.61,49.02,49.56,215200.0,20.7223,20.8738,20.6255,20.8527,215200.0
2011-12-22 10:00:00,49.58,49.62,49.16,49.46,148200.0,20.8611,20.878,20.6844,20.8106,148200.0
2011-12-22 10:30:00,49.44,49.58,49.16,49.49,186400.0,20.8022,20.8611,20.6844,20.8233,186400.0
2011-12-22 11:00:00,49.47,49.58,49.3,49.4,144000.0,20.8148,20.8611,20.7433,20.7854,144000.0
2011-12-22 11:30:00,49.41,49.44,49.24,49.41,130800.0,20.7896,20.8022,20.7181,20.7896,130800.0
2011-12-22 12:00:00,49.42,49.65,49.35,49.64,101300.0,20.7938,20.8906,20.7644,20.8864,101300.0
2011-12-22 12:30:00,49.65,49.66,49.53,49.62,78800.0,20.8906,20.8948,20.8401,20.878,78800.0
2011-12-22 13:00:00,49.63,49.69,49.56,49.68,42000.0,20.8822,20.9074,20.8527,20.9032,42000.0
2011-12-22 13:30:00,49.69,49.83,49.66,49.72,103300.0,20.9074,20.9663,20.8948,20.92,103300.0
2011-12-22 14:00:00,49.72,49.82,49.68,49.78,83800.0,20.92,20.9621,20.9032,20.9453,83800.0
2011-12-22 14:30:00,49.79,49.79,49.58,49.59,161200.0,20.9495,20.9495,20.8611,20.8653,161200.0
2011-12-22 15:00:00,49.61,49.7,49.58,49.67,210300.0,20.8738,20.9116,20.8611,20.899,210300.0
2011-12-22 15:30:00,49.67,49.71,49.46,49.55,513500.0,20.899,20.9158,20.8106,20.8485,513500.0
2011-12-23 09:30:00,49.41,49.55,49.26,49.43,129700.0,20.7896,20.8485,20.7265,20.798,129700.0
2011-12-23 10:00:00,49.44,49.48,49.27,49.47,133000.0,20.8022,20.8191,20.7307,20.8148,133000.0
2011-12-23 10:30:00,49.47,49.67,49.45,49.49,78800.0,20.8148,20.899,20.8064,20.8233,78800.0
2011-12-23 11:00:00,49.49,49.49,49.28,49.36,95800.0,20.8233,20.8233,20.7349,20.7686,95800.0
2011-12-23 11:30:00,49.36,49.41,49.17,49.28,89000.0,20.7686,20.7896,20.6886,20.7349,89000.0
2011-12-23 12:00:00,49.27,49.38,49.2,49.33,40400.0,20.7307,20.777,20.7012,20.7559,40400.0
2011-12-23 12:30:00,49.33,49.43,49.32,49.41,40900.0,20.7559,20.798,20.7517,20.7896,40900.0
2011-12-23 13:00:00,49.41,49.43,49.22,49.22,43200.0,20.7896,20.798,20.7097,20.7097,43200.0
2011-12-23 13:30:00,49.21,49.33,49.19,49.26,34100.0,20.7054,20.7559,20.697,20.7265,34100.0
2011-12-23 14:00:00,49.24,49.3,49.2,49.3,67000.0,20.7181,20.7433,20.7012,20.7433,67000.0
2011-12-23 14:30:00,49.29,49.35,49.14,49.16,72800.0,20.7391,20.7644,20.676,20.6844,72800.0
2011-12-23 15:00:00,49.16,49.31,49.1,49.26,84300.0,20.6844,20.7475,20.6592,20.7265,84300.0
2011-12-23 15:30:00,49.26,49.48,49.24,49.45,107200.0,20.7265,20.8191,20.7181,20.8064,107200.0
2011-12-27 09:30:00,49.43,49.56,49.24,49.44,108900.0,20.798,20.8527,20.7181,20.8022,108900.0
2011-12-27 10:00:00,49.46,49.49,49.03,49.1,146500.0,20.8106,20.8233,20.6297,20.6592,146500.0
2011-12-27 10:30:00,49.1,49.18,48.89,49.0,85400.0,20.6592,20.6928,20.5708,20.6171,85400.0
2011-12-27 11:00:00,49.0,49.27,49.0,49.25,118600.0,20.6171,20.7307,20.6171,20.7223,118600.0
2011-12-27 11:30:00,49.28,49.31,49.2,49.3,41500.0,20.7349,20.7475,20.7012,20.7433,41500.0
2011-12-27 12:00:00,49.31,49.36,49.22,49.34,44800.0,20.7475,20.7686,20.7097,20.7601,44800.0
2011-12-27 12:30:00,49.35,49.35,49.28,49.3,15000.0,20.7644,20.7644,20.7349,20.7433,15000.0
2011-12-27 13:00:00,49.28,49.31,49.24,49.25,28300.0,20.7349,20.7475,20.7181,20.7223,28300.0
2011-12-27 13:30:00,49.28,49.31,49.24,49.3,25100.0,20.7349,20.7475,20.7181,20.7433,25100.0
2011-12-27 14:00:00,49.3,49.33,49.2,49.21,37200.0,20.7433,20.7559,20.7012,20.7054,37200.0
2011-12-27 14:30:00,49.21,49.28,49.16,49.24,37900.0,20.7054,20.7349,20.6844,20.7181,37900.0
2011-12-27 15:00:00,49.25,49.27,49.18,49.19,64800.0,20.7223,20.7307,20.6928,20.697,64800.0
2011-12-27 15:30:00,49.18,49.23,49.07,49.22,154400.0,20.6928,20.7139,20.6465,20.7097,154400.0
2011-12-28 09:30:00,48.98,49.0,48.29,48.42,203200.0,20.6087,20.6171,20.3184,20.3731,203200.0
2011-12-28 10:00:00,48.42,48.55,48.01,48.03,166800.0,20.3731,20.4277,20.2005,20.209,166800.0
2011-12-28 10:30:00,48.02,48.27,47.9,48.17,168700.0,20.2047,20.3099,20.1543,20.2679,168700.0
2011-12-28 11:00:00,48.17,48.27,47.94,47.95,179100.0,20.2679,20.3099,20.1711,20.1753,179100.0
2011-12-28 11:30:00,47.94,48.01,47.72,47.85,171100.0,20.1711,20.2005,20.0785,20.1332,171100.0
2011-12-28 12:00:00,47.85,47.87,47.67,47.78,78800.0,20.1332,20.1416,20.0575,20.1038,78800.0
2011-12-28 12:30:00,47.77,47.86,47.77,47.83,96000.0,20.0996,20.1374,20.0996,20.1248,96000.0
2011-12-28 13:00:00,47.83,47.87,47.76,47.84,78900.0,20.1248,20.1416,20.0954,20.129,78900.0
2011-12-28 13:30:00,47.85,47.91,47.78,47.9,73300.0,20.1332,20.1585,20.1038,20.1543,73300.0
2011-12-28 14:00:00,47.9,47.91,47.66,47.75,81700.0,20.1543,20.1585,20.0533,20.0911,81700.0
2011-12-28 14:30:00,47.76,47.77,47.61,47.7,70100.0,20.0954,20.0996,20.0322,20.0701,70100.0
2011-12-28 15:00:00,47.7,47.76,47.59,47.63,112400.0,20.0701,20.0954,20.0238,20.0407,112400.0
2011-12-28 15:30:00,47.63,47.78,47.57,47.64,319000.0,20.0407,20.1038,20.0154,20.0449,319000.0
2011-12-29 09:30:00,47.61,47.77,47.53,47.7,296600.0,20.0322,20.0996,19.9986,20.0701,296600.0
2011-12-29 10:00:00,47.7,47.74,47.52,47.68,164000.0,20.0701,20.0869,19.9944,20.0617,164000.0
2011-12-29 10:30:00,47.7,47.89,47.7,47.74,121900.0,20.0701,20.15,20.0701,20.0869,121900.0
2011-12-29 11:00:00,47.75,47.8,47.51,47.67,153300.0,20.0911,20.1122,19.9902,20.0575,153300.0
2011-12-29 11:30:00,47.67,48.04,47.66,48.04,156700.0,20.0575,20.2132,20.0533,20.2132,156700.0
2011-12-29 12:00:00,48.06,48.07,47.9,47.95,67300.0,20.2216,20.2258,20.1543,20.1753,67300.0
2011-12-29 12:30:00,47.93,48.0,47.89,47.99,38400.0,20.1669,20.1963,20.15,20.1921,38400.0
2011-12-29 13:00:00,47.99,48.04,47.85,47.97,55100.0,20.1921,20.2132,20.1332,20.1837,55100.0
2011-12-29 13:30:00,47.97,48.01,47.87,47.96,160500.0,20.1837,20.2005,20.1416,20.1795,160500.0
2011-12-29 14:00:00,47.97,47.99,47.88,47.92,243900.0,20.1837,20.1921,20.1458,20.1627,243900.0
2011-12-29 14:30:00,47.91,47.98,47.84,47.93,194400.0,20.1585,20.1879,20.129,20.1669,194400.0
2011-12-29 15:00:00,47.92,48.14,47.92,48.1,164000.0,20.1627,20.2552,20.1627,20.2384,164000.0
2011-12-29 15:30:00,48.1,48.33,48.09,48.21,357700.0,20.2384,20.3352,20.2342,20.2847,357700.0
2011-12-30 09:30:00,48.2,48.64,48.15,48.63,181000.0,20.2805,20.4656,20.2594,20.4614,181000.0
2011-12-30 10:00:00,48.63,48.81,48.47,48.54,155900.0,20.4614,20.5371,20.3941,20.4235,155900.0
2011-12-30 10:30:00,48.54,48.8,48.5,48.73,131900.0,20.4235,20.5329,20.4067,20.5035,131900.0
2011-12-30 11:00:00,48.73,48.87,48.67,48.86,207500.0,20.5035,20.5624,20.4782,20.5582,207500.0
2011-12-30 11:30:00,48.87,48.9,48.7,48.75,255800.0,20.5624,20.575,20.4909,20.5119,255800.0
2011-12-30 12:00:00,48.76,48.86,48.71,48.83,189600.0,20.5161,20.5582,20.4951,20.5456,189600.0
2011-12-30 12:30:00,48.83,48.96,48.83,48.9,67100.0,20.5456,20.6003,20.5456,20.575,67100.0
2011-12-30 13:00:00,48.9,48.95,48.88,48.94,50800.0,20.575,20.5961,20.5666,20.5918,50800.0
2011-12-30 13:30:00,48.95,48.95,48.87,48.88,73200.0,20.5961,20.5961,20.5624,20.5666,73200.0
2011-12-30 14:00:00,48.88,48.93,48.69,48.78,54400.0,20.5666,20.5876,20.4867,20.5245,54400.0
2011-12-30 14:30:00,48.79,48.85,48.76,48.84,46900.0,20.5287,20.554,20.5161,20.5498,46900.0
2011-12-30 15:00:00,48.84,48.95,48.82,48.95,76200.0,20.5498,20.5961,20.5414,20.5961,76200.0
2011-12-30 15:30:00,48.95,49.05,48.92,48.93,165500.0,20.5961,20.6381,20.5834,20.5876,165500.0
2012-01-03 09:30:00,51.56,51.65,51.43,51.59,480300.0,21.6942,21.7321,21.6395,21.7068,480300.0
2012-01-03 10:00:00,51.59,51.93,51.53,51.68,693300.0,21.7068,21.8499,21.6816,21.7447,693300.0
2012-01-03 10:30:00,51.68,51.93,51.62,51.93,361100.0,21.7447,21.8499,21.7195,21.8499,361100.0
2012-01-03 11:00:00,51.93,52.08,51.86,52.03,262500.0,21.8499,21.913,21.8205,21.892,262500.0
2012-01-03 11:30:00,52.04,52.13,51.82,51.89,184200.0,21.8962,21.9341,21.8036,21.8331,184200.0
2012-01-03 12:00:00,51.88,51.94,51.78,51.94,145300.0,21.8289,21.8541,21.7868,21.8541,145300.0
2012-01-03 12:30:00,51.93,51.94,51.67,51.73,196700.0,21.8499,21.8541,21.7405,21.7658,196700.0
2012-01-03 13:00:00,51.74,51.82,51.65,51.79,164200.0,21.77,21.8036,21.7321,21.791,164200.0
2012-01-03 13:30:00,51.78,51.99,51.75,51.98,258500.0,21.7868,21.8752,21.7742,21.8709,258500.0
2012-01-03 14:00:00,51.98,52.09,51.97,52.05,312400.0,21.8709,21.9172,21.8667,21.9004,312400.0
2012-01-03 14:30:00,52.07,52.35,52.05,52.34,279900.0,21.9088,22.0266,21.9004,22.0224,279900.0
2012-01-03 15:00:00,52.33,52.44,52.24,52.42,302500.0,22.0182,22.0645,21.9803,22.0561,302500.0
2012-01-03 15:30:00,52.42,52.63,52.3,52.33,623900.0,22.0561,22.1444,22.0056,22.0182,623900.0
2012-01-04 09:30:00,52.1,52.46,52.07,52.38,497800.0,21.9214,22.0729,21.9088,22.0392,497800.0
2012-01-04 10:00:00,52.38,52.38,51.74,51.84,280100.0,22.0392,22.0392,21.77,21.812,280100.0
2012-01-04 10:30:00,51.83,51.94,51.53,51.9,271600.0,21.8078,21.8541,21.6816,21.8373,271600.0
2012-01-04 11:00:00,51.9,52.15,51.87,52.15,404900.0,21.8373,21.9425,21.8247,21.9425,404900.0
2012-01-04 11:30:00,52.16,52.43,52.16,52.29,171700.0,21.9467,22.0603,21.9467,22.0014,171700.0
2012-01-04 12:00:00,52.29,52.57,52.27,52.56,197800.0,22.0014,22.1192,21.993,22.115,197800.0
2012-01-04 12:30:00,52.56,52.66,52.47,52.62,169200.0,22.115,22.1571,22.0771,22.1402,169200.0
2012-01-04 13:00:00,52.62,52.62,52.39,52.43,168000.0,22.1402,22.1402,22.0435,22.0603,168000.0
2012-01-04 13:30:00,52.43,52.69,52.43,52.66,135100.0,22.0603,22.1697,22.0603,22.1571,135100.0
2012-01-04 14:00:00,52.65,52.68,52.42,52.52,173200.0,22.1529,22.1655,22.0561,22.0982,173200.0
2012-01-04 14:30:00,52.52,52.61,52.48,52.49,93000.0,22.0982,22.136,22.0813,22.0855,93000.0
2012-01-04 15:00:00,52.48,52.52,52.35,52.36,183200.0,22.0813,22.0982,22.0266,22.0308,183200.0
2012-01-04 15:30:00,52.37,52.44,52.28,52.3,317700.0,22.035,22.0645,21.9972,22.0056,317700.0
2012-01-05 09:30:00,51.67,51.71,51.11,51.35,359600.0,21.7405,21.7573,21.5049,21.6059,359600.0
2012-01-05 10:00:00,51.34,51.57,51.09,51.5,246300.0,21.6017,21.6984,21.4965,21.669,246300.0
2012-01-05 10:30:00,51.5,51.52,51.15,51.27,143800.0,21.669,21.6774,21.5217,21.5722,143800.0
2012-01-05 11:00:00,51.27,51.48,51.2,51.44,180300.0,21.5722,21.6606,21.5428,21.6437,180300.0
2012-01-05 11:30:00,51.46,51.57,51.36,51.37,169100.0,21.6522,21.6984,21.6101,21.6143,169100.0
2012-01-05 12:00:00,51.38,51.54,51.32,51.49,150400.0,21.6185,21.6858,21.5932,21.6648,150400.0
2012-01-05 12:30:00,51.49,51.8,51.41,51.78,256600.0,21.6648,21.7952,21.6311,21.7868,256600.0
2012-01-05 13:00:00,51.79,51.87,51.7,51.87,69900.0,21.791,21.8247,21.7531,21.8247,69900.0
2012-01-05 13:30:00,51.88,51.96,51.85,51.85,115100.0,21.8289,21.8625,21.8162,21.8162,115100.0
2012-01-05 14:00:00,51.85,51.88,51.59,51.64,240700.0,21.8162,21.8289,21.7068,21.7279,240700.0
2012-01-05 14:30:00,51.66,51.79,51.66,51.7,88800.0,21.7363,21.791,21.7363,21.7531,88800.0
2012-01-05 15:00:00,51.68,51.79,51.58,51.68,110200.0,21.7447,21.791,21.7026,21.7447,110200.0
2012-01-05 15:30:00,51.68,51.86,51.65,51.77,245000.0,21.7447,21.8205,21.7321,21.7826,245000.0
2012-01-06 09:30:00,51.57,51.59,50.71,50.87,468000.0,21.6984,21.7068,21.3366,21.4039,468000.0
2012-01-06 10:00:00,50.87,51.21,50.78,50.94,277100.0,21.4039,21.547,21.366,21.4334,277100.0
2012-01-06 10:30:00,50.94,51.17,50.91,51.01,251700.0,21.4334,21.5301,21.4207,21.4628,251700.0
2012-01-06 11:00:00,51.01,51.29,51.01,51.12,158100.0,21.4628,21.5806,21.4628,21.5091,158100.0
2012-01-06 11:30:00,51.13,51.19,51.06,51.15,118300.0,21.5133,21.5385,21.4838,21.5217,118300.0
2012-01-06 12:00:00,51.14,51.22,51.1,51.15,80000.0,21.5175,21.5512,21.5007,21.5217,80000.0
2012-01-06 12:30:00,51.14,51.31,51.03,51.19,263700.0,21.5175,21.589,21.4712,21.5385,263700.0
2012-01-06 13:00:00,51.19,51.38,51.17,51.28,159900.0,21.5385,21.6185,21.5301,21.5764,159900.0
2012-01-06 13:30:00,51.28,51.54,51.18,51.51,255600.0,21.5764,21.6858,21.5343,21.6732,255600.0
2012-01-06 14:00:00,51.5,51.55,51.36,51.41,109800.0,21.669,21.69,21.6101,21.6311,109800.0
2012-01-06 14:30:00,51.42,51.46,51.33,51.36,115600.0,21.6353,21.6522,21.5975,21.6101,115600.0
2012-01-06 15:00:00,51.35,51.49,51.23,51.27,186800.0,21.6059,21.6648,21.5554,21.5722,186800.0
2012-01-06 15:30:00,51.27,51.41,51.21,51.22,342100.0,21.5722,21.6311,21.547,21.5512,342100.0
2012-01-09 09:30:00,51.93,51.93,51.32,51.44,297600.0,21.8499,21.8499,21.5932,21.6437,297600.0
2012-01-09 10:00:00,51.45,51.73,51.25,51.63,311800.0,21.6479,21.7658,21.5638,21.7237,311800.0
2012-01-09 10:30:00,51.63,51.64,51.42,51.5,128400.0,21.7237,21.7279,21.6353,21.669,128400.0
2012-01-09 11:00:00,51.49,51.61,51.18,51.19,289400.0,21.6648,21.7153,21.5343,21.5385,289400.0
2012-01-09 11:30:00,51.18,51.26,51.06,51.19,168500.0,21.5343,21.568,21.4838,21.5385,168500.0
2012-01-09 12:00:00,51.19,51.29,51.07,51.27,68100.0,21.5385,21.5806,21.4881,21.5722,68100.0
2012-01-09 12:30:00,51.28,51.3,51.15,51.16,62000.0,21.5764,21.5848,21.5217,21.5259,62000.0
2012-01-09 13:00:00,51.16,51.22,51.04,51.08,120900.0,21.5259,21.5512,21.4754,21.4923,120900.0
2012-01-09 13:30:00,51.07,51.22,51.0,51.2,113900.0,21.4881,21.5512,21.4586,21.5428,113900.0
2012-01-09 14:00:00,51.2,51.35,51.16,51.32,101100.0,21.5428,21.6059,21.5259,21.5932,101100.0
2012-01-09 14:30:00,51.34,51.44,51.26,51.29,67600.0,21.6017,21.6437,21.568,21.5806,67600.0
2012-01-09 15:00:00,51.3,51.38,51.27,51.3,91600.0,21.5848,21.6185,21.5722,21.5848,91600.0
2012-01-09 15:30:00,51.29,51.44,51.24,51.39,267000.0,21.5806,21.6437,21.5596,21.6227,267000.0
2012-01-10 09:30:00,53.19,53.4,53.12,53.28,333500.0,22.3801,22.4684,22.3506,22.4179,333500.0
2012-01-10 10:00:00,53.29,53.6,53.29,53.34,365800.0,22.4221,22.5526,22.4221,22.4432,365800.0
2012-01-10 10:30:00,53.35,53.4,53.16,53.25,172100.0,22.4474,22.4684,22.3674,22.4053,172100.0
2012-01-10 11:00:00,53.23,53.45,53.09,53.22,238800.0,22.3969,22.4895,22.338,22.3927,238800.0
2012-01-10 11:30:00,53.22,53.3,53.02,53.15,255100.0,22.3927,22.4263,22.3085,22.3632,255100.0
2012-01-10 12:00:00,53.14,53.18,52.92,52.95,120100.0,22.359,22.3759,22.2665,22.2791,120100.0
2012-01-10 12:30:00,52.93,53.02,52.88,52.93,164900.0,22.2707,22.3085,22.2496,22.2707,164900.0
2012-01-10 13:00:00,52.92,52.97,52.86,52.97,64300.0,22.2665,22.2875,22.2412,22.2875,64300.0
2012-01-10 13:30:00,52.96,53.14,52.93,53.12,117800.0,22.2833,22.359,22.2707,22.3506,117800.0
2012-01-10 14:00:00,53.12,53.16,53.04,53.08,83000.0,22.3506,22.3674,22.3169,22.3338,83000.0
2012-01-10 14:30:00,53.07,53.17,53.06,53.09,125500.0,22.3296,22.3716,22.3254,22.338,125500.0
2012-01-10 15:00:00,53.1,53.12,53.01,53.08,91800.0,22.3422,22.3506,22.3043,22.3338,91800.0
2012-01-10 15:30:00,53.09,53.09,52.94,52.98,404900.0,22.338,22.338,22.2749,22.2917,404900.0
2012-01-11 09:30:00,53.26,53.47,53.02,53.16,409500.0,22.4095,22.4979,22.3085,22.3674,409500.0
2012-01-11 10:00:00,53.18,53.29,53.01,53.24,169300.0,22.3759,22.4221,22.3043,22.4011,169300.0
2012-01-11 10:30:00,53.23,53.4,53.12,53.24,221700.0,22.3969,22.4684,22.3506,22.4011,221700.0
2012-01-11 11:00:00,53.23,53.42,53.19,53.3,135800.0,22.3969,22.4768,22.3801,22.4263,135800.0
2012-01-11 11:30:00,53.29,53.49,53.28,53.38,108800.0,22.4221,22.5063,22.4179,22.46,108800.0
2012-01-11 12:00:00,53.39,53.5,53.35,53.44,77800.0,22.4642,22.5105,22.4474,22.4852,77800.0
2012-01-11 12:30:00,53.45,53.49,53.36,53.49,99600.0,22.4895,22.5063,22.4516,22.5063,99600.0
2012-01-11 13:00:00,53.48,53.6,53.46,53.59,229700.0,22.5021,22.5526,22.4937,22.5484,229700.0
2012-01-11 13:30:00,53.59,53.73,53.56,53.57,124900.0,22.5484,22.6073,22.5357,22.5399,124900.0
2012-01-11 14:00:00,53.56,53.63,53.41,53.45,100800.0,22.5357,22.5652,22.4726,22.4895,100800.0
2012-01-11 14:30:00,53.45,53.58,53.43,53.48,82400.0,22.4895,22.5442,22.481,22.5021,82400.0
2012-01-11 15:00:00,53.47,53.71,53.46,53.69,148500.0,22.4979,22.5989,22.4937,22.5904,148500.0
2012-01-11 15:30:00,53.69,53.7,53.54,53.55,320700.0,22.5904,22.5946,22.5273,22.5315,320700.0
2012-01-12 09:30:00,54.62,54.77,54.24,54.57,361500.0,22.9817,23.0449,22.8219,22.9607,361500.0
2012-01-12 10:00:00,54.55,54.67,54.29,54.44,369400.0,22.9523,23.0028,22.8429,22.906,369400.0
2012-01-12 10:30:00,54.44,54.5,54.13,54.39,302000.0,22.906,22.9313,22.7756,22.885,302000.0
2012-01-12 11:00:00,54.38,54.49,54.24,54.36,181400.0,22.8808,22.927,22.8219,22.8723,181400.0
2012-01-12 11:30:00,54.36,54.45,54.26,54.41,120800.0,22.8723,22.9102,22.8303,22.8934,120800.0
2012-01-12 12:00:00,54.4,54.53,54.34,54.47,110400.0,22.8892,22.9439,22.8639,22.9186,110400.0
2012-01-12 12:30:00,54.47,54.5,54.3,54.4,201100.0,22.9186,22.9313,22.8471,22.8892,201100.0
2012-01-12 13:00:00,54.41,54.51,54.4,54.44,175300.0,22.8934,22.9355,22.8892,22.906,175300.0
2012-01-12 13:30:00,54.45,54.46,54.27,54.46,160100.0,22.9102,22.9144,22.8345,22.9144,160100.0
2012-01-12 14:00:00,54.46,54.51,54.37,54.48,224000.0,22.9144,22.9355,22.8766,22.9228,224000.0
2012-01-12 14:30:00,54.49,54.8,54.47,54.75,287800.0,22.927,23.0575,22.9186,23.0364,287800.0
2012-01-12 15:00:00,54.75,54.8,54.62,54.73,195500.0,23.0364,23.0575,22.9817,23.028,195500.0
2012-01-12 15:30:00,54.74,54.85,54.69,54.73,428100.0,23.0322,23.0785,23.0112,23.028,428100.0
2012-01-13 09:30:00,54.57,54.57,53.93,54.09,564100.0,22.9607,22.9607,22.6914,22.7587,564100.0
2012-01-13 10:00:00,54.08,54.1,53.33,53.69,474000.0,22.7545,22.7629,22.439,22.5904,474000.0
2012-01-13 10:30:00,53.67,54.25,53.53,54.23,257600.0,22.582,22.8261,22.5231,22.8176,257600.0
2012-01-13 11:00:00,54.23,54.43,54.11,54.2,373200.0,22.8176,22.9018,22.7672,22.805,373200.0
2012-01-13 11:30:00,54.19,54.39,54.15,54.16,228500.0,22.8008,22.885,22.784,22.7882,228500.0
2012-01-13 12:00:00,54.17,54.17,53.9,53.91,180100.0,22.7924,22.7924,22.6788,22.683,180100.0
2012-01-13 12:30:00,53.91,53.96,53.81,53.96,114500.0,22.683,22.704,22.6409,22.704,114500.0
2012-01-13 13:00:00,53.95,53.95,53.7,53.79,141400.0,22.6998,22.6998,22.5946,22.6325,141400.0
2012-01-13 13:30:00,53.78,54.04,53.74,53.95,129500.0,22.6283,22.7377,22.6115,22.6998,129500.0
2012-01-13 14:00:00,53.95,54.15,53.9,54.11,150100.0,22.6998,22.784,22.6788,22.7672,150100.0
2012-01-13 14:30:00,54.11,54.15,54.01,54.13,117300.0,22.7672,22.784,22.7251,22.7756,117300.0
2012-01-13 15:00:00,54.12,54.35,54.11,54.25,140900.0,22.7714,22.8681,22.7672,22.8261,140900.0
2012-01-13 15:30:00,54.24,54.32,54.17,54.28,398100.0,22.8219,22.8555,22.7924,22.8387,398100.0
2012-01-17 09:30:00,56.23,56.44,56.18,56.26,517600.0,23.6592,23.7475,23.6381,23.6718,517600.0
2012-01-17 10:00:00,56.28,56.69,56.12,56.6,517900.0,23.6802,23.8527,23.6129,23.8148,517900.0
2012-01-17 10:30:00,56.59,56.62,56.26,56.54,318400.0,23.8106,23.8233,23.6718,23.7896,318400.0
2012-01-17 11:00:00,56.55,56.76,56.55,56.62,232500.0,23.7938,23.8822,23.7938,23.8233,232500.0
2012-01-17 11:30:00,56.62,56.74,56.57,56.61,190900.0,23.8233,23.8737,23.8022,23.819,190900.0
2012-01-17 12:00:00,56.61,56.67,56.52,56.52,129700.0,23.819,23.8443,23.7812,23.7812,129700.0
2012-01-17 12:30:00,56.52,56.52,56.31,56.38,127600.0,23.7812,23.7812,23.6928,23.7223,127600.0
2012-01-17 13:00:00,56.38,56.45,56.32,56.33,183900.0,23.7223,23.7517,23.697,23.7012,183900.0
2012-01-17 13:30:00,56.33,56.45,56.25,56.41,125300.0,23.7012,23.7517,23.6676,23.7349,125300.0
2012-01-17 14:00:00,56.4,56.53,56.35,56.45,211100.0,23.7307,23.7854,23.7097,23.7517,211100.0
2012-01-17 14:30:00,56.45,56.46,56.15,56.19,202300.0,23.7517,23.7559,23.6255,23.6423,202300.0
2012-01-17 15:00:00,56.19,56.22,55.9,56.0,344200.0,23.6423,23.655,23.5203,23.5624,344200.0
2012-01-17 15:30:00,56.0,56.12,55.9,56.04,592800.0,23.5624,23.6129,23.5203,23.5792,592800.0
2012-01-18 09:30:00,56.52,57.02,56.36,56.8,388700.0,23.7812,23.9916,23.7139,23.899,388700.0
2012-01-18 10:00:00,56.8,57.17,56.8,57.13,370300.0,23.899,24.0547,23.899,24.0378,370300.0
2012-01-18 10:30:00,57.13,57.21,56.77,56.96,275000.0,24.0378,24.0715,23.8864,23.9663,275000.0
2012-01-18 11:00:00,56.95,57.17,56.91,56.91,196200.0,23.9621,24.0547,23.9453,23.9453,196200.0
2012-01-18 11:30:00,56.9,57.09,56.9,57.02,291400.0,23.9411,24.021,23.9411,23.9916,291400.0
2012-01-18 12:00:00,57.01,57.4,57.0,57.39,183600.0,23.9874,24.1514,23.9831,24.1472,183600.0
2012-01-18 12:30:00,57.39,57.47,57.33,57.44,154700.0,24.1472,24.1809,24.122,24.1683,154700.0
2012-01-18 13:00:00,57.44,57.46,57.33,57.38,125400.0,24.1683,24.1767,24.122,24.143,125400.0
2012-01-18 13:30:00,57.38,57.55,57.27,57.31,223100.0,24.143,24.2146,24.0967,24.1136,223100.0
2012-01-18 14:00:00,57.31,57.54,57.3,57.53,197300.0,24.1136,24.2104,24.1094,24.2061,197300.0
2012-01-18 14:30:00,57.53,57.54,57.39,57.42,150700.0,24.2061,24.2104,24.1472,24.1599,150700.0
2012-01-18 15:00:00,57.42,57.65,57.42,57.58,220000.0,24.1599,24.2566,24.1599,24.2272,220000.0
2012-01-18 15:30:00,57.58,57.62,57.48,57.56,480600.0,24.2272,24.244,24.1851,24.2188,480600.0
2012-01-19 09:30:00,57.6,57.61,57.15,57.28,412000.0,24.2356,24.2398,24.0463,24.101,412000.0
2012-01-19 10:00:00,57.28,57.36,57.0,57.25,400200.0,24.101,24.1346,23.9831,24.0883,400200.0
2012-01-19 10:30:00,57.25,57.53,57.23,57.38,271400.0,24.0883,24.2061,24.0799,24.143,271400.0
2012-01-19 11:00:00,57.41,57.73,57.4,57.73,157300.0,24.1557,24.2903,24.1514,24.2903,157300.0
2012-01-19 11:30:00,57.73,57.76,57.59,57.7,146300.0,24.2903,24.3029,24.2314,24.2777,146300.0
2012-01-19 12:00:00,57.7,57.77,57.53,57.55,142100.0,24.2777,24.3071,24.2061,24.2146,142100.0
2012-01-19 12:30:00,57.55,57.56,57.41,57.49,105300.0,24.2146,24.2188,24.1557,24.1893,105300.0
2012-01-19 13:00:00,57.49,57.69,57.48,57.67,80900.0,24.1893,24.2735,24.1851,24.2651,80900.0
2012-01-19 13:30:00,57.66,57.69,57.59,57.59,98500.0,24.2608,24.2735,24.2314,24.2314,98500.0
2012-01-19 14:00:00,57.6,57.69,57.55,57.55,82100.0,24.2356,24.2735,24.2146,24.2146,82100.0
2012-01-19 14:30:00,57.55,57.57,57.4,57.43,108500.0,24.2146,24.223,24.1514,24.1641,108500.0
2012-01-19 15:00:00,57.43,57.6,57.39,57.54,128300.0,24.1641,24.2356,24.1472,24.2104,128300.0
2012-01-19 15:30:00,57.54,57.56,57.44,57.48,327500.0,24.2104,24.2188,24.1683,24.1851,327500.0
2012-01-20 09:30:00,57.44,57.58,57.24,57.35,254300.0,24.1683,24.2272,24.0841,24.1304,254300.0
2012-01-20 10:00:00,57.32,57.43,57.09,57.36,495400.0,24.1178,24.1641,24.021,24.1346,495400.0
2012-01-20 10:30:00,57.36,57.42,57.2,57.24,233600.0,24.1346,24.1599,24.0673,24.0841,233600.0
2012-01-20 11:00:00,57.24,57.32,57.08,57.31,134300.0,24.0841,24.1178,24.0168,24.1136,134300.0
2012-01-20 11:30:00,57.29,57.3,57.12,57.27,166100.0,24.1052,24.1094,24.0336,24.0967,166100.0
2012-01-20 12:00:00,57.28,57.36,57.27,57.3,108900.0,24.101,24.1346,24.0967,24.1094,108900.0
2012-01-20 12:30:00,57.3,57.32,57.25,57.28,84100.0,24.1094,24.1178,24.0883,24.101,84100.0
2012-01-20 13:00:00,57.28,57.34,57.28,57.33,71000.0,24.101,24.1262,24.101,24.122,71000.0
2012-01-20 13:30:00,57.33,57.37,57.31,57.33,65000.0,24.122,24.1388,24.1136,24.122,65000.0
2012-01-20 14:00:00,57.32,57.34,57.14,57.15,146200.0,24.1178,24.1262,24.0421,24.0463,146200.0
2012-01-20 14:30:00,57.16,57.29,57.13,57.29,142500.0,24.0505,24.1052,24.0378,24.1052,142500.0
2012-01-20 15:00:00,57.29,57.45,57.21,57.24,366000.0,24.1052,24.1725,24.0715,24.0841,366000.0
2012-01-20 15:30:00,57.23,57.43,57.16,57.35,391300.0,24.0799,24.1641,24.0505,24.1304,391300.0
2012-01-23 09:30:00,57.82,58.11,57.73,58.05,693700.0,24.3282,24.4502,24.2903,24.4249,693700.0
2012-01-23 10:00:00,58.04,58.18,58.01,58.07,320300.0,24.4207,24.4796,24.4081,24.4334,320300.0
2012-01-23 10:30:00,58.07,58.29,58.02,58.19,232200.0,24.4334,24.5259,24.4123,24.4838,232200.0
2012-01-23 11:00:00,58.21,58.28,57.95,58.11,174400.0,24.4923,24.5217,24.3829,24.4502,174400.0
2012-01-23 11:30:00,58.1,58.24,57.83,57.88,148400.0,24.446,24.5049,24.3324,24.3534,148400.0
2012-01-23 12:00:00,57.91,57.91,57.61,57.88,139400.0,24.366,24.366,24.2398,24.3534,139400.0
2012-01-23 12:30:00,57.89,58.02,57.87,57.93,111800.0,24.3576,24.4123,24.3492,24.3744,111800.0
2012-01-23 13:00:00,57.93,58.05,57.93,58.04,113500.0,24.3744,24.4249,24.3744,24.4207,113500.0
2012-01-23 13:30:00,58.05,58.18,57.99,58.17,120100.0,24.4249,24.4796,24.3997,24.4754,120100.0
2012-01-23 14:00:00,58.17,58.22,58.12,58.16,113200.0,24.4754,24.4965,24.4544,24.4712,113200.0
2012-01-23 14:30:00,58.16,58.23,58.0,58.15,121500.0,24.4712,24.5007,24.4039,24.467,121500.0
2012-01-23 15:00:00,58.14,58.16,58.03,58.11,219000.0,24.4628,24.4712,24.4165,24.4502,219000.0
2012-01-23 15:30:00,58.11,58.35,58.07,58.33,501700.0,24.4502,24.5512,24.4334,24.5428,501700.0
2012-01-24 09:30:00,57.36,57.51,57.15,57.36,343800.0,24.1346,24.1977,24.0463,24.1346,343800.0
2012-01-24 10:00:00,57.36,57.6,57.27,57.5,321200.0,24.1346,24.2356,24.0967,24.1935,321200.0
2012-01-24 10:30:00,57.5,57.83,57.48,57.58,380100.0,24.1935,24.3324,24.1851,24.2272,380100.0
2012-01-24 11:00:00,57.59,57.73,57.49,57.66,245900.0,24.2314,24.2903,24.1893,24.2608,245900.0
2012-01-24 11:30:00,57.67,57.71,57.45,57.47,107100.0,24.2651,24.2819,24.1725,24.1809,107100.0
2012-01-24 12:00:00,57.48,57.64,57.47,57.57,89400.0,24.1851,24.2524,24.1809,24.223,89400.0
2012-01-24 12:30:00,57.58,57.62,57.48,57.61,76700.0,24.2272,24.244,24.1851,24.2398,76700.0
2012-01-24 13:00:00,57.61,57.63,57.47,57.49,116600.0,24.2398,24.2482,24.1809,24.1893,116600.0
2012-01-24 13:30:00,57.5,57.57,57.45,57.56,75400.0,24.1935,24.223,24.1725,24.2188,75400.0
2012-01-24 14:00:00,57.57,57.74,57.55,57.74,100700.0,24.223,24.2945,24.2146,24.2945,100700.0
2012-01-24 14:30:00,57.73,57.86,57.7,57.85,127700.0,24.2903,24.345,24.2777,24.3408,127700.0
2012-01-24 15:00:00,57.85,58.06,57.81,58.06,202100.0,24.3408,24.4291,24.324,24.4291,202100.0
2012-01-24 15:30:00,58.06,58.12,57.96,58.01,337400.0,24.4291,24.4544,24.3871,24.4081,337400.0
2012-01-25 09:30:00,57.6,57.64,57.3,57.47,206300.0,24.2356,24.2524,24.1094,24.1809,206300.0
2012-01-25 10:00:00,57.45,57.65,57.38,57.53,360400.0,24.1725,24.2566,24.143,24.2061,360400.0
2012-01-25 10:30:00,57.54,57.68,57.34,57.66,160200.0,24.2104,24.2693,24.1262,24.2608,160200.0
2012-01-25 11:00:00,57.66,57.8,57.56,57.66,168100.0,24.2608,24.3198,24.2188,24.2608,168100.0
2012-01-25 11:30:00,57.7,57.77,57.47,57.5,149400.0,24.2777,24.3071,24.1809,24.1935,149400.0
2012-01-25 12:00:00,57.49,57.65,57.25,57.56,157800.0,24.1893,24.2566,24.0883,24.2188,157800.0
2012-01-25 12:30:00,57.54,57.95,57.36,57.92,218200.0,24.2104,24.3829,24.1346,24.3702,218200.0
2012-01-25 13:00:00,57.89,58.6,57.89,58.54,273000.0,24.3576,24.6564,24.3576,24.6311,273000.0
2012-01-25 13:30:00,58.54,58.88,58.54,58.88,254400.0,24.6311,24.7742,24.6311,24.7742,254400.0
2012-01-25 14:00:00,58.88,58.88,58.48,58.65,401200.0,24.7742,24.7742,24.6059,24.6774,401200.0
2012-01-25 14:30:00,58.65,59.08,58.64,59.05,455700.0,24.6774,24.8583,24.6732,24.8457,455700.0
2012-01-25 15:00:00,59.04,59.19,58.96,59.11,527600.0,24.8415,24.9046,24.8078,24.8709,527600.0
2012-01-25 15:30:00,59.11,59.33,59.11,59.2,548800.0,24.8709,24.9635,24.8709,24.9088,548800.0
2012-01-26 09:30:00,61.07,61.22,60.85,61.18,635800.0,25.6956,25.7587,25.6031,25.7419,635800.0
2012-01-26 10:00:00,61.15,61.16,60.68,60.7,532000.0,25.7293,25.7335,25.5315,25.5399,532000.0
2012-01-26 10:30:00,60.7,60.88,60.56,60.66,355200.0,25.5399,25.6157,25.481,25.5231,355200.0
2012-01-26 11:00:00,60.64,61.05,60.63,61.03,252400.0,25.5147,25.6872,25.5105,25.6788,252400.0
2012-01-26 11:30:00,61.03,61.2,60.93,60.96,417200.0,25.6788,25.7503,25.6367,25.6493,417200.0
2012-01-26 12:00:00,60.96,61.02,60.75,60.95,170300.0,25.6493,25.6746,25.561,25.6451,170300.0
2012-01-26 12:30:00,60.95,61.21,60.94,61.21,138000.0,25.6451,25.7545,25.6409,25.7545,138000.0
2012-01-26 13:00:00,61.2,61.24,61.12,61.13,107800.0,25.7503,25.7672,25.7167,25.7209,107800.0
2012-01-26 13:30:00,61.13,61.15,60.76,60.84,179600.0,25.7209,25.7293,25.5652,25.5989,179600.0
2012-01-26 14:00:00,60.82,60.85,60.46,60.64,176800.0,25.5904,25.6031,25.439,25.5147,176800.0
2012-01-26 14:30:00,60.64,60.72,60.49,60.57,115400.0,25.5147,25.5484,25.4516,25.4852,115400.0
2012-01-26 15:00:00,60.56,60.57,60.29,60.31,240200.0,25.481,25.4852,25.3674,25.3759,240200.0
2012-01-26 15:30:00,60.31,60.68,60.31,60.61,424800.0,25.3759,25.5315,25.3759,25.5021,424800.0
2012-01-27 09:30:00,59.85,60.53,59.84,60.38,319700.0,25.1823,25.4684,25.1781,25.4053,319700.0
2012-01-27 10:00:00,60.41,60.42,59.94,60.27,289500.0,25.4179,25.4221,25.2202,25.359,289500.0
2012-01-27 10:30:00,60.29,60.38,59.64,59.85,239400.0,25.3674,25.4053,25.0939,25.1823,239400.0
2012-01-27 11:00:00,59.86,59.95,59.78,59.85,151500.0,25.1865,25.2244,25.1528,25.1823,151500.0
2012-01-27 11:30:00,59.85,59.93,59.61,59.92,137400.0,25.1823,25.216,25.0813,25.2118,137400.0
2012-01-27 12:00:00,59.92,60.01,59.8,59.87,224700.0,25.2118,25.2496,25.1613,25.1907,224700.0
2012-01-27 12:30:00,59.86,60.0,59.76,59.79,97900.0,25.1865,25.2454,25.1444,25.1571,97900.0
2012-01-27 13:00:00,59.78,59.92,59.74,59.83,101500.0,25.1528,25.2118,25.136,25.1739,101500.0
2012-01-27 13:30:00,59.83,60.06,59.82,59.99,61700.0,25.1739,25.2707,25.1697,25.2412,61700.0
2012-01-27 14:00:00,60.0,60.08,59.77,59.82,83200.0,25.2454,25.2791,25.1486,25.1697,83200.0
2012-01-27 14:30:00,59.81,59.94,59.78,59.91,84700.0,25.1655,25.2202,25.1528,25.2075,84700.0
2012-01-27 15:00:00,59.91,60.13,59.9,60.1,102100.0,25.2075,25.3001,25.2033,25.2875,102100.0
2012-01-27 15:30:00,60.1,60.15,60.0,60.0,294100.0,25.2875,25.3085,25.2454,25.2454,294100.0
2012-01-30 09:30:00,59.05,59.14,58.73,59.07,595900.0,24.8457,24.8836,24.7111,24.8541,595900.0
2012-01-30 10:00:00,59.07,59.19,58.64,58.81,423500.0,24.8541,24.9046,24.6732,24.7447,423500.0
2012-01-30 10:30:00,58.8,59.33,58.78,59.32,240200.0,24.7405,24.9635,24.7321,24.9593,240200.0
2012-01-30 11:00:00,59.32,59.53,59.23,59.38,215000.0,24.9593,25.0477,24.9214,24.9845,215000.0
2012-01-30 11:30:00,59.38,59.68,59.38,59.54,345600.0,24.9845,25.1108,24.9845,25.0519,345600.0
2012-01-30 12:00:00,59.55,59.67,59.54,59.58,184300.0,25.0561,25.1066,25.0519,25.0687,184300.0
2012-01-30 12:30:00,59.59,59.63,59.49,59.61,185200.0,25.0729,25.0897,25.0308,25.0813,185200.0
2012-01-30 13:00:00,59.6,59.74,59.48,59.74,228000.0,25.0771,25.136,25.0266,25.136,228000.0
2012-01-30 13:30:00,59.74,60.03,59.74,60.0,305600.0,25.136,25.258,25.136,25.2454,305600.0
2012-01-30 14:00:00,60.01,60.33,59.98,60.26,595100.0,25.2496,25.3843,25.237,25.3548,595100.0
2012-01-30 14:30:00,60.27,60.29,60.04,60.09,192400.0,25.359,25.3674,25.2622,25.2833,192400.0
2012-01-30 15:00:00,60.08,60.11,59.97,60.09,198500.0,25.2791,25.2917,25.2328,25.2833,198500.0
2012-01-30 15:30:00,60.09,60.13,59.85,59.88,632800.0,25.2833,25.3001,25.1823,25.1949,632800.0
2012-01-31 09:30:00,60.67,60.74,60.25,60.35,412000.0,25.5273,25.5568,25.3506,25.3927,412000.0
2012-01-31 10:00:00,60.35,60.38,59.97,60.27,427100.0,25.3927,25.4053,25.2328,25.359,427100.0
2012-01-31 10:30:00,60.27,60.35,59.9,60.35,664900.0,25.359,25.3927,25.2033,25.3927,664900.0
2012-01-31 11:00:00,60.36,60.44,59.92,60.17,381800.0,25.3969,25.4305,25.2118,25.3169,381800.0
2012-01-31 11:30:00,60.17,60.18,59.92,59.99,253500.0,25.3169,25.3212,25.2118,25.2412,253500.0
2012-01-31 12:00:00,59.99,60.3,59.94,60.28,145500.0,25.2412,25.3716,25.2202,25.3632,145500.0
2012-01-31 12:30:00,60.28,60.38,60.24,60.32,113000.0,25.3632,25.4053,25.3464,25.3801,113000.0
2012-01-31 13:00:00,60.31,60.62,60.31,60.61,164600.0,25.3759,25.5063,25.3759,25.5021,164600.0
2012-01-31 13:30:00,60.61,60.62,60.3,60.43,180500.0,25.5021,25.5063,25.3716,25.4263,180500.0
2012-01-31 14:00:00,60.44,60.53,60.35,60.51,151000.0,25.4305,25.4684,25.3927,25.46,151000.0
2012-01-31 14:30:00,60.52,60.66,60.41,60.58,220600.0,25.4642,25.5231,25.4179,25.4895,220600.0
2012-01-31 15:00:00,60.58,60.67,60.49,60.54,211100.0,25.4895,25.5273,25.4516,25.4726,211100.0
2012-01-31 15:30:00,60.54,60.59,60.43,60.46,1150600.0,25.4726,25.4937,25.4263,25.439,1150600.0
2012-02-01 09:30:00,61.12,61.55,61.11,61.53,591500.0,25.7167,25.8976,25.7125,25.8892,591500.0
2012-02-01 10:00:00,61.55,61.85,61.29,61.68,456900.0,25.8976,26.0238,25.7882,25.9523,456900.0
2012-02-01 10:30:00,61.67,61.83,61.57,61.83,301200.0,25.9481,26.0154,25.906,26.0154,301200.0
2012-02-01 11:00:00,61.83,61.99,61.78,61.98,355700.0,26.0154,26.0827,25.9944,26.0785,355700.0
2012-02-01 11:30:00,61.97,62.19,61.96,62.1,270800.0,26.0743,26.1669,26.0701,26.129,270800.0
2012-02-01 12:00:00,62.1,62.22,62.09,62.2,197900.0,26.129,26.1795,26.1248,26.1711,197900.0
2012-02-01 12:30:00,62.2,62.29,61.65,62.11,466800.0,26.1711,26.2089,25.9397,26.1332,466800.0
2012-02-01 13:00:00,62.12,62.35,62.12,62.24,216700.0,26.1374,26.2342,26.1374,26.1879,216700.0
2012-02-01 13:30:00,62.24,62.37,62.04,62.09,217000.0,26.1879,26.2426,26.1038,26.1248,217000.0
2012-02-01 14:00:00,62.09,62.15,62.01,62.09,148900.0,26.1248,26.15,26.0911,26.1248,148900.0
2012-02-01 14:30:00,62.1,62.1,61.94,62.02,191100.0,26.129,26.129,26.0617,26.0953,191100.0
2012-02-01 15:00:00,62.03,62.07,61.92,61.94,246200.0,26.0996,26.1164,26.0533,26.0617,246200.0
2012-02-01 15:30:00,61.93,61.94,61.69,61.7,592000.0,26.0575,26.0617,25.9565,25.9607,592000.0
2012-02-02 09:30:00,62.83,62.86,62.41,62.81,404200.0,26.4362,26.4488,26.2594,26.4277,404200.0
2012-02-02 10:00:00,62.82,62.99,62.75,62.82,282300.0,26.4319,26.5035,26.4025,26.4319,282300.0
2012-02-02 10:30:00,62.83,63.09,62.82,63.07,386200.0,26.4362,26.5456,26.4319,26.5371,386200.0
2012-02-02 11:00:00,63.08,63.18,62.87,63.1,200900.0,26.5413,26.5834,26.453,26.5498,200900.0
2012-02-02 11:30:00,63.09,63.11,62.61,62.66,314800.0,26.5456,26.554,26.3436,26.3646,314800.0
2012-02-02 12:00:00,62.67,62.71,62.4,62.45,186400.0,26.3688,26.3857,26.2552,26.2763,186400.0
2012-02-02 12:30:00,62.44,62.51,62.17,62.5,172000.0,26.2721,26.3015,26.1585,26.2973,172000.0
2012-02-02 13:00:00,62.52,62.57,62.41,62.43,94100.0,26.3057,26.3268,26.2594,26.2679,94100.0
2012-02-02 13:30:00,62.44,62.61,62.43,62.59,100200.0,26.2721,26.3436,26.2679,26.3352,100200.0
2012-02-02 14:00:00,62.58,62.68,62.54,62.63,77000.0,26.331,26.373,26.3141,26.352,77000.0
2012-02-02 14:30:00,62.63,62.67,62.51,62.56,85900.0,26.352,26.3688,26.3015,26.3226,85900.0
2012-02-02 15:00:00,62.56,62.69,62.54,62.64,125700.0,26.3226,26.3773,26.3141,26.3562,125700.0
2012-02-02 15:30:00,62.63,62.69,62.59,62.59,265900.0,26.352,26.3773,26.3352,26.3352,265900.0
2012-02-03 09:30:00,62.69,62.98,62.55,62.91,498000.0,26.3773,26.4993,26.3183,26.4698,498000.0
2012-02-03 10:00:00,62.93,63.13,62.71,62.81,353600.0,26.4782,26.5624,26.3857,26.4277,353600.0
2012-02-03 10:30:00,62.83,62.93,62.71,62.8,201100.0,26.4362,26.4782,26.3857,26.4235,201100.0
2012-02-03 11:00:00,62.8,62.93,62.73,62.84,157700.0,26.4235,26.4782,26.3941,26.4404,157700.0
2012-02-03 11:30:00,62.84,63.02,62.81,62.93,363500.0,26.4404,26.5161,26.4277,26.4782,363500.0
2012-02-03 12:00:00,62.92,62.97,62.78,62.87,202500.0,26.474,26.4951,26.4151,26.453,202500.0
2012-02-03 12:30:00,62.88,63.09,62.86,62.94,128900.0,26.4572,26.5456,26.4488,26.4824,128900.0
2012-02-03 13:00:00,62.94,63.01,62.91,62.91,94800.0,26.4824,26.5119,26.4698,26.4698,94800.0
2012-02-03 13:30:00,62.91,62.91,62.77,62.79,148600.0,26.4698,26.4698,26.4109,26.4193,148600.0
2012-02-03 14:00:00,62.81,62.89,62.64,62.66,344400.0,26.4277,26.4614,26.3562,26.3646,344400.0
2012-02-03 14:30:00,62.66,62.7,62.55,62.61,209600.0,26.3646,26.3815,26.3183,26.3436,209600.0
2012-02-03 15:00:00,62.61,62.62,62.3,62.58,383100.0,26.3436,26.3478,26.2132,26.331,383100.0
2012-02-03 15:30:00,62.56,62.75,62.4,62.69,569400.0,26.3226,26.4025,26.2552,26.3773,569400.0
2012-02-06 09:30:00,62.08,62.5,62.07,62.44,304400.0,26.1206,26.2973,26.1164,26.2721,304400.0
2012-02-06 10:00:00,62.44,62.54,62.23,62.29,219700.0,26.2721,26.3141,26.1837,26.2089,219700.0
2012-02-06 10:30:00,62.29,62.35,62.04,62.25,163100.0,26.2089,26.2342,26.1038,26.1921,163100.0
2012-02-06 11:00:00,62.24,62.45,62.19,62.36,293400.0,26.1879,26.2763,26.1669,26.2384,293400.0
2012-02-06 11:30:00,62.38,62.46,62.3,62.46,90200.0,26.2468,26.2805,26.2132,26.2805,90200.0
2012-02-06 12:00:00,62.47,62.49,62.27,62.3,85900.0,26.2847,26.2931,26.2005,26.2132,85900.0
2012-02-06 12:30:00,62.29,62.43,62.27,62.39,59600.0,26.2089,26.2679,26.2005,26.251,59600.0
2012-02-06 13:00:00,62.4,62.41,62.26,62.27,54200.0,26.2552,26.2594,26.1963,26.2005,54200.0
2012-02-06 13:30:00,62.26,62.28,62.09,62.12,73100.0,26.1963,26.2047,26.1248,26.1374,73100.0
2012-02-06 14:00:00,62.12,62.25,62.12,62.2,42700.0,26.1374,26.1921,26.1374,26.1711,42700.0
2012-02-06 14:30:00,62.21,62.34,62.21,62.31,49100.0,26.1753,26.23,26.1753,26.2174,49100.0
2012-02-06 15:00:00,62.32,62.38,62.28,62.29,66900.0,26.2216,26.2468,26.2047,26.2089,66900.0
2012-02-06 15:30:00,62.29,62.41,62.26,62.38,193100.0,26.2089,26.2594,26.1963,26.2468,193100.0
2012-02-07 09:30:00,61.33,61.45,60.67,60.78,572300.0,25.805,25.8555,25.5273,25.5736,572300.0
2012-02-07 10:00:00,60.78,61.08,60.53,60.91,435000.0,25.5736,25.6998,25.4684,25.6283,435000.0
2012-02-07 10:30:00,60.91,61.41,60.9,61.4,299600.0,25.6283,25.8387,25.6241,25.8345,299600.0
2012-02-07 11:00:00,61.4,61.64,61.28,61.46,224800.0,25.8345,25.9355,25.784,25.8597,224800.0
2012-02-07 11:30:00,61.48,61.61,61.34,61.36,129100.0,25.8681,25.9228,25.8092,25.8176,129100.0
2012-02-07 12:00:00,61.37,61.54,61.32,61.52,99900.0,25.8219,25.8934,25.8008,25.885,99900.0
2012-02-07 12:30:00,61.52,61.65,61.5,61.62,65800.0,25.885,25.9397,25.8766,25.927,65800.0
2012-02-07 13:00:00,61.62,61.65,61.26,61.38,143600.0,25.927,25.9397,25.7756,25.8261,143600.0
2012-02-07 13:30:00,61.39,61.47,61.36,61.41,60000.0,25.8303,25.8639,25.8176,25.8387,60000.0
2012-02-07 14:00:00,61.41,61.43,61.18,61.19,94800.0,25.8387,25.8471,25.7419,25.7461,94800.0
2012-02-07 14:30:00,61.19,61.26,61.02,61.07,228800.0,25.7461,25.7756,25.6746,25.6956,228800.0
2012-02-07 15:00:00,61.07,61.39,61.04,61.34,223700.0,25.6956,25.8303,25.683,25.8092,223700.0
2012-02-07 15:30:00,61.34,61.46,61.27,61.34,299600.0,25.8092,25.8597,25.7798,25.8092,299600.0
2012-02-08 09:30:00,62.14,62.42,62.0,62.31,320800.0,26.1458,26.2636,26.0869,26.2174,320800.0
2012-02-08 10:00:00,62.31,62.43,62.08,62.14,228300.0,26.2174,26.2679,26.1206,26.1458,228300.0
2012-02-08 10:30:00,62.13,62.14,61.63,61.74,239800.0,26.1416,26.1458,25.9312,25.9775,239800.0
2012-02-08 11:00:00,61.74,61.75,61.14,61.24,216300.0,25.9775,25.9817,25.7251,25.7672,216300.0
2012-02-08 11:30:00,61.24,61.61,61.16,61.49,132600.0,25.7672,25.9228,25.7335,25.8723,132600.0
2012-02-08 12:00:00,61.5,61.68,61.49,61.6,79200.0,25.8766,25.9523,25.8723,25.9186,79200.0
2012-02-08 12:30:00,61.6,61.75,61.52,61.75,47200.0,25.9186,25.9817,25.885,25.9817,47200.0
2012-02-08 13:00:00,61.75,61.75,61.45,61.71,94500.0,25.9817,25.9817,25.8555,25.9649,94500.0
2012-02-08 13:30:00,61.7,61.76,61.6,61.6,48000.0,25.9607,25.9859,25.9186,25.9186,48000.0
2012-02-08 14:00:00,61.61,61.68,61.51,61.67,59100.0,25.9228,25.9523,25.8808,25.9481,59100.0
2012-02-08 14:30:00,61.67,61.77,61.62,61.7,82600.0,25.9481,25.9902,25.927,25.9607,82600.0
2012-02-08 15:00:00,61.69,61.83,61.65,61.7,113000.0,25.9565,26.0154,25.9397,25.9607,113000.0
2012-02-08 15:30:00,61.7,61.72,61.43,61.54,203500.0,25.9607,25.9691,25.8471,25.8934,203500.0
2012-02-09 09:30:00,60.73,60.96,60.45,60.79,785900.0,25.5526,25.6493,25.4348,25.5778,785900.0
2012-02-09 10:00:00,60.81,60.92,60.32,60.34,654700.0,25.5862,25.6325,25.3801,25.3885,654700.0
2012-02-09 10:30:00,60.33,60.38,60.08,60.25,460900.0,25.3843,25.4053,25.2791,25.3506,460900.0
2012-02-09 11:00:00,60.26,60.41,60.17,60.39,326700.0,25.3548,25.4179,25.3169,25.4095,326700.0
2012-02-09 11:30:00,60.4,60.6,60.32,60.49,211000.0,25.4137,25.4979,25.3801,25.4516,211000.0
2012-02-09 12:00:00,60.49,60.67,60.48,60.53,146500.0,25.4516,25.5273,25.4474,25.4684,146500.0
2012-02-09 12:30:00,60.54,60.74,60.5,60.68,86900.0,25.4726,25.5568,25.4558,25.5315,86900.0
2012-02-09 13:00:00,60.69,60.8,60.61,60.75,71300.0,25.5357,25.582,25.5021,25.561,71300.0
2012-02-09 13:30:00,60.76,60.8,60.64,60.76,71600.0,25.5652,25.582,25.5147,25.5652,71600.0
2012-02-09 14:00:00,60.76,60.87,60.74,60.85,80600.0,25.5652,25.6115,25.5568,25.6031,80600.0
2012-02-09 14:30:00,60.85,60.85,60.61,60.65,131100.0,25.6031,25.6031,25.5021,25.5189,131100.0
2012-02-09 15:00:00,60.65,60.79,60.59,60.65,117800.0,25.5189,25.5778,25.4937,25.5189,117800.0
2012-02-09 15:30:00,60.65,60.78,60.64,60.75,252200.0,25.5189,25.5736,25.5147,25.561,252200.0
2012-02-10 09:30:00,59.03,59.28,58.77,58.94,564600.0,24.8373,24.9425,24.7279,24.7994,564600.0
2012-02-10 10:00:00,58.94,59.21,58.77,59.21,378600.0,24.7994,24.913,24.7279,24.913,378600.0
2012-02-10 10:30:00,59.2,59.25,58.92,59.22,256400.0,24.9088,24.9298,24.791,24.9172,256400.0
2012-02-10 11:00:00,59.24,59.45,59.21,59.27,221500.0,24.9256,25.014,24.913,24.9383,221500.0
2012-02-10 11:30:00,59.27,59.47,59.23,59.33,192200.0,24.9383,25.0224,24.9214,24.9635,192200.0
2012-02-10 12:00:00,59.33,59.39,59.2,59.3,103000.0,24.9635,24.9888,24.9088,24.9509,103000.0
2012-02-10 12:30:00,59.29,59.45,59.29,59.41,96100.0,24.9467,25.014,24.9467,24.9972,96100.0
2012-02-10 13:00:00,59.38,59.43,59.23,59.26,77400.0,24.9845,25.0056,24.9214,24.9341,77400.0
2012-02-10 13:30:00,59.25,59.25,58.93,58.94,131300.0,24.9298,24.9298,24.7952,24.7994,131300.0
2012-02-10 14:00:00,58.94,59.11,58.91,59.1,117100.0,24.7994,24.8709,24.7868,24.8667,117100.0
2012-02-10 14:30:00,59.1,59.17,59.05,59.12,85500.0,24.8667,24.8962,24.8457,24.8751,85500.0
2012-02-10 15:00:00,59.12,59.15,59.0,59.15,124300.0,24.8751,24.8878,24.8247,24.8878,124300.0
2012-02-10 15:30:00,59.14,59.34,59.11,59.32,348900.0,24.8836,24.9677,24.8709,24.9593,348900.0
2012-02-13 09:30:00,60.9,60.94,60.54,60.67,397700.0,25.6241,25.6409,25.4726,25.5273,397700.0
2012-02-13 10:00:00,60.67,60.75,60.38,60.55,175900.0,25.5273,25.561,25.4053,25.4768,175900.0
2012-02-13 10:30:00,60.55,60.78,60.39,60.76,178300.0,25.4768,25.5736,25.4095,25.5652,178300.0
2012-02-13 11:00:00,60.77,60.8,60.41,60.61,256200.0,25.5694,25.582,25.4179,25.5021,256200.0
2012-02-13 11:30:00,60.62,60.74,60.56,60.57,125900.0,25.5063,25.5568,25.481,25.4852,125900.0
2012-02-13 12:00:00,60.57,60.69,60.54,60.55,45700.0,25.4852,25.5357,25.4726,25.4768,45700.0
2012-02-13 12:30:00,60.56,60.62,60.45,60.62,43400.0,25.481,25.5063,25.4348,25.5063,43400.0
2012-02-13 13:00:00,60.64,60.66,60.55,60.6,62000.0,25.5147,25.5231,25.4768,25.4979,62000.0
2012-02-13 13:30:00,60.61,60.7,60.55,60.55,94400.0,25.5021,25.5399,25.4768,25.4768,94400.0
2012-02-13 14:00:00,60.56,60.65,60.54,60.64,109600.0,25.481,25.5189,25.4726,25.5147,109600.0
2012-02-13 14:30:00,60.64,60.7,60.6,60.65,115100.0,25.5147,25.5399,25.4979,25.5189,115100.0
2012-02-13 15:00:00,60.65,60.67,60.56,60.6,92200.0,25.5189,25.5273,25.481,25.4979,92200.0
2012-02-13 15:30:00,60.59,60.66,60.56,60.61,292300.0,25.4937,25.5231,25.481,25.5021,292300.0
2012-02-14 09:30:00,58.73,58.97,58.52,58.53,494100.0,24.7111,24.812,24.6227,24.6269,494100.0
2012-02-14 10:00:00,58.54,58.62,58.17,58.44,308600.0,24.6311,24.6648,24.4754,24.589,308600.0
2012-02-14 10:30:00,58.43,58.46,58.09,58.16,212000.0,24.5848,24.5974,24.4418,24.4712,212000.0
2012-02-14 11:00:00,58.16,58.63,58.15,58.6,305900.0,24.4712,24.669,24.467,24.6564,305900.0
2012-02-14 11:30:00,58.6,58.77,58.47,58.68,200100.0,24.6564,24.7279,24.6017,24.69,200100.0
2012-02-14 12:00:00,58.67,58.75,58.61,58.7,85800.0,24.6858,24.7195,24.6606,24.6984,85800.0
2012-02-14 12:30:00,58.69,58.72,58.44,58.55,118900.0,24.6942,24.7068,24.589,24.6353,118900.0
2012-02-14 13:00:00,58.54,58.54,58.32,58.37,102600.0,24.6311,24.6311,24.5385,24.5596,102600.0
2012-02-14 13:30:00,58.39,58.53,58.37,58.44,90100.0,24.568,24.6269,24.5596,24.589,90100.0
2012-02-14 14:00:00,58.43,58.46,58.14,58.15,80700.0,24.5848,24.5974,24.4628,24.467,80700.0
2012-02-14 14:30:00,58.15,58.25,58.05,58.21,114400.0,24.467,24.5091,24.4249,24.4923,114400.0
2012-02-14 15:00:00,58.21,58.29,58.03,58.05,121600.0,24.4923,24.5259,24.4165,24.4249,121600.0
2012-02-14 15:30:00,58.04,58.67,58.0,58.64,438600.0,24.4207,24.6858,24.4039,24.6732,438600.0
2012-02-15 09:30:00,58.62,58.72,58.21,58.25,331400.0,24.6648,24.7068,24.4923,24.5091,331400.0
2012-02-15 10:00:00,58.27,58.29,57.73,57.89,346900.0,24.5175,24.5259,24.2903,24.3576,346900.0
2012-02-15 10:30:00,57.9,58.25,57.84,57.88,218100.0,24.3618,24.5091,24.3366,24.3534,218100.0
2012-02-15 11:00:00,57.89,58.03,57.83,58.01,132800.0,24.3576,24.4165,24.3324,24.4081,132800.0
2012-02-15 11:30:00,58.03,58.18,57.83,58.15,127800.0,24.4165,24.4796,24.3324,24.467,127800.0
2012-02-15 12:00:00,58.14,58.18,57.96,58.03,105700.0,24.4628,24.4796,24.3871,24.4165,105700.0
2012-02-15 12:30:00,58.03,58.09,57.54,57.6,160500.0,24.4165,24.4418,24.2104,24.2356,160500.0
2012-02-15 13:00:00,57.6,57.77,57.48,57.77,113600.0,24.2356,24.3071,24.1851,24.3071,113600.0
2012-02-15 13:30:00,57.78,57.82,57.61,57.76,56200.0,24.3113,24.3282,24.2398,24.3029,56200.0
2012-02-15 14:00:00,57.78,57.85,57.51,57.75,166800.0,24.3113,24.3408,24.1977,24.2987,166800.0
2012-02-15 14:30:00,57.76,57.83,57.51,57.53,123600.0,24.3029,24.3324,24.1977,24.2061,123600.0
2012-02-15 15:00:00,57.52,57.67,57.46,57.59,194400.0,24.2019,24.2651,24.1767,24.2314,194400.0
2012-02-15 15:30:00,57.6,57.76,57.58,57.61,296400.0,24.2356,24.3029,24.2272,24.2398,296400.0
2012-02-16 09:30:00,56.42,56.66,56.33,56.38,522400.0,23.7391,23.8401,23.7012,23.7223,522400.0
2012-02-16 10:00:00,56.41,56.94,56.38,56.94,345100.0,23.7349,23.9579,23.7223,23.9579,345100.0
2012-02-16 10:30:00,56.95,57.19,56.95,56.98,268800.0,23.9621,24.0631,23.9621,23.9747,268800.0
2012-02-16 11:00:00,56.98,57.31,56.98,57.27,169800.0,23.9747,24.1136,23.9747,24.0967,169800.0
2012-02-16 11:30:00,57.26,57.78,57.2,57.74,177900.0,24.0925,24.3113,24.0673,24.2945,177900.0
2012-02-16 12:00:00,57.74,57.9,57.7,57.82,140800.0,24.2945,24.3618,24.2777,24.3282,140800.0
2012-02-16 12:30:00,57.83,57.94,57.78,57.9,127800.0,24.3324,24.3787,24.3113,24.3618,127800.0
2012-02-16 13:00:00,57.92,58.14,57.87,58.04,102500.0,24.3702,24.4628,24.3492,24.4207,102500.0
2012-02-16 13:30:00,58.05,58.1,57.98,58.0,90300.0,24.4249,24.446,24.3955,24.4039,90300.0
2012-02-16 14:00:00,58.0,58.03,57.93,58.02,66900.0,24.4039,24.4165,24.3744,24.4123,66900.0
2012-02-16 14:30:00,58.02,58.16,57.94,58.04,105100.0,24.4123,24.4712,24.3787,24.4207,105100.0
2012-02-16 15:00:00,58.04,58.1,57.8,57.89,210000.0,24.4207,24.446,24.3198,24.3576,210000.0
2012-02-16 15:30:00,57.89,58.12,57.87,58.12,304300.0,24.3576,24.4544,24.3492,24.4544,304300.0
2012-02-17 09:30:00,58.51,58.56,58.07,58.16,389000.0,24.6185,24.6395,24.4334,24.4712,389000.0
2012-02-17 10:00:00,58.17,58.2,57.55,57.65,245700.0,24.4754,24.4881,24.2146,24.2566,245700.0
2012-02-17 10:30:00,57.66,57.66,57.43,57.47,221600.0,24.2608,24.2608,24.1641,24.1809,221600.0
2012-02-17 11:00:00,57.47,57.47,57.09,57.28,170100.0,24.1809,24.1809,24.021,24.101,170100.0
2012-02-17 11:30:00,57.28,57.37,57.17,57.26,272600.0,24.101,24.1388,24.0547,24.0925,272600.0
2012-02-17 12:00:00,57.27,57.35,57.2,57.28,32000.0,24.0967,24.1304,24.0673,24.101,32000.0
2012-02-17 12:30:00,57.26,57.32,57.23,57.31,43500.0,24.0925,24.1178,24.0799,24.1136,43500.0
2012-02-17 13:00:00,57.32,57.45,57.26,57.36,48900.0,24.1178,24.1725,24.0925,24.1346,48900.0
2012-02-17 13:30:00,57.36,57.37,57.26,57.27,46400.0,24.1346,24.1388,24.0925,24.0967,46400.0
2012-02-17 14:00:00,57.28,57.4,57.25,57.4,60100.0,24.101,24.1514,24.0883,24.1514,60100.0
2012-02-17 14:30:00,57.39,57.45,57.37,57.41,67100.0,24.1472,24.1725,24.1388,24.1557,67100.0
2012-02-17 15:00:00,57.41,57.49,57.3,57.46,78100.0,24.1557,24.1893,24.1094,24.1767,78100.0
2012-02-17 15:30:00,57.48,57.5,57.39,57.46,213400.0,24.1851,24.1935,24.1472,24.1767,213400.0
2012-02-21 09:30:00,58.49,58.76,58.33,58.42,463400.0,24.6101,24.7237,24.5428,24.5806,463400.0
2012-02-21 10:00:00,58.42,58.7,58.4,58.61,119300.0,24.5806,24.6984,24.5722,24.6606,119300.0
2012-02-21 10:30:00,58.61,58.97,58.61,58.81,162800.0,24.6606,24.812,24.6606,24.7447,162800.0
2012-02-21 11:00:00,58.84,58.85,58.51,58.58,123300.0,24.7573,24.7615,24.6185,24.6479,123300.0
2012-02-21 11:30:00,58.58,58.6,58.41,58.5,96500.0,24.6479,24.6564,24.5764,24.6143,96500.0
2012-02-21 12:00:00,58.5,58.72,58.5,58.65,68000.0,24.6143,24.7068,24.6143,24.6774,68000.0
2012-02-21 12:30:00,58.67,58.75,58.59,58.6,76900.0,24.6858,24.7195,24.6521,24.6564,76900.0
2012-02-21 13:00:00,58.59,58.8,58.55,58.8,78000.0,24.6521,24.7405,24.6353,24.7405,78000.0
2012-02-21 13:30:00,58.79,58.88,58.6,58.64,58800.0,24.7363,24.7742,24.6564,24.6732,58800.0
2012-02-21 14:00:00,58.66,58.67,58.44,58.58,74200.0,24.6816,24.6858,24.589,24.6479,74200.0
2012-02-21 14:30:00,58.58,58.59,58.22,58.31,87500.0,24.6479,24.6521,24.4965,24.5343,87500.0
2012-02-21 15:00:00,58.31,58.45,58.13,58.21,74400.0,24.5343,24.5932,24.4586,24.4923,74400.0
2012-02-21 15:30:00,58.22,58.41,58.12,58.36,245200.0,24.4965,24.5764,24.4544,24.5554,245200.0
2012-02-22 09:30:00,57.6,57.7,57.43,57.63,414200.0,24.2356,24.2777,24.1641,24.2482,414200.0
2012-02-22 10:00:00,57.63,57.73,57.34,57.62,262100.0,24.2482,24.2903,24.1262,24.244,262100.0
2012-02-22 10:30:00,57.6,57.82,57.53,57.72,225700.0,24.2356,24.3282,24.2061,24.2861,225700.0
2012-02-22 11:00:00,57.73,57.93,57.65,57.68,210300.0,24.2903,24.3744,24.2566,24.2693,210300.0
2012-02-22 11:30:00,57.69,57.73,57.3,57.37,181900.0,24.2735,24.2903,24.1094,24.1388,181900.0
2012-02-22 12:00:00,57.38,57.43,57.32,57.36,94900.0,24.143,24.1641,24.1178,24.1346,94900.0
2012-02-22 12:30:00,57.36,57.43,57.3,57.38,78000.0,24.1346,24.1641,24.1094,24.143,78000.0
2012-02-22 13:00:00,57.4,57.62,57.39,57.6,70100.0,24.1514,24.244,24.1472,24.2356,70100.0
2012-02-22 13:30:00,57.6,57.72,57.5,57.72,59300.0,24.2356,24.2861,24.1935,24.2861,59300.0
2012-02-22 14:00:00,57.72,57.8,57.65,57.68,144100.0,24.2861,24.3198,24.2566,24.2693,144100.0
2012-02-22 14:30:00,57.69,57.69,57.42,57.49,148000.0,24.2735,24.2735,24.1599,24.1893,148000.0
2012-02-22 15:00:00,57.48,57.59,57.47,57.58,223000.0,24.1851,24.2314,24.1809,24.2272,223000.0
2012-02-22 15:30:00,57.57,57.66,57.48,57.58,473100.0,24.223,24.2608,24.1851,24.2272,473100.0
2012-02-23 09:30:00,57.73,57.78,57.33,57.33,308300.0,24.2903,24.3113,24.122,24.122,308300.0
2012-02-23 10:00:00,57.33,57.88,57.33,57.75,340800.0,24.122,24.3534,24.122,24.2987,340800.0
2012-02-23 10:30:00,57.76,58.05,57.69,58.01,145200.0,24.3029,24.4249,24.2735,24.4081,145200.0
2012-02-23 11:00:00,58.01,58.09,57.8,58.02,156600.0,24.4081,24.4418,24.3198,24.4123,156600.0
2012-02-23 11:30:00,58.03,58.03,57.89,57.98,119600.0,24.4165,24.4165,24.3576,24.3955,119600.0
2012-02-23 12:00:00,57.97,58.01,57.87,57.99,125500.0,24.3913,24.4081,24.3492,24.3997,125500.0
2012-02-23 12:30:00,58.0,58.08,57.92,57.93,56100.0,24.4039,24.4376,24.3702,24.3744,56100.0
2012-02-23 13:00:00,57.94,57.95,57.81,57.84,58500.0,24.3787,24.3829,24.324,24.3366,58500.0
2012-02-23 13:30:00,57.83,57.95,57.73,57.88,83500.0,24.3324,24.3829,24.2903,24.3534,83500.0
2012-02-23 14:00:00,57.88,58.04,57.87,58.03,57200.0,24.3534,24.4207,24.3492,24.4165,57200.0
2012-02-23 14:30:00,58.03,58.07,57.85,57.89,76600.0,24.4165,24.4334,24.3408,24.3576,76600.0
2012-02-23 15:00:00,57.9,58.07,57.88,58.01,110900.0,24.3618,24.4334,24.3534,24.4081,110900.0
2012-02-23 15:30:00,58.02,58.15,58.01,58.08,209300.0,24.4123,24.467,24.4081,24.4376,209300.0
2012-02-24 09:30:00,57.94,58.25,57.88,58.25,197000.0,24.3787,24.5091,24.3534,24.5091,197000.0
2012-02-24 10:00:00,58.26,58.5,58.1,58.29,321500.0,24.5133,24.6143,24.446,24.5259,321500.0
2012-02-24 10:30:00,58.28,58.35,58.12,58.22,231700.0,24.5217,24.5512,24.4544,24.4965,231700.0
2012-02-24 11:00:00,58.21,58.38,58.21,58.35,127900.0,24.4923,24.5638,24.4923,24.5512,127900.0
2012-02-24 11:30:00,58.36,58.55,58.35,58.55,260400.0,24.5554,24.6353,24.5512,24.6353,260400.0
2012-02-24 12:00:00,58.55,58.56,58.47,58.54,104700.0,24.6353,24.6395,24.6017,24.6311,104700.0
2012-02-24 12:30:00,58.54,58.63,58.5,58.55,111500.0,24.6311,24.669,24.6143,24.6353,111500.0
2012-02-24 13:00:00,58.55,58.64,58.52,58.52,62000.0,24.6353,24.6732,24.6227,24.6227,62000.0
2012-02-24 13:30:00,58.54,58.55,58.34,58.44,71900.0,24.6311,24.6353,24.547,24.589,71900.0
2012-02-24 14:00:00,58.43,58.43,58.2,58.2,61600.0,24.5848,24.5848,24.4881,24.4881,61600.0
2012-02-24 14:30:00,58.2,58.21,58.04,58.14,105200.0,24.4881,24.4923,24.4207,24.4628,105200.0
2012-02-24 15:00:00,58.16,58.33,58.13,58.3,111200.0,24.4712,24.5428,24.4586,24.5301,111200.0
2012-02-24 15:30:00,58.31,58.36,58.22,58.33,265500.0,24.5343,24.5554,24.4965,24.5428,265500.0
2012-02-27 09:30:00,57.46,57.89,57.41,57.84,318700.0,24.1767,24.3576,24.1557,24.3366,318700.0
2012-02-27 10:00:00,57.84,58.17,57.84,58.12,245100.0,24.3366,24.4754,24.3366,24.4544,245100.0
2012-02-27 10:30:00,58.12,58.57,58.09,58.4,199700.0,24.4544,24.6437,24.4418,24.5722,199700.0
2012-02-27 11:00:00,58.4,58.9,58.37,58.84,277700.0,24.5722,24.7826,24.5596,24.7573,277700.0
2012-02-27 11:30:00,58.85,58.85,58.53,58.64,147700.0,24.7615,24.7615,24.6269,24.6732,147700.0
2012-02-27 12:00:00,58.66,58.68,58.52,58.62,79700.0,24.6816,24.69,24.6227,24.6648,79700.0
2012-02-27 12:30:00,58.63,58.75,58.53,58.71,76300.0,24.669,24.7195,24.6269,24.7026,76300.0
2012-02-27 13:00:00,58.71,58.79,58.66,58.67,60200.0,24.7026,24.7363,24.6816,24.6858,60200.0
2012-02-27 13:30:00,58.66,58.72,58.53,58.56,61600.0,24.6816,24.7068,24.6269,24.6395,61600.0
2012-02-27 14:00:00,58.55,58.68,58.55,58.63,51800.0,24.6353,24.69,24.6353,24.669,51800.0
2012-02-27 14:30:00,58.62,58.65,58.54,58.6,75800.0,24.6648,24.6774,24.6311,24.6564,75800.0
2012-02-27 15:00:00,58.58,58.75,58.56,58.63,173100.0,24.6479,24.7195,24.6395,24.669,173100.0
2012-02-27 15:30:00,58.65,58.69,58.57,58.61,254800.0,24.6774,24.6942,24.6437,24.6606,254800.0
2012-02-28 09:30:00,59.12,59.41,59.07,59.36,498200.0,24.8751,24.9972,24.8541,24.9761,498200.0
2012-02-28 10:00:00,59.37,59.58,58.68,58.78,587400.0,24.9803,25.0687,24.69,24.7321,587400.0
2012-02-28 10:30:00,58.78,59.06,58.78,59.03,151400.0,24.7321,24.8499,24.7321,24.8373,151400.0
2012-02-28 11:00:00,59.02,59.35,58.87,59.31,165000.0,24.8331,24.9719,24.77,24.9551,165000.0
2012-02-28 11:30:00,59.31,59.39,59.24,59.29,111800.0,24.9551,24.9888,24.9256,24.9467,111800.0
2012-02-28 12:00:00,59.31,59.37,59.27,59.31,66000.0,24.9551,24.9803,24.9383,24.9551,66000.0
2012-02-28 12:30:00,59.31,59.4,59.28,59.29,45800.0,24.9551,24.993,24.9425,24.9467,45800.0
2012-02-28 13:00:00,59.28,59.41,59.24,59.36,74500.0,24.9425,24.9972,24.9256,24.9761,74500.0
2012-02-28 13:30:00,59.34,59.35,59.06,59.13,150400.0,24.9677,24.9719,24.8499,24.8794,150400.0
2012-02-28 14:00:00,59.13,59.35,59.13,59.23,140200.0,24.8794,24.9719,24.8794,24.9214,140200.0
2012-02-28 14:30:00,59.23,59.35,59.2,59.3,81100.0,24.9214,24.9719,24.9088,24.9509,81100.0
2012-02-28 15:00:00,59.31,59.4,59.3,59.39,125700.0,24.9551,24.993,24.9509,24.9888,125700.0
2012-02-28 15:30:00,59.37,59.48,59.27,59.43,266700.0,24.9803,25.0266,24.9383,25.0056,266700.0
2012-02-29 09:30:00,59.1,59.25,59.01,59.07,307800.0,25.2667,25.3308,25.2282,25.2538,307800.0
2012-02-29 10:00:00,59.07,59.14,58.59,58.7,385000.0,25.2538,25.2838,25.0486,25.0956,385000.0
2012-02-29 10:30:00,58.63,58.63,57.47,57.96,612300.0,25.0657,25.0657,24.5698,24.7793,612300.0
2012-02-29 11:00:00,57.97,58.02,57.13,57.14,463800.0,24.7836,24.8049,24.4244,24.4287,463800.0
2012-02-29 11:30:00,57.13,57.44,57.05,57.36,282000.0,24.4244,24.557,24.3902,24.5228,282000.0
2012-02-29 12:00:00,57.38,57.69,57.29,57.62,303000.0,24.5313,24.6638,24.4928,24.6339,303000.0
2012-02-29 12:30:00,57.61,57.64,57.38,57.5,202500.0,24.6296,24.6425,24.5313,24.5826,202500.0
2012-02-29 13:00:00,57.5,57.64,57.25,57.3,154400.0,24.5826,24.6425,24.4757,24.4971,154400.0
2012-02-29 13:30:00,57.3,57.5,57.23,57.5,156100.0,24.4971,24.5826,24.4672,24.5826,156100.0
2012-02-29 14:00:00,57.48,57.57,57.36,57.45,157000.0,24.5741,24.6125,24.5228,24.5612,157000.0
2012-02-29 14:30:00,57.45,57.5,57.1,57.1,194200.0,24.5612,24.5826,24.4116,24.4116,194200.0
2012-02-29 15:00:00,57.12,57.18,56.97,57.04,172100.0,24.4202,24.4458,24.356,24.386,172100.0
2012-02-29 15:30:00,57.03,57.08,56.78,56.93,576600.0,24.3817,24.4031,24.2748,24.3389,576600.0
2012-03-01 09:30:00,57.21,57.82,57.21,57.58,444200.0,24.4586,24.7194,24.4586,24.6168,444200.0
2012-03-01 10:00:00,57.57,57.73,57.27,57.4,366300.0,24.6125,24.681,24.4843,24.5399,366300.0
2012-03-01 10:30:00,57.39,57.43,57.0,57.16,303500.0,24.5356,24.5527,24.3689,24.4373,303500.0
2012-03-01 11:00:00,57.15,57.37,56.95,57.37,229100.0,24.433,24.527,24.3475,24.527,229100.0
2012-03-01 11:30:00,57.36,57.68,57.32,57.63,166600.0,24.5228,24.6596,24.5057,24.6382,166600.0
2012-03-01 12:00:00,57.62,57.72,57.52,57.59,118700.0,24.6339,24.6767,24.5912,24.6211,118700.0
2012-03-01 12:30:00,57.6,57.63,57.5,57.59,117800.0,24.6254,24.6382,24.5826,24.6211,117800.0
2012-03-01 13:00:00,57.57,57.59,57.37,57.55,119600.0,24.6125,24.6211,24.527,24.604,119600.0
2012-03-01 13:30:00,57.55,57.59,57.45,57.49,74000.0,24.604,24.6211,24.5612,24.5783,74000.0
2012-03-01 14:00:00,57.49,57.54,57.34,57.35,61300.0,24.5783,24.5997,24.5142,24.5185,61300.0
2012-03-01 14:30:00,57.35,57.41,57.2,57.27,133000.0,24.5185,24.5441,24.4544,24.4843,133000.0
2012-03-01 15:00:00,57.26,57.32,56.95,57.18,233600.0,24.48,24.5057,24.3475,24.4458,233600.0
2012-03-01 15:30:00,57.17,57.29,57.02,57.26,280900.0,24.4415,24.4928,24.3774,24.48,280900.0
2012-03-02 09:30:00,56.97,57.02,56.59,56.66,270400.0,24.356,24.3774,24.1936,24.2235,270400.0
2012-03-02 10:00:00,56.67,56.97,56.5,56.86,276000.0,24.2278,24.356,24.1551,24.309,276000.0
2012-03-02 10:30:00,56.87,56.91,56.69,56.76,264500.0,24.3133,24.3304,24.2363,24.2663,264500.0
2012-03-02 11:00:00,56.77,56.8,56.52,56.56,124900.0,24.2705,24.2834,24.1636,24.1807,124900.0
2012-03-02 11:30:00,56.56,56.6,56.27,56.42,140600.0,24.1807,24.1978,24.0568,24.1209,140600.0
2012-03-02 12:00:00,56.45,56.48,56.26,56.33,100100.0,24.1337,24.1465,24.0525,24.0824,100100.0
2012-03-02 12:30:00,56.32,56.41,56.28,56.35,99400.0,24.0781,24.1166,24.061,24.091,99400.0
2012-03-02 13:00:00,56.35,56.37,56.12,56.21,90100.0,24.091,24.0995,23.9926,24.0311,90100.0
2012-03-02 13:30:00,56.2,56.47,56.2,56.47,123700.0,24.0268,24.1423,24.0268,24.1423,123700.0
2012-03-02 14:00:00,56.48,56.5,56.38,56.38,92900.0,24.1465,24.1551,24.1038,24.1038,92900.0
2012-03-02 14:30:00,56.39,56.39,56.22,56.31,71300.0,24.1081,24.1081,24.0354,24.0739,71300.0
2012-03-02 15:00:00,56.31,56.42,56.2,56.41,92800.0,24.0739,24.1209,24.0268,24.1166,92800.0
2012-03-02 15:30:00,56.42,56.49,56.32,56.4,309100.0,24.1209,24.1508,24.0781,24.1123,309100.0
2012-03-05 09:30:00,55.29,55.3,54.93,55.14,468000.0,23.6378,23.6421,23.4839,23.5737,468000.0
2012-03-05 10:00:00,55.17,55.25,54.32,54.51,616800.0,23.5865,23.6207,23.2231,23.3043,616800.0
2012-03-05 10:30:00,54.5,54.6,54.32,54.41,379600.0,23.3,23.3428,23.2231,23.2616,379600.0
2012-03-05 11:00:00,54.42,54.54,54.19,54.36,335900.0,23.2658,23.3171,23.1675,23.2402,335900.0
2012-03-05 11:30:00,54.36,54.39,54.2,54.2,175000.0,23.2402,23.253,23.1718,23.1718,175000.0
2012-03-05 12:00:00,54.21,54.26,54.1,54.15,147100.0,23.1761,23.1974,23.129,23.1504,147100.0
2012-03-05 12:30:00,54.15,54.18,54.03,54.06,184900.0,23.1504,23.1632,23.0991,23.1119,184900.0
2012-03-05 13:00:00,54.06,54.11,54.01,54.08,154600.0,23.1119,23.1333,23.0906,23.1205,154600.0
2012-03-05 13:30:00,54.08,54.1,53.96,53.96,211400.0,23.1205,23.129,23.0692,23.0692,211400.0
2012-03-05 14:00:00,53.96,54.11,53.93,54.03,285800.0,23.0692,23.1333,23.0564,23.0991,285800.0
2012-03-05 14:30:00,54.04,54.32,53.96,54.3,286200.0,23.1034,23.2231,23.0692,23.2145,286200.0
2012-03-05 15:00:00,54.32,54.4,54.25,54.37,238100.0,23.2231,23.2573,23.1932,23.2445,238100.0
2012-03-05 15:30:00,54.37,54.37,54.22,54.24,475900.0,23.2445,23.2445,23.1803,23.1889,475900.0
2012-03-06 09:30:00,52.77,52.97,52.59,52.73,879300.0,22.5604,22.6459,22.4835,22.5433,879300.0
2012-03-06 10:00:00,52.72,52.91,52.41,52.52,606400.0,22.5391,22.6203,22.4065,22.4536,606400.0
2012-03-06 10:30:00,52.51,52.8,52.46,52.57,502000.0,22.4493,22.5733,22.4279,22.4749,502000.0
2012-03-06 11:00:00,52.57,52.96,52.55,52.94,392800.0,22.4749,22.6417,22.4664,22.6331,392800.0
2012-03-06 11:30:00,52.93,52.96,52.36,52.46,469500.0,22.6288,22.6417,22.3851,22.4279,469500.0
2012-03-06 12:00:00,52.45,52.6,52.25,52.29,208100.0,22.4236,22.4878,22.3381,22.3552,208100.0
2012-03-06 12:30:00,52.29,52.61,52.29,52.59,158300.0,22.3552,22.492,22.3552,22.4835,158300.0
2012-03-06 13:00:00,52.59,52.75,52.52,52.65,130700.0,22.4835,22.5519,22.4536,22.5091,130700.0
2012-03-06 13:30:00,52.66,52.75,52.55,52.67,132800.0,22.5134,22.5519,22.4664,22.5177,132800.0
2012-03-06 14:00:00,52.66,52.8,52.5,52.58,154100.0,22.5134,22.5733,22.445,22.4792,154100.0
2012-03-06 14:30:00,52.59,52.59,52.41,52.46,165000.0,22.4835,22.4835,22.4065,22.4279,165000.0
2012-03-06 15:00:00,52.46,52.63,52.46,52.58,213700.0,22.4279,22.5006,22.4279,22.4792,213700.0
2012-03-06 15:30:00,52.58,52.71,52.43,52.65,686700.0,22.4792,22.5348,22.4151,22.5091,686700.0
2012-03-07 09:30:00,53.41,53.41,52.83,53.11,384600.0,22.834,22.834,22.5861,22.7058,384600.0
2012-03-07 10:00:00,53.11,53.13,52.77,52.92,165700.0,22.7058,22.7143,22.5604,22.6246,165700.0
2012-03-07 10:30:00,52.92,53.09,52.88,53.04,186000.0,22.6246,22.6972,22.6075,22.6759,186000.0
2012-03-07 11:00:00,53.05,53.46,53.05,53.19,301200.0,22.6801,22.8554,22.6801,22.74,301200.0
2012-03-07 11:30:00,53.19,53.28,53.1,53.15,168400.0,22.74,22.7785,22.7015,22.7229,168400.0
2012-03-07 12:00:00,53.16,53.17,52.88,52.96,127600.0,22.7272,22.7314,22.6075,22.6417,127600.0
2012-03-07 12:30:00,52.96,53.0,52.85,52.91,87000.0,22.6417,22.6588,22.5946,22.6203,87000.0
2012-03-07 13:00:00,52.91,52.97,52.85,52.94,81900.0,22.6203,22.6459,22.5946,22.6331,81900.0
2012-03-07 13:30:00,52.94,52.94,52.73,52.79,123500.0,22.6331,22.6331,22.5433,22.569,123500.0
2012-03-07 14:00:00,52.79,52.99,52.79,52.96,81700.0,22.569,22.6545,22.569,22.6417,81700.0
2012-03-07 14:30:00,52.94,53.04,52.8,53.0,104900.0,22.6331,22.6759,22.5733,22.6588,104900.0
2012-03-07 15:00:00,53.0,53.1,52.94,53.04,98500.0,22.6588,22.7015,22.6331,22.6759,98500.0
2012-03-07 15:30:00,53.04,53.18,53.02,53.03,308300.0,22.6759,22.7357,22.6673,22.6716,308300.0
2012-03-08 09:30:00,54.65,54.79,54.51,54.61,568800.0,23.3642,23.424,23.3043,23.3471,568800.0
2012-03-08 10:00:00,54.61,54.83,54.54,54.63,495800.0,23.3471,23.4411,23.3171,23.3556,495800.0
2012-03-08 10:30:00,54.63,54.96,54.57,54.91,263800.0,23.3556,23.4967,23.33,23.4753,263800.0
2012-03-08 11:00:00,54.9,54.98,54.75,54.78,188300.0,23.4711,23.5053,23.4069,23.4198,188300.0
2012-03-08 11:30:00,54.79,54.82,54.56,54.6,149700.0,23.424,23.4369,23.3257,23.3428,149700.0
2012-03-08 12:00:00,54.6,54.67,54.56,54.63,81500.0,23.3428,23.3727,23.3257,23.3556,81500.0
2012-03-08 12:30:00,54.64,54.74,54.61,54.68,90700.0,23.3599,23.4027,23.3471,23.377,90700.0
2012-03-08 13:00:00,54.68,54.68,54.53,54.55,91300.0,23.377,23.377,23.3129,23.3214,91300.0
2012-03-08 13:30:00,54.55,54.58,54.42,54.42,85500.0,23.3214,23.3343,23.2658,23.2658,85500.0
2012-03-08 14:00:00,54.43,54.51,54.4,54.49,156300.0,23.2701,23.3043,23.2573,23.2958,156300.0
2012-03-08 14:30:00,54.49,54.98,54.45,54.89,221000.0,23.2958,23.5053,23.2787,23.4668,221000.0
2012-03-08 15:00:00,54.89,54.94,54.8,54.87,131600.0,23.4668,23.4882,23.4283,23.4582,131600.0
2012-03-08 15:30:00,54.86,54.89,54.73,54.81,345900.0,23.454,23.4668,23.3984,23.4326,345900.0
2012-03-09 09:30:00,54.59,54.69,54.28,54.66,345000.0,23.3385,23.3813,23.206,23.3685,345000.0
2012-03-09 10:00:00,54.66,55.08,54.56,54.98,396600.0,23.3685,23.548,23.3257,23.5053,396600.0
2012-03-09 10:30:00,54.99,55.34,54.98,55.23,298800.0,23.5095,23.6592,23.5053,23.6121,298800.0
2012-03-09 11:00:00,55.22,55.25,55.04,55.14,289700.0,23.6079,23.6207,23.5309,23.5737,289700.0
2012-03-09 11:30:00,55.14,55.15,54.98,55.1,127600.0,23.5737,23.5779,23.5053,23.5566,127600.0
2012-03-09 12:00:00,55.09,55.19,55.0,55.08,100400.0,23.5523,23.595,23.5138,23.548,100400.0
2012-03-09 12:30:00,55.09,55.09,54.98,55.02,143600.0,23.5523,23.5523,23.5053,23.5224,143600.0
2012-03-09 13:00:00,55.02,55.03,54.86,54.86,82900.0,23.5224,23.5266,23.454,23.454,82900.0
2012-03-09 13:30:00,54.86,54.98,54.8,54.95,96700.0,23.454,23.5053,23.4283,23.4924,96700.0
2012-03-09 14:00:00,54.95,55.03,54.8,54.81,53200.0,23.4924,23.5266,23.4283,23.4326,53200.0
2012-03-09 14:30:00,54.81,54.9,54.52,54.59,184000.0,23.4326,23.4711,23.3086,23.3385,184000.0
2012-03-09 15:00:00,54.6,54.74,54.58,54.6,129700.0,23.3428,23.4027,23.3343,23.3428,129700.0
2012-03-09 15:30:00,54.6,54.8,54.54,54.67,323800.0,23.3428,23.4283,23.3171,23.3727,323800.0
2012-03-12 09:30:00,54.37,54.71,54.25,54.54,289600.0,23.2445,23.3898,23.1932,23.3171,289600.0
2012-03-12 10:00:00,54.54,54.54,54.16,54.23,242900.0,23.3171,23.3171,23.1547,23.1846,242900.0
2012-03-12 10:30:00,54.22,54.23,53.98,54.05,179400.0,23.1803,23.1846,23.0777,23.1077,179400.0
2012-03-12 11:00:00,54.04,54.13,53.84,53.84,181700.0,23.1034,23.1419,23.0179,23.0179,181700.0
2012-03-12 11:30:00,53.85,54.03,53.85,53.89,192800.0,23.0222,23.0991,23.0222,23.0393,192800.0
2012-03-12 12:00:00,53.88,54.18,53.83,54.01,161900.0,23.035,23.1632,23.0136,23.0906,161900.0
2012-03-12 12:30:00,54.01,54.05,53.88,54.0,81100.0,23.0906,23.1077,23.035,23.0863,81100.0
2012-03-12 13:00:00,54.02,54.06,53.94,54.04,45400.0,23.0948,23.1119,23.0606,23.1034,45400.0
2012-03-12 13:30:00,54.01,54.17,53.99,54.02,70700.0,23.0906,23.159,23.082,23.0948,70700.0
2012-03-12 14:00:00,54.02,54.1,53.95,54.06,71300.0,23.0948,23.129,23.0649,23.1119,71300.0
2012-03-12 14:30:00,54.06,54.1,53.94,53.98,89100.0,23.1119,23.129,23.0606,23.0777,89100.0
2012-03-12 15:00:00,53.99,54.07,53.9,53.98,129000.0,23.082,23.1162,23.0435,23.0777,129000.0
2012-03-12 15:30:00,53.97,54.0,53.88,53.89,329600.0,23.0735,23.0863,23.035,23.0393,329600.0
2012-03-13 09:30:00,54.84,55.03,54.69,54.8,335700.0,23.4454,23.5266,23.3813,23.4283,335700.0
2012-03-13 10:00:00,54.82,55.1,54.77,55.09,213100.0,23.4369,23.5566,23.4155,23.5523,213100.0
2012-03-13 10:30:00,55.08,55.27,55.07,55.14,134500.0,23.548,23.6292,23.5437,23.5737,134500.0
2012-03-13 11:00:00,55.15,55.65,55.15,55.63,345000.0,23.5779,23.7917,23.5779,23.7832,345000.0
2012-03-13 11:30:00,55.64,55.69,55.34,55.39,426500.0,23.7874,23.8088,23.6592,23.6805,426500.0
2012-03-13 12:00:00,55.39,55.59,55.36,55.58,173600.0,23.6805,23.766,23.6677,23.7618,173600.0
2012-03-13 12:30:00,55.58,55.68,55.57,55.66,197500.0,23.7618,23.8045,23.7575,23.796,197500.0
2012-03-13 13:00:00,55.67,55.7,55.52,55.6,116700.0,23.8003,23.8131,23.7361,23.7703,116700.0
2012-03-13 13:30:00,55.6,55.65,55.53,55.55,172100.0,23.7703,23.7917,23.7404,23.7489,172100.0
2012-03-13 14:00:00,55.55,55.71,55.4,55.48,226800.0,23.7489,23.8174,23.6848,23.719,226800.0
2012-03-13 14:30:00,55.48,55.58,55.21,55.43,221000.0,23.719,23.7618,23.6036,23.6976,221000.0
2012-03-13 15:00:00,55.43,55.99,55.4,55.73,433000.0,23.6976,23.9371,23.6848,23.8259,433000.0
2012-03-13 15:30:00,55.73,56.02,55.7,56.02,622300.0,23.8259,23.9499,23.8131,23.9499,622300.0
2012-03-14 09:30:00,55.67,55.77,55.47,55.51,190800.0,23.8003,23.843,23.7147,23.7318,190800.0
2012-03-14 10:00:00,55.51,55.56,55.29,55.48,255700.0,23.7318,23.7532,23.6378,23.719,255700.0
2012-03-14 10:30:00,55.49,55.53,55.03,55.03,165400.0,23.7233,23.7404,23.5266,23.5266,165400.0
2012-03-14 11:00:00,55.03,55.06,54.65,54.69,260100.0,23.5266,23.5395,23.3642,23.3813,260100.0
2012-03-14 11:30:00,54.69,54.95,54.63,54.79,179600.0,23.3813,23.4924,23.3556,23.424,179600.0
2012-03-14 12:00:00,54.8,54.82,54.59,54.67,126300.0,23.4283,23.4369,23.3385,23.3727,126300.0
2012-03-14 12:30:00,54.66,54.91,54.61,54.85,101600.0,23.3685,23.4753,23.3471,23.4497,101600.0
2012-03-14 13:00:00,54.85,55.15,54.82,55.14,254100.0,23.4497,23.5779,23.4369,23.5737,254100.0
2012-03-14 13:30:00,55.12,55.12,54.39,54.44,212100.0,23.5651,23.5651,23.253,23.2744,212100.0
2012-03-14 14:00:00,54.45,54.63,54.34,54.45,162500.0,23.2787,23.3556,23.2316,23.2787,162500.0
2012-03-14 14:30:00,54.45,54.51,54.37,54.46,148700.0,23.2787,23.3043,23.2445,23.2829,148700.0
2012-03-14 15:00:00,54.46,54.47,54.13,54.43,280100.0,23.2829,23.2872,23.1419,23.2701,280100.0
2012-03-14 15:30:00,54.43,54.58,54.39,54.56,515300.0,23.2701,23.3343,23.253,23.3257,515300.0
2012-03-15 09:30:00,55.2,55.28,54.75,55.1,292800.0,23.5993,23.6335,23.4069,23.5566,292800.0
2012-03-15 10:00:00,55.11,55.45,54.95,55.32,262000.0,23.5608,23.7062,23.4924,23.6506,262000.0
2012-03-15 10:30:00,55.32,55.57,55.32,55.34,185300.0,23.6506,23.7575,23.6506,23.6592,185300.0
2012-03-15 11:00:00,55.35,55.56,55.16,55.4,185400.0,23.6634,23.7532,23.5822,23.6848,185400.0
2012-03-15 11:30:00,55.4,55.51,55.29,55.4,155900.0,23.6848,23.7318,23.6378,23.6848,155900.0
2012-03-15 12:00:00,55.4,55.9,55.4,55.84,293300.0,23.6848,23.8986,23.6848,23.8729,293300.0
2012-03-15 12:30:00,55.85,55.89,55.68,55.87,102000.0,23.8772,23.8943,23.8045,23.8858,102000.0
2012-03-15 13:00:00,55.87,55.95,55.76,55.79,153500.0,23.8858,23.92,23.8387,23.8516,153500.0
2012-03-15 13:30:00,55.8,55.83,55.67,55.7,152100.0,23.8558,23.8687,23.8003,23.8131,152100.0
2012-03-15 14:00:00,55.7,55.81,55.67,55.74,205300.0,23.8131,23.8601,23.8003,23.8302,205300.0
2012-03-15 14:30:00,55.73,55.81,55.67,55.72,120800.0,23.8259,23.8601,23.8003,23.8216,120800.0
2012-03-15 15:00:00,55.72,55.8,55.69,55.78,207200.0,23.8216,23.8558,23.8088,23.8473,207200.0
2012-03-15 15:30:00,55.79,55.97,55.77,55.95,524500.0,23.8516,23.9285,23.843,23.92,524500.0
2012-03-16 09:30:00,56.94,57.21,56.89,56.96,718400.0,24.3432,24.4586,24.3218,24.3518,718400.0
2012-03-16 10:00:00,56.96,57.05,56.73,56.8,493100.0,24.3518,24.3902,24.2534,24.2834,493100.0
2012-03-16 10:30:00,56.82,56.91,56.7,56.79,298600.0,24.2919,24.3304,24.2406,24.2791,298600.0
2012-03-16 11:00:00,56.79,56.95,56.78,56.95,303200.0,24.2791,24.3475,24.2748,24.3475,303200.0
2012-03-16 11:30:00,56.95,57.0,56.68,56.88,124900.0,24.3475,24.3689,24.2321,24.3176,124900.0
2012-03-16 12:00:00,56.89,56.89,56.65,56.76,182600.0,24.3218,24.3218,24.2192,24.2663,182600.0
2012-03-16 12:30:00,56.79,56.83,56.61,56.8,385700.0,24.2791,24.2962,24.2021,24.2834,385700.0
2012-03-16 13:00:00,56.8,56.89,56.76,56.85,125000.0,24.2834,24.3218,24.2663,24.3047,125000.0
2012-03-16 13:30:00,56.86,56.97,56.84,56.87,145000.0,24.309,24.356,24.3005,24.3133,145000.0
2012-03-16 14:00:00,56.88,56.92,56.85,56.92,98100.0,24.3176,24.3347,24.3047,24.3347,98100.0
2012-03-16 14:30:00,56.91,56.95,56.86,56.91,104200.0,24.3304,24.3475,24.309,24.3304,104200.0
2012-03-16 15:00:00,56.91,56.93,56.67,56.83,198400.0,24.3304,24.3389,24.2278,24.2962,198400.0
2012-03-16 15:30:00,56.83,56.86,56.72,56.84,380700.0,24.2962,24.309,24.2492,24.3005,380700.0
2012-03-19 09:30:00,56.82,57.25,56.73,57.21,214700.0,24.2919,24.4757,24.2534,24.4586,214700.0
2012-03-19 10:00:00,57.22,57.62,57.05,57.58,328700.0,24.4629,24.6339,24.3902,24.6168,328700.0
2012-03-19 10:30:00,57.58,57.81,57.43,57.7,245700.0,24.6168,24.7152,24.5527,24.6681,245700.0
2012-03-19 11:00:00,57.7,57.71,57.44,57.46,200100.0,24.6681,24.6724,24.557,24.5655,200100.0
2012-03-19 11:30:00,57.47,57.58,57.4,57.43,186300.0,24.5698,24.6168,24.5399,24.5527,186300.0
2012-03-19 12:00:00,57.42,57.51,57.4,57.43,138000.0,24.5484,24.5869,24.5399,24.5527,138000.0
2012-03-19 12:30:00,57.43,57.47,57.3,57.39,164700.0,24.5527,24.5698,24.4971,24.5356,164700.0
2012-03-19 13:00:00,57.39,57.5,57.37,57.43,228500.0,24.5356,24.5826,24.527,24.5527,228500.0
2012-03-19 13:30:00,57.44,57.45,57.37,57.38,114900.0,24.557,24.5612,24.527,24.5313,114900.0
2012-03-19 14:00:00,57.39,57.41,57.3,57.35,115000.0,24.5356,24.5441,24.4971,24.5185,115000.0
2012-03-19 14:30:00,57.36,57.39,57.21,57.24,93500.0,24.5228,24.5356,24.4586,24.4715,93500.0
2012-03-19 15:00:00,57.24,57.28,57.1,57.2,141700.0,24.4715,24.4886,24.4116,24.4544,141700.0
2012-03-19 15:30:00,57.2,57.26,57.1,57.14,327900.0,24.4544,24.48,24.4116,24.4287,327900.0
2012-03-20 09:30:00,55.15,55.17,54.65,55.01,826300.0,23.5779,23.5865,23.3642,23.5181,826300.0
2012-03-20 10:00:00,55.02,55.2,54.88,54.93,363300.0,23.5224,23.5993,23.4625,23.4839,363300.0
2012-03-20 10:30:00,54.94,55.06,54.87,54.97,233100.0,23.4882,23.5395,23.4582,23.501,233100.0
2012-03-20 11:00:00,54.97,55.15,54.9,55.09,271300.0,23.501,23.5779,23.4711,23.5523,271300.0
2012-03-20 11:30:00,55.09,55.11,54.89,55.08,201900.0,23.5523,23.5608,23.4668,23.548,201900.0
2012-03-20 12:00:00,55.08,55.2,54.89,54.89,163600.0,23.548,23.5993,23.4668,23.4668,163600.0
2012-03-20 12:30:00,54.89,55.16,54.89,55.11,92600.0,23.4668,23.5822,23.4668,23.5608,92600.0
2012-03-20 13:00:00,55.11,55.25,55.03,55.07,112000.0,23.5608,23.6207,23.5266,23.5437,112000.0
2012-03-20 13:30:00,55.07,55.08,54.95,55.03,94800.0,23.5437,23.548,23.4924,23.5266,94800.0
2012-03-20 14:00:00,55.04,55.14,54.96,55.03,140100.0,23.5309,23.5737,23.4967,23.5266,140100.0
2012-03-20 14:30:00,55.04,55.04,54.93,55.02,96700.0,23.5309,23.5309,23.4839,23.5224,96700.0
2012-03-20 15:00:00,55.03,55.19,55.01,55.11,188500.0,23.5266,23.595,23.5181,23.5608,188500.0
2012-03-20 15:30:00,55.14,55.23,55.09,55.18,484800.0,23.5737,23.6121,23.5523,23.5908,484800.0
2012-03-21 09:30:00,54.72,55.11,54.6,54.73,497200.0,23.3941,23.5608,23.3428,23.3984,497200.0
2012-03-21 10:00:00,54.7,54.96,54.43,54.87,354500.0,23.3856,23.4967,23.2701,23.4582,354500.0
2012-03-21 10:30:00,54.88,54.94,54.38,54.38,271000.0,23.4625,23.4882,23.2487,23.2487,271000.0
2012-03-21 11:00:00,54.38,54.6,54.3,54.49,220900.0,23.2487,23.3428,23.2145,23.2958,220900.0
2012-03-21 11:30:00,54.49,54.7,54.46,54.46,135700.0,23.2958,23.3856,23.2829,23.2829,135700.0
2012-03-21 12:00:00,54.47,54.81,54.0,54.67,720800.0,23.2872,23.4326,23.0863,23.3727,720800.0
2012-03-21 12:30:00,54.66,54.67,54.5,54.53,161000.0,23.3685,23.3727,23.3,23.3129,161000.0
2012-03-21 13:00:00,54.53,54.62,54.47,54.61,78900.0,23.3129,23.3514,23.2872,23.3471,78900.0
2012-03-21 13:30:00,54.61,54.63,54.4,54.53,89600.0,23.3471,23.3556,23.2573,23.3129,89600.0
2012-03-21 14:00:00,54.53,54.58,54.4,54.47,136400.0,23.3129,23.3343,23.2573,23.2872,136400.0
2012-03-21 14:30:00,54.48,54.64,54.45,54.59,171100.0,23.2915,23.3599,23.2787,23.3385,171100.0
2012-03-21 15:00:00,54.59,54.67,54.56,54.67,160700.0,23.3385,23.3727,23.3257,23.3727,160700.0
2012-03-21 15:30:00,54.66,54.78,54.6,54.62,490400.0,23.3685,23.4198,23.3428,23.3514,490400.0
2012-03-22 09:30:00,52.58,52.95,52.53,52.91,584900.0,22.4792,22.6374,22.4578,22.6203,584900.0
2012-03-22 10:00:00,52.9,53.07,52.61,52.67,254300.0,22.616,22.6887,22.492,22.5177,254300.0
2012-03-22 10:30:00,52.67,52.68,52.22,52.31,334400.0,22.5177,22.522,22.3253,22.3638,334400.0
2012-03-22 11:00:00,52.29,52.55,52.17,52.48,216600.0,22.3552,22.4664,22.3039,22.4365,216600.0
2012-03-22 11:30:00,52.48,52.69,52.48,52.54,160500.0,22.4365,22.5262,22.4365,22.4621,160500.0
2012-03-22 12:00:00,52.54,52.9,52.54,52.79,206700.0,22.4621,22.616,22.4621,22.569,206700.0
2012-03-22 12:30:00,52.79,52.86,52.66,52.86,143700.0,22.569,22.5989,22.5134,22.5989,143700.0
2012-03-22 13:00:00,52.85,52.86,52.65,52.71,94900.0,22.5946,22.5989,22.5091,22.5348,94900.0
2012-03-22 13:30:00,52.7,52.77,52.58,52.64,116700.0,22.5305,22.5604,22.4792,22.5049,116700.0
2012-03-22 14:00:00,52.63,52.64,52.44,52.58,197500.0,22.5006,22.5049,22.4193,22.4792,197500.0
2012-03-22 14:30:00,52.58,52.58,52.31,52.32,193800.0,22.4792,22.4792,22.3638,22.368,193800.0
2012-03-22 15:00:00,52.32,52.51,52.21,52.51,288900.0,22.368,22.4493,22.321,22.4493,288900.0
2012-03-22 15:30:00,52.5,52.69,52.45,52.61,569800.0,22.445,22.5262,22.4236,22.492,569800.0
2012-03-23 09:30:00,52.31,52.69,52.11,52.63,483300.0,22.3638,22.5262,22.2783,22.5006,483300.0
2012-03-23 10:00:00,52.62,52.85,52.2,52.77,299900.0,22.4963,22.5946,22.3167,22.5604,299900.0
2012-03-23 10:30:00,52.77,53.38,52.76,53.36,257200.0,22.5604,22.8212,22.5562,22.8127,257200.0
2012-03-23 11:00:00,53.37,53.58,53.16,53.58,238300.0,22.8169,22.9067,22.7272,22.9067,238300.0
2012-03-23 11:30:00,53.58,53.77,53.48,53.73,296000.0,22.9067,22.988,22.864,22.9709,296000.0
2012-03-23 12:00:00,53.74,53.83,53.61,53.78,194900.0,22.9751,23.0136,22.9196,22.9922,194900.0
2012-03-23 12:30:00,53.77,53.79,53.52,53.72,165500.0,22.988,22.9965,22.8811,22.9666,165500.0
2012-03-23 13:00:00,53.72,53.77,53.58,53.76,90100.0,22.9666,22.988,22.9067,22.9837,90100.0
2012-03-23 13:30:00,53.77,53.8,53.65,53.67,132700.0,22.988,23.0008,22.9367,22.9452,132700.0
2012-03-23 14:00:00,53.68,53.79,53.66,53.75,132000.0,22.9495,22.9965,22.9409,22.9794,132000.0
2012-03-23 14:30:00,53.75,53.8,53.7,53.76,129700.0,22.9794,23.0008,22.958,22.9837,129700.0
2012-03-23 15:00:00,53.75,53.8,53.65,53.72,157200.0,22.9794,23.0008,22.9367,22.9666,157200.0
2012-03-23 15:30:00,53.73,53.82,53.63,53.74,421100.0,22.9709,23.0093,22.9281,22.9751,421100.0
2012-03-26 09:30:00,54.22,54.35,54.05,54.14,330200.0,23.1803,23.2359,23.1077,23.1461,330200.0
2012-03-26 10:00:00,54.12,54.24,53.85,54.15,237400.0,23.1376,23.1889,23.0222,23.1504,237400.0
2012-03-26 10:30:00,54.15,54.22,53.95,54.02,200900.0,23.1504,23.1803,23.0649,23.0948,200900.0
2012-03-26 11:00:00,54.02,54.02,53.59,53.74,254900.0,23.0948,23.0948,22.911,22.9751,254900.0
2012-03-26 11:30:00,53.74,53.82,53.65,53.66,128000.0,22.9751,23.0093,22.9367,22.9409,128000.0
2012-03-26 12:00:00,53.66,53.79,53.66,53.73,117400.0,22.9409,22.9965,22.9409,22.9709,117400.0
2012-03-26 12:30:00,53.75,53.75,53.56,53.61,95800.0,22.9794,22.9794,22.8982,22.9196,95800.0
2012-03-26 13:00:00,53.61,53.69,53.58,53.65,84800.0,22.9196,22.9538,22.9067,22.9367,84800.0
2012-03-26 13:30:00,53.66,53.78,53.62,53.68,103400.0,22.9409,22.9922,22.9238,22.9495,103400.0
2012-03-26 14:00:00,53.68,53.87,53.67,53.79,183100.0,22.9495,23.0307,22.9452,22.9965,183100.0
2012-03-26 14:30:00,53.79,53.98,53.75,53.96,96700.0,22.9965,23.0777,22.9794,23.0692,96700.0
2012-03-26 15:00:00,53.96,54.09,53.91,54.02,119400.0,23.0692,23.1248,23.0478,23.0948,119400.0
2012-03-26 15:30:00,54.03,54.11,53.91,54.08,205800.0,23.0991,23.1333,23.0478,23.1205,205800.0
2012-03-27 09:30:00,54.75,54.95,54.56,54.82,334100.0,23.4069,23.4924,23.3257,23.4369,334100.0
2012-03-27 10:00:00,54.82,54.85,54.29,54.37,403200.0,23.4369,23.4497,23.2103,23.2445,403200.0
2012-03-27 10:30:00,54.38,54.5,54.05,54.06,223400.0,23.2487,23.3,23.1077,23.1119,223400.0
2012-03-27 11:00:00,54.07,54.29,54.0,54.2,209900.0,23.1162,23.2103,23.0863,23.1718,209900.0
2012-03-27 11:30:00,54.19,54.23,54.05,54.19,183800.0,23.1675,23.1846,23.1077,23.1675,183800.0
2012-03-27 12:00:00,54.23,54.26,54.06,54.07,111200.0,23.1846,23.1974,23.1119,23.1162,111200.0
2012-03-27 12:30:00,54.06,54.18,53.97,54.07,173600.0,23.1119,23.1632,23.0735,23.1162,173600.0
2012-03-27 13:00:00,54.08,54.08,53.92,53.97,94800.0,23.1205,23.1205,23.0521,23.0735,94800.0
2012-03-27 13:30:00,53.96,54.0,53.91,54.0,124400.0,23.0692,23.0863,23.0478,23.0863,124400.0
2012-03-27 14:00:00,53.99,54.09,53.93,54.05,83100.0,23.082,23.1248,23.0564,23.1077,83100.0
2012-03-27 14:30:00,54.05,54.08,53.96,53.96,87100.0,23.1077,23.1205,23.0692,23.0692,87100.0
2012-03-27 15:00:00,53.96,54.03,53.81,53.81,121900.0,23.0692,23.0991,23.0051,23.0051,121900.0
2012-03-27 15:30:00,53.81,53.93,53.76,53.76,514100.0,23.0051,23.0564,22.9837,22.9837,514100.0
2012-03-28 09:30:00,53.51,53.56,53.11,53.4,301900.0,22.8768,22.8982,22.7058,22.8298,301900.0
2012-03-28 10:00:00,53.41,53.48,52.9,52.93,216600.0,22.834,22.864,22.616,22.6288,216600.0
2012-03-28 10:30:00,52.93,52.95,52.54,52.78,375700.0,22.6288,22.6374,22.4621,22.5647,375700.0
2012-03-28 11:00:00,52.78,52.86,52.63,52.68,212600.0,22.5647,22.5989,22.5006,22.522,212600.0
2012-03-28 11:30:00,52.69,52.71,52.21,52.43,258900.0,22.5262,22.5348,22.321,22.4151,258900.0
2012-03-28 12:00:00,52.41,52.55,52.34,52.52,148400.0,22.4065,22.4664,22.3766,22.4536,148400.0
2012-03-28 12:30:00,52.52,52.6,52.37,52.45,132000.0,22.4536,22.4878,22.3894,22.4236,132000.0
2012-03-28 13:00:00,52.43,52.49,52.35,52.45,106800.0,22.4151,22.4407,22.3809,22.4236,106800.0
2012-03-28 13:30:00,52.45,52.61,52.42,52.55,122200.0,22.4236,22.492,22.4108,22.4664,122200.0
2012-03-28 14:00:00,52.56,52.58,52.36,52.4,126200.0,22.4707,22.4792,22.3851,22.4022,126200.0
2012-03-28 14:30:00,52.4,52.62,52.37,52.61,151100.0,22.4022,22.4963,22.3894,22.492,151100.0
2012-03-28 15:00:00,52.61,52.72,52.57,52.66,221800.0,22.492,22.5391,22.4749,22.5134,221800.0
2012-03-28 15:30:00,52.65,52.81,52.55,52.81,423400.0,22.5091,22.5775,22.4664,22.5775,423400.0
2012-03-29 09:30:00,53.3,53.75,53.15,53.39,580100.0,22.787,22.9794,22.7229,22.8255,580100.0
2012-03-29 10:00:00,53.38,53.6,53.35,53.39,293600.0,22.8212,22.9153,22.8084,22.8255,293600.0
2012-03-29 10:30:00,53.38,53.82,53.19,53.75,250500.0,22.8212,23.0093,22.74,22.9794,250500.0
2012-03-29 11:00:00,53.75,53.98,53.64,53.81,363200.0,22.9794,23.0777,22.9324,23.0051,363200.0
2012-03-29 11:30:00,53.81,53.85,53.53,53.6,203500.0,23.0051,23.0222,22.8854,22.9153,203500.0
2012-03-29 12:00:00,53.6,53.67,53.52,53.56,98400.0,22.9153,22.9452,22.8811,22.8982,98400.0
2012-03-29 12:30:00,53.55,53.74,53.46,53.73,113000.0,22.8939,22.9751,22.8554,22.9709,113000.0
2012-03-29 13:00:00,53.73,53.73,53.55,53.58,80900.0,22.9709,22.9709,22.8939,22.9067,80900.0
2012-03-29 13:30:00,53.58,53.68,53.53,53.59,80000.0,22.9067,22.9495,22.8854,22.911,80000.0
2012-03-29 14:00:00,53.59,53.98,53.59,53.95,207800.0,22.911,23.0777,22.911,23.0649,207800.0
2012-03-29 14:30:00,53.94,54.03,53.86,53.98,94400.0,23.0606,23.0991,23.0264,23.0777,94400.0
2012-03-29 15:00:00,53.98,54.33,53.94,54.24,269800.0,23.0777,23.2274,23.0606,23.1889,269800.0
2012-03-29 15:30:00,54.25,54.49,54.25,54.44,581000.0,23.1932,23.2958,23.1932,23.2744,581000.0
2012-03-30 09:30:00,55.71,55.71,55.3,55.38,764800.0,23.8174,23.8174,23.6421,23.6763,764800.0
2012-03-30 10:00:00,55.39,55.64,55.2,55.33,564100.0,23.6805,23.7874,23.5993,23.6549,564100.0
2012-03-30 10:30:00,55.32,55.39,55.07,55.18,272000.0,23.6506,23.6805,23.5437,23.5908,272000.0
2012-03-30 11:00:00,55.18,55.44,55.16,55.34,201500.0,23.5908,23.7019,23.5822,23.6592,201500.0
2012-03-30 11:30:00,55.33,55.37,55.07,55.17,179800.0,23.6549,23.672,23.5437,23.5865,179800.0
2012-03-30 12:00:00,55.17,55.21,55.04,55.12,66400.0,23.5865,23.6036,23.5309,23.5651,66400.0
2012-03-30 12:30:00,55.13,55.25,55.07,55.17,58900.0,23.5694,23.6207,23.5437,23.5865,58900.0
2012-03-30 13:00:00,55.17,55.33,55.14,55.31,88400.0,23.5865,23.6549,23.5737,23.6463,88400.0
2012-03-30 13:30:00,55.32,55.35,55.26,55.34,59600.0,23.6506,23.6634,23.625,23.6592,59600.0
2012-03-30 14:00:00,55.34,55.39,55.31,55.31,100600.0,23.6592,23.6805,23.6463,23.6463,100600.0
2012-03-30 14:30:00,55.31,55.51,55.31,55.4,172500.0,23.6463,23.7318,23.6463,23.6848,172500.0
2012-03-30 15:00:00,55.39,55.51,55.37,55.45,169600.0,23.6805,23.7318,23.672,23.7062,169600.0
2012-03-30 15:30:00,55.45,55.62,55.42,55.58,566300.0,23.7062,23.7789,23.6934,23.7618,566300.0
2012-04-02 09:30:00,56.02,56.48,55.73,56.26,465600.0,23.9499,24.1465,23.8259,24.0525,465600.0
2012-04-02 10:00:00,56.28,56.92,56.25,56.57,517300.0,24.061,24.3347,24.0482,24.185,517300.0
2012-04-02 10:30:00,56.56,56.84,56.42,56.68,218900.0,24.1807,24.3005,24.1209,24.2321,218900.0
2012-04-02 11:00:00,56.7,57.08,56.7,57.06,269400.0,24.2406,24.4031,24.2406,24.3945,269400.0
2012-04-02 11:30:00,57.05,57.08,56.88,57.04,167500.0,24.3902,24.4031,24.3176,24.386,167500.0
2012-04-02 12:00:00,57.05,57.1,56.94,57.0,123400.0,24.3902,24.4116,24.3432,24.3689,123400.0
2012-04-02 12:30:00,57.0,57.14,56.96,57.11,175000.0,24.3689,24.4287,24.3518,24.4159,175000.0
2012-04-02 13:00:00,57.1,57.13,57.03,57.09,87700.0,24.4116,24.4244,24.3817,24.4073,87700.0
2012-04-02 13:30:00,57.09,57.22,57.02,57.22,127300.0,24.4073,24.4629,24.3774,24.4629,127300.0
2012-04-02 14:00:00,57.21,57.29,57.1,57.26,180900.0,24.4586,24.4928,24.4116,24.48,180900.0
2012-04-02 14:30:00,57.26,57.47,57.26,57.46,200800.0,24.48,24.5698,24.48,24.5655,200800.0
2012-04-02 15:00:00,57.47,57.49,57.23,57.28,256400.0,24.5698,24.5783,24.4672,24.4886,256400.0
2012-04-02 15:30:00,57.28,57.29,57.1,57.22,577900.0,24.4886,24.4928,24.4116,24.4629,577900.0
2012-04-03 09:30:00,57.24,57.3,56.75,56.88,522800.0,24.4715,24.4971,24.262,24.3176,522800.0
2012-04-03 10:00:00,56.89,57.03,56.58,56.8,371600.0,24.3218,24.3817,24.1893,24.2834,371600.0
2012-04-03 10:30:00,56.8,57.1,56.78,56.97,209900.0,24.2834,24.4116,24.2748,24.356,209900.0
2012-04-03 11:00:00,56.97,56.98,56.52,56.55,182900.0,24.356,24.3603,24.1636,24.1765,182900.0
2012-04-03 11:30:00,56.54,56.55,56.28,56.47,207800.0,24.1722,24.1765,24.061,24.1423,207800.0
2012-04-03 12:00:00,56.47,56.48,56.15,56.39,121500.0,24.1423,24.1465,24.0055,24.1081,121500.0
2012-04-03 12:30:00,56.39,56.47,56.26,56.47,70300.0,24.1081,24.1423,24.0525,24.1423,70300.0
2012-04-03 13:00:00,56.47,56.47,56.36,56.42,63400.0,24.1423,24.1423,24.0952,24.1209,63400.0
2012-04-03 13:30:00,56.43,56.55,56.33,56.49,100200.0,24.1252,24.1765,24.0824,24.1508,100200.0
2012-04-03 14:00:00,56.48,56.48,55.84,55.84,389800.0,24.1465,24.1465,23.8729,23.8729,389800.0
2012-04-03 14:30:00,55.81,56.02,55.63,55.9,307300.0,23.8601,23.9499,23.7832,23.8986,307300.0
2012-04-03 15:00:00,55.91,56.11,55.8,55.89,266800.0,23.9029,23.9884,23.8558,23.8943,266800.0
2012-04-03 15:30:00,55.87,56.28,55.84,56.19,488300.0,23.8858,24.061,23.8729,24.0226,488300.0
2012-04-04 09:30:00,54.15,54.72,54.03,54.53,630000.0,23.1504,23.3941,23.0991,23.3129,630000.0
2012-04-04 10:00:00,54.51,54.63,54.28,54.39,287800.0,23.3043,23.3556,23.206,23.253,287800.0
2012-04-04 10:30:00,54.37,54.49,54.04,54.04,174000.0,23.2445,23.2958,23.1034,23.1034,174000.0
2012-04-04 11:00:00,54.03,54.49,53.95,53.99,268200.0,23.0991,23.2958,23.0649,23.082,268200.0
2012-04-04 11:30:00,54.0,54.44,53.99,54.25,308200.0,23.0863,23.2744,23.082,23.1932,308200.0
2012-04-04 12:00:00,54.26,54.35,54.2,54.22,108100.0,23.1974,23.2359,23.1718,23.1803,108100.0
2012-04-04 12:30:00,54.23,54.23,54.06,54.11,66300.0,23.1846,23.1846,23.1119,23.1333,66300.0
2012-04-04 13:00:00,54.12,54.16,53.97,53.98,109400.0,23.1376,23.1547,23.0735,23.0777,109400.0
2012-04-04 13:30:00,53.97,54.23,53.97,54.19,106300.0,23.0735,23.1846,23.0735,23.1675,106300.0
2012-04-04 14:00:00,54.19,54.19,54.0,54.11,98300.0,23.1675,23.1675,23.0863,23.1333,98300.0
2012-04-04 14:30:00,54.11,54.3,54.08,54.16,180400.0,23.1333,23.2145,23.1205,23.1547,180400.0
2012-04-04 15:00:00,54.15,54.27,54.12,54.22,127100.0,23.1504,23.2017,23.1376,23.1803,127100.0
2012-04-04 15:30:00,54.22,54.36,54.18,54.18,459600.0,23.1803,23.2402,23.1632,23.1632,459600.0
2012-04-05 09:30:00,54.02,54.85,54.0,54.6,475500.0,23.0948,23.4497,23.0863,23.3428,475500.0
2012-04-05 10:00:00,54.6,54.95,54.59,54.82,354500.0,23.3428,23.4924,23.3385,23.4369,354500.0
2012-04-05 10:30:00,54.83,55.05,54.67,55.01,336900.0,23.4411,23.5352,23.3727,23.5181,336900.0
2012-04-05 11:00:00,55.02,55.2,54.86,54.94,187100.0,23.5224,23.5993,23.454,23.4882,187100.0
2012-04-05 11:30:00,54.93,54.96,54.61,54.64,183200.0,23.4839,23.4967,23.3471,23.3599,183200.0
2012-04-05 12:00:00,54.64,54.65,54.48,54.56,130200.0,23.3599,23.3642,23.2915,23.3257,130200.0
2012-04-05 12:30:00,54.55,54.61,54.47,54.56,149800.0,23.3214,23.3471,23.2872,23.3257,149800.0
2012-04-05 13:00:00,54.56,54.59,54.47,54.5,50400.0,23.3257,23.3385,23.2872,23.3,50400.0
2012-04-05 13:30:00,54.5,54.52,54.2,54.25,82300.0,23.3,23.3086,23.1718,23.1932,82300.0
2012-04-05 14:00:00,54.25,54.4,54.23,54.38,75700.0,23.1932,23.2573,23.1846,23.2487,75700.0
2012-04-05 14:30:00,54.38,54.38,54.13,54.19,151800.0,23.2487,23.2487,23.1419,23.1675,151800.0
2012-04-05 15:00:00,54.18,54.36,54.12,54.36,129600.0,23.1632,23.2402,23.1376,23.2402,129600.0
2012-04-05 15:30:00,54.37,54.38,54.21,54.25,282600.0,23.2445,23.2487,23.1761,23.1932,282600.0
2012-04-09 09:30:00,53.39,53.92,53.26,53.61,233900.0,22.8255,23.0521,22.7699,22.9196,233900.0
2012-04-09 10:00:00,53.63,54.35,53.63,54.2,175500.0,22.9281,23.2359,22.9281,23.1718,175500.0
2012-04-09 10:30:00,54.19,54.28,54.09,54.16,169500.0,23.1675,23.206,23.1248,23.1547,169500.0
2012-04-09 11:00:00,54.16,54.16,53.75,53.79,86800.0,23.1547,23.1547,22.9794,22.9965,86800.0
2012-04-09 11:30:00,53.8,53.94,53.71,53.9,82100.0,23.0008,23.0606,22.9623,23.0435,82100.0
2012-04-09 12:00:00,53.89,54.05,53.8,53.97,55000.0,23.0393,23.1077,23.0008,23.0735,55000.0
2012-04-09 12:30:00,53.96,54.19,53.96,54.18,68000.0,23.0692,23.1675,23.0692,23.1632,68000.0
2012-04-09 13:00:00,54.16,54.27,54.09,54.16,91100.0,23.1547,23.2017,23.1248,23.1547,91100.0
2012-04-09 13:30:00,54.16,54.37,54.16,54.31,85900.0,23.1547,23.2445,23.1547,23.2188,85900.0
2012-04-09 14:00:00,54.3,54.35,54.22,54.26,66400.0,23.2145,23.2359,23.1803,23.1974,66400.0
2012-04-09 14:30:00,54.25,54.48,54.23,54.46,114800.0,23.1932,23.2915,23.1846,23.2829,114800.0
2012-04-09 15:00:00,54.46,54.48,54.27,54.34,146600.0,23.2829,23.2915,23.2017,23.2316,146600.0
2012-04-09 15:30:00,54.33,54.36,54.21,54.21,173300.0,23.2274,23.2402,23.1761,23.1761,173300.0
2012-04-10 09:30:00,53.3,53.86,53.27,53.67,447500.0,22.787,23.0264,22.7742,22.9452,447500.0
2012-04-10 10:00:00,53.67,53.68,53.15,53.48,276100.0,22.9452,22.9495,22.7229,22.864,276100.0
2012-04-10 10:30:00,53.49,53.49,52.87,52.91,275800.0,22.8682,22.8682,22.6032,22.6203,275800.0
2012-04-10 11:00:00,52.91,53.03,52.61,52.63,629500.0,22.6203,22.6716,22.492,22.5006,629500.0
2012-04-10 11:30:00,52.64,52.79,52.4,52.53,520800.0,22.5049,22.569,22.4022,22.4578,520800.0
2012-04-10 12:00:00,52.52,52.6,52.16,52.44,351500.0,22.4536,22.4878,22.2996,22.4193,351500.0
2012-04-10 12:30:00,52.42,52.56,52.16,52.35,330000.0,22.4108,22.4707,22.2996,22.3809,330000.0
2012-04-10 13:00:00,52.35,52.44,52.12,52.33,269500.0,22.3809,22.4193,22.2825,22.3723,269500.0
2012-04-10 13:30:00,52.34,52.55,52.25,52.4,212200.0,22.3766,22.4664,22.3381,22.4022,212200.0
2012-04-10 14:00:00,52.4,52.43,52.07,52.26,270900.0,22.4022,22.4151,22.2612,22.3424,270900.0
2012-04-10 14:30:00,52.26,52.41,52.11,52.36,225200.0,22.3424,22.4065,22.2783,22.3851,225200.0
2012-04-10 15:00:00,52.36,52.48,52.19,52.45,312000.0,22.3851,22.4365,22.3125,22.4236,312000.0
2012-04-10 15:30:00,52.45,52.62,52.34,52.35,671500.0,22.4236,22.4963,22.3766,22.3809,671500.0
2012-04-11 09:30:00,53.96,53.99,53.3,53.44,516300.0,23.0692,23.082,22.787,22.8469,516300.0
2012-04-11 10:00:00,53.44,53.78,53.44,53.64,349100.0,22.8469,22.9922,22.8469,22.9324,349100.0
2012-04-11 10:30:00,53.64,53.8,53.27,53.34,236000.0,22.9324,23.0008,22.7742,22.8041,236000.0
2012-04-11 11:00:00,53.34,53.43,53.05,53.08,283900.0,22.8041,22.8426,22.6801,22.693,283900.0
2012-04-11 11:30:00,53.08,53.22,52.84,52.87,158400.0,22.693,22.7528,22.5904,22.6032,158400.0
2012-04-11 12:00:00,52.85,53.09,52.78,53.07,141400.0,22.5946,22.6972,22.5647,22.6887,141400.0
2012-04-11 12:30:00,53.08,53.22,53.01,53.21,83000.0,22.693,22.7528,22.663,22.7485,83000.0
2012-04-11 13:00:00,53.22,53.23,53.05,53.09,100100.0,22.7528,22.7571,22.6801,22.6972,100100.0
2012-04-11 13:30:00,53.1,53.33,53.1,53.28,118900.0,22.7015,22.7998,22.7015,22.7785,118900.0
2012-04-11 14:00:00,53.29,53.29,53.13,53.22,174600.0,22.7827,22.7827,22.7143,22.7528,174600.0
2012-04-11 14:30:00,53.23,53.27,53.15,53.23,238100.0,22.7571,22.7742,22.7229,22.7571,238100.0
2012-04-11 15:00:00,53.25,53.27,53.03,53.08,196600.0,22.7656,22.7742,22.6716,22.693,196600.0
2012-04-11 15:30:00,53.08,53.16,52.97,53.06,351900.0,22.693,22.7272,22.6459,22.6844,351900.0
2012-04-12 09:30:00,54.67,55.67,54.64,55.59,984100.0,23.3727,23.8003,23.3599,23.766,984100.0
2012-04-12 10:00:00,55.61,55.84,55.45,55.66,490900.0,23.7746,23.8729,23.7062,23.796,490900.0
2012-04-12 10:30:00,55.65,56.1,55.61,55.7,400700.0,23.7917,23.9841,23.7746,23.8131,400700.0
2012-04-12 11:00:00,55.72,55.99,55.69,55.78,261000.0,23.8216,23.9371,23.8088,23.8473,261000.0
2012-04-12 11:30:00,55.79,55.86,55.54,55.85,287500.0,23.8516,23.8815,23.7447,23.8772,287500.0
2012-04-12 12:00:00,55.85,56.04,55.79,56.01,373500.0,23.8772,23.9584,23.8516,23.9456,373500.0
2012-04-12 12:30:00,56.0,56.15,55.99,56.12,113600.0,23.9413,24.0055,23.9371,23.9926,113600.0
2012-04-12 13:00:00,56.12,56.3,56.1,56.23,201100.0,23.9926,24.0696,23.9841,24.0397,201100.0
2012-04-12 13:30:00,56.23,56.26,56.05,56.17,235400.0,24.0397,24.0525,23.9627,24.014,235400.0
2012-04-12 14:00:00,56.16,56.28,56.08,56.23,186400.0,24.0097,24.061,23.9755,24.0397,186400.0
2012-04-12 14:30:00,56.24,56.3,56.19,56.24,177600.0,24.0439,24.0696,24.0226,24.0439,177600.0
2012-04-12 15:00:00,56.24,56.31,56.1,56.12,218300.0,24.0439,24.0739,23.9841,23.9926,218300.0
2012-04-12 15:30:00,56.12,56.27,56.06,56.12,1390700.0,23.9926,24.0568,23.967,23.9926,1390700.0
2012-04-13 09:30:00,55.9,55.9,55.21,55.22,455100.0,23.8986,23.8986,23.6036,23.6079,455100.0
2012-04-13 10:00:00,55.25,55.42,54.82,55.02,397300.0,23.6207,23.6934,23.4369,23.5224,397300.0
2012-04-13 10:30:00,55.02,55.21,54.81,55.13,269600.0,23.5224,23.6036,23.4326,23.5694,269600.0
2012-04-13 11:00:00,55.14,55.25,54.71,54.78,325100.0,23.5737,23.6207,23.3898,23.4198,325100.0
2012-04-13 11:30:00,54.75,54.88,54.65,54.75,228800.0,23.4069,23.4625,23.3642,23.4069,228800.0
2012-04-13 12:00:00,54.76,54.77,54.57,54.66,141200.0,23.4112,23.4155,23.33,23.3685,141200.0
2012-04-13 12:30:00,54.67,54.95,54.66,54.92,136000.0,23.3727,23.4924,23.3685,23.4796,136000.0
2012-04-13 13:00:00,54.93,55.08,54.89,55.02,224400.0,23.4839,23.548,23.4668,23.5224,224400.0
2012-04-13 13:30:00,55.02,55.09,54.89,54.89,112400.0,23.5224,23.5523,23.4668,23.4668,112400.0
2012-04-13 14:00:00,54.89,55.12,54.85,55.03,155400.0,23.4668,23.5651,23.4497,23.5266,155400.0
2012-04-13 14:30:00,55.03,55.22,55.01,55.18,209100.0,23.5266,23.6079,23.5181,23.5908,209100.0
2012-04-13 15:00:00,55.17,55.32,55.14,55.2,146000.0,23.5865,23.6506,23.5737,23.5993,146000.0
2012-04-13 15:30:00,55.2,55.25,54.88,54.89,452600.0,23.5993,23.6207,23.4625,23.4668,452600.0
2012-04-16 09:30:00,55.45,55.61,54.9,55.11,451300.0,23.7062,23.7746,23.4711,23.5608,451300.0
2012-04-16 10:00:00,55.09,55.17,54.55,55.04,545100.0,23.5523,23.5865,23.3214,23.5309,545100.0
2012-04-16 10:30:00,55.0,55.12,54.77,54.85,231800.0,23.5138,23.5651,23.4155,23.4497,231800.0
2012-04-16 11:00:00,54.86,55.23,54.81,54.85,236800.0,23.454,23.6121,23.4326,23.4497,236800.0
2012-04-16 11:30:00,54.86,54.91,54.54,54.62,191600.0,23.454,23.4753,23.3171,23.3514,191600.0
2012-04-16 12:00:00,54.62,54.85,54.62,54.71,178200.0,23.3514,23.4497,23.3514,23.3898,178200.0
2012-04-16 12:30:00,54.73,54.85,54.62,54.84,102700.0,23.3984,23.4497,23.3514,23.4454,102700.0
2012-04-16 13:00:00,54.82,54.83,54.62,54.68,79500.0,23.4369,23.4411,23.3514,23.377,79500.0
2012-04-16 13:30:00,54.68,55.38,54.66,55.28,180700.0,23.377,23.6763,23.3685,23.6335,180700.0
2012-04-16 14:00:00,55.29,55.37,54.97,55.0,167000.0,23.6378,23.672,23.501,23.5138,167000.0
2012-04-16 14:30:00,54.99,55.15,54.95,55.01,119500.0,23.5095,23.5779,23.4924,23.5181,119500.0
2012-04-16 15:00:00,55.0,55.16,54.89,55.02,167500.0,23.5138,23.5822,23.4668,23.5224,167500.0
2012-04-16 15:30:00,55.02,55.12,54.92,54.96,295900.0,23.5224,23.5651,23.4796,23.4967,295900.0
2012-04-17 09:30:00,55.63,55.92,55.36,55.5,273600.0,23.7832,23.9071,23.6677,23.7276,273600.0
2012-04-17 10:00:00,55.52,56.08,55.22,56.05,422900.0,23.7361,23.9755,23.6079,23.9627,422900.0
2012-04-17 10:30:00,56.1,56.21,55.93,56.06,320700.0,23.9841,24.0311,23.9114,23.967,320700.0
2012-04-17 11:00:00,56.05,56.41,56.0,56.29,271200.0,23.9627,24.1166,23.9413,24.0653,271200.0
2012-04-17 11:30:00,56.27,56.28,55.99,56.1,165800.0,24.0568,24.061,23.9371,23.9841,165800.0
2012-04-17 12:00:00,56.11,56.26,56.08,56.2,103900.0,23.9884,24.0525,23.9755,24.0268,103900.0
2012-04-17 12:30:00,56.21,56.32,56.18,56.19,108100.0,24.0311,24.0781,24.0183,24.0226,108100.0
2012-04-17 13:00:00,56.19,56.22,56.04,56.13,106800.0,24.0226,24.0354,23.9584,23.9969,106800.0
2012-04-17 13:30:00,56.14,56.27,56.09,56.16,122600.0,24.0012,24.0568,23.9798,24.0097,122600.0
2012-04-17 14:00:00,56.16,56.24,56.07,56.1,67800.0,24.0097,24.0439,23.9713,23.9841,67800.0
2012-04-17 14:30:00,56.11,56.2,55.99,56.09,131200.0,23.9884,24.0268,23.9371,23.9798,131200.0
2012-04-17 15:00:00,56.08,56.25,56.07,56.25,246800.0,23.9755,24.0482,23.9713,24.0482,246800.0
2012-04-17 15:30:00,56.25,56.3,56.09,56.2,626100.0,24.0482,24.0696,23.9798,24.0268,626100.0
2012-04-18 09:30:00,56.85,57.33,56.57,57.26,773000.0,24.3047,24.5099,24.185,24.48,773000.0
2012-04-18 10:00:00,57.26,57.29,56.74,56.99,371700.0,24.48,24.4928,24.2577,24.3646,371700.0
2012-04-18 10:30:00,56.98,57.35,56.83,57.22,397500.0,24.3603,24.5185,24.2962,24.4629,397500.0
2012-04-18 11:00:00,57.2,57.27,56.75,56.9,352600.0,24.4544,24.4843,24.262,24.3261,352600.0
2012-04-18 11:30:00,56.91,57.1,56.73,57.04,188300.0,24.3304,24.4116,24.2534,24.386,188300.0
2012-04-18 12:00:00,57.05,57.13,56.92,56.97,121200.0,24.3902,24.4244,24.3347,24.356,121200.0
2012-04-18 12:30:00,56.95,57.06,56.91,57.02,64900.0,24.3475,24.3945,24.3304,24.3774,64900.0
2012-04-18 13:00:00,57.03,57.07,56.87,56.9,68800.0,24.3817,24.3988,24.3133,24.3261,68800.0
2012-04-18 13:30:00,56.9,56.95,56.71,56.75,90400.0,24.3261,24.3475,24.2449,24.262,90400.0
2012-04-18 14:00:00,56.74,57.07,56.69,57.07,168100.0,24.2577,24.3988,24.2363,24.3988,168100.0
2012-04-18 14:30:00,57.08,57.18,57.04,57.06,163000.0,24.4031,24.4458,24.386,24.3945,163000.0
2012-04-18 15:00:00,57.07,57.18,56.91,56.95,240100.0,24.3988,24.4458,24.3304,24.3475,240100.0
2012-04-18 15:30:00,56.95,57.01,56.86,56.93,384400.0,24.3475,24.3731,24.309,24.3389,384400.0
2012-04-19 09:30:00,57.28,57.67,56.97,57.4,470900.0,24.4886,24.6553,24.356,24.5399,470900.0
2012-04-19 10:00:00,57.39,57.39,56.82,57.28,461800.0,24.5356,24.5356,24.2919,24.4886,461800.0
2012-04-19 10:30:00,57.3,57.68,57.1,57.1,322700.0,24.4971,24.6596,24.4116,24.4116,322700.0
2012-04-19 11:00:00,57.11,57.2,56.53,56.54,433600.0,24.4159,24.4544,24.1679,24.1722,433600.0
2012-04-19 11:30:00,56.57,56.89,56.44,56.72,215000.0,24.185,24.3218,24.1294,24.2492,215000.0
2012-04-19 12:00:00,56.72,56.78,56.54,56.63,176600.0,24.2492,24.2748,24.1722,24.2107,176600.0
2012-04-19 12:30:00,56.61,56.71,56.55,56.67,90800.0,24.2021,24.2449,24.1765,24.2278,90800.0
2012-04-19 13:00:00,56.67,56.8,56.54,56.64,206900.0,24.2278,24.2834,24.1722,24.2149,206900.0
2012-04-19 13:30:00,56.63,56.76,56.42,56.46,117900.0,24.2107,24.2663,24.1209,24.138,117900.0
2012-04-19 14:00:00,56.46,56.55,56.27,56.3,323600.0,24.138,24.1765,24.0568,24.0696,323600.0
2012-04-19 14:30:00,56.31,56.32,55.96,56.07,420200.0,24.0739,24.0781,23.9242,23.9713,420200.0
2012-04-19 15:00:00,56.07,56.26,55.99,56.23,223400.0,23.9713,24.0525,23.9371,24.0397,223400.0
2012-04-19 15:30:00,56.23,56.5,56.15,56.43,559000.0,24.0397,24.1551,24.0055,24.1252,559000.0
2012-04-20 09:30:00,57.29,57.53,57.12,57.31,655900.0,24.4928,24.5954,24.4202,24.5014,655900.0
2012-04-20 10:00:00,57.31,57.47,56.94,57.39,374200.0,24.5014,24.5698,24.3432,24.5356,374200.0
2012-04-20 10:30:00,57.39,57.52,57.06,57.22,310800.0,24.5356,24.5912,24.3945,24.4629,310800.0
2012-04-20 11:00:00,57.22,57.29,57.05,57.27,184800.0,24.4629,24.4928,24.3902,24.4843,184800.0
2012-04-20 11:30:00,57.28,57.32,57.13,57.26,104600.0,24.4886,24.5057,24.4244,24.48,104600.0
2012-04-20 12:00:00,57.29,57.33,57.19,57.29,43500.0,24.4928,24.5099,24.4501,24.4928,43500.0
2012-04-20 12:30:00,57.23,57.25,57.19,57.21,43100.0,24.4672,24.4757,24.4501,24.4586,43100.0
2012-04-20 13:00:00,57.21,57.26,57.14,57.17,53100.0,24.4586,24.48,24.4287,24.4415,53100.0
2012-04-20 13:30:00,57.16,57.16,57.0,57.12,118800.0,24.4373,24.4373,24.3689,24.4202,118800.0
2012-04-20 14:00:00,57.11,57.14,56.92,57.13,116900.0,24.4159,24.4287,24.3347,24.4244,116900.0
2012-04-20 14:30:00,57.13,57.25,57.05,57.11,160200.0,24.4244,24.4757,24.3902,24.4159,160200.0
2012-04-20 15:00:00,57.1,57.11,56.94,56.99,190700.0,24.4116,24.4159,24.3432,24.3646,190700.0
2012-04-20 15:30:00,56.99,57.21,56.95,57.1,600000.0,24.3646,24.4586,24.3475,24.4116,600000.0
2012-04-23 09:30:00,54.82,54.94,54.26,54.43,821000.0,23.4369,23.4882,23.1974,23.2701,821000.0
2012-04-23 10:00:00,54.41,54.44,54.06,54.28,707900.0,23.2616,23.2744,23.1119,23.206,707900.0
2012-04-23 10:30:00,54.27,54.57,54.2,54.48,361600.0,23.2017,23.33,23.1718,23.2915,361600.0
2012-04-23 11:00:00,54.47,54.56,54.33,54.44,240700.0,23.2872,23.3257,23.2274,23.2744,240700.0
2012-04-23 11:30:00,54.44,54.74,54.36,54.67,187100.0,23.2744,23.4027,23.2402,23.3727,187100.0
2012-04-23 12:00:00,54.66,54.84,54.65,54.82,101500.0,23.3685,23.4454,23.3642,23.4369,101500.0
2012-04-23 12:30:00,54.82,54.93,54.77,54.82,174400.0,23.4369,23.4839,23.4155,23.4369,174400.0
2012-04-23 13:00:00,54.81,54.87,54.77,54.83,65400.0,23.4326,23.4582,23.4155,23.4411,65400.0
2012-04-23 13:30:00,54.83,54.95,54.68,54.69,149600.0,23.4411,23.4924,23.377,23.3813,149600.0
2012-04-23 14:00:00,54.69,54.9,54.57,54.83,142100.0,23.3813,23.4711,23.33,23.4411,142100.0
2012-04-23 14:30:00,54.84,54.94,54.65,54.67,227500.0,23.4454,23.4882,23.3642,23.3727,227500.0
2012-04-23 15:00:00,54.67,54.77,54.61,54.75,396800.0,23.3727,23.4155,23.3471,23.4069,396800.0
2012-04-23 15:30:00,54.76,54.8,54.67,54.68,707000.0,23.4112,23.4283,23.3727,23.377,707000.0
2012-04-24 09:30:00,54.34,54.43,54.12,54.33,446200.0,23.2316,23.2701,23.1376,23.2274,446200.0
2012-04-24 10:00:00,54.33,54.84,54.31,54.66,389900.0,23.2274,23.4454,23.2188,23.3685,389900.0
2012-04-24 10:30:00,54.67,55.13,54.65,55.0,316700.0,23.3727,23.5694,23.3642,23.5138,316700.0
2012-04-24 11:00:00,55.04,55.43,54.9,55.3,291700.0,23.5309,23.6976,23.4711,23.6421,291700.0
2012-04-24 11:30:00,55.3,55.33,55.15,55.25,255900.0,23.6421,23.6549,23.5779,23.6207,255900.0
2012-04-24 12:00:00,55.24,55.42,55.22,55.41,128900.0,23.6164,23.6934,23.6079,23.6891,128900.0
2012-04-24 12:30:00,55.4,55.43,55.22,55.25,103400.0,23.6848,23.6976,23.6079,23.6207,103400.0
2012-04-24 13:00:00,55.24,55.35,55.22,55.22,53500.0,23.6164,23.6634,23.6079,23.6079,53500.0
2012-04-24 13:30:00,55.22,55.37,55.19,55.2,95900.0,23.6079,23.672,23.595,23.5993,95900.0
2012-04-24 14:00:00,55.19,55.19,55.04,55.12,122600.0,23.595,23.595,23.5309,23.5651,122600.0
2012-04-24 14:30:00,55.11,55.34,55.11,55.31,160400.0,23.5608,23.6592,23.5608,23.6463,160400.0
2012-04-24 15:00:00,55.31,55.33,55.16,55.2,177200.0,23.6463,23.6549,23.5822,23.5993,177200.0
2012-04-24 15:30:00,55.19,55.34,54.99,55.05,725500.0,23.595,23.6592,23.5095,23.5352,725500.0
2012-04-25 09:30:00,56.07,56.11,55.78,56.02,435600.0,23.9713,23.9884,23.8473,23.9499,435600.0
2012-04-25 10:00:00,56.02,56.11,55.67,56.05,431300.0,23.9499,23.9884,23.8003,23.9627,431300.0
2012-04-25 10:30:00,56.04,56.09,55.88,55.98,243000.0,23.9584,23.9798,23.89,23.9328,243000.0
2012-04-25 11:00:00,55.98,56.32,55.94,56.31,325800.0,23.9328,24.0781,23.9157,24.0739,325800.0
2012-04-25 11:30:00,56.32,56.42,56.13,56.18,213900.0,24.0781,24.1209,23.9969,24.0183,213900.0
2012-04-25 12:00:00,56.2,56.22,56.01,56.14,103000.0,24.0268,24.0354,23.9456,24.0012,103000.0
2012-04-25 12:30:00,56.14,56.14,55.87,56.04,225000.0,24.0012,24.0012,23.8858,23.9584,225000.0
2012-04-25 13:00:00,56.03,56.34,55.99,56.29,208900.0,23.9542,24.0867,23.9371,24.0653,208900.0
2012-04-25 13:30:00,56.3,56.38,56.16,56.16,107100.0,24.0696,24.1038,24.0097,24.0097,107100.0
2012-04-25 14:00:00,56.16,56.45,55.94,56.35,262500.0,24.0097,24.1337,23.9157,24.091,262500.0
2012-04-25 14:30:00,56.34,56.44,56.22,56.43,124700.0,24.0867,24.1294,24.0354,24.1252,124700.0
2012-04-25 15:00:00,56.43,56.64,56.42,56.51,258500.0,24.1252,24.2149,24.1209,24.1594,258500.0
2012-04-25 15:30:00,56.52,56.63,56.5,56.6,514700.0,24.1636,24.2107,24.1551,24.1978,514700.0
2012-04-26 09:30:00,55.72,56.08,55.61,55.96,376200.0,23.8216,23.9755,23.7746,23.9242,376200.0
2012-04-26 10:00:00,55.97,56.36,55.96,56.02,276400.0,23.9285,24.0952,23.9242,23.9499,276400.0
2012-04-26 10:30:00,56.03,56.18,55.83,55.88,305600.0,23.9542,24.0183,23.8687,23.89,305600.0
2012-04-26 11:00:00,55.87,56.21,55.84,56.21,165900.0,23.8858,24.0311,23.8729,24.0311,165900.0
2012-04-26 11:30:00,56.19,56.32,55.9,55.9,395600.0,24.0226,24.0781,23.8986,23.8986,395600.0
2012-04-26 12:00:00,55.9,56.0,55.87,55.88,126500.0,23.8986,23.9413,23.8858,23.89,126500.0
2012-04-26 12:30:00,55.89,55.89,55.73,55.75,160800.0,23.8943,23.8943,23.8259,23.8345,160800.0
2012-04-26 13:00:00,55.75,56.0,55.72,55.94,110600.0,23.8345,23.9413,23.8216,23.9157,110600.0
2012-04-26 13:30:00,55.95,56.17,55.93,56.13,121800.0,23.92,24.014,23.9114,23.9969,121800.0
2012-04-26 14:00:00,56.13,56.27,56.04,56.21,206500.0,23.9969,24.0568,23.9584,24.0311,206500.0
2012-04-26 14:30:00,56.21,56.28,56.19,56.26,152600.0,24.0311,24.061,24.0226,24.0525,152600.0
2012-04-26 15:00:00,56.27,56.48,56.25,56.36,253900.0,24.0568,24.1465,24.0482,24.0952,253900.0
2012-04-26 15:30:00,56.36,56.47,56.34,56.43,324500.0,24.0952,24.1423,24.0867,24.1252,324500.0
2012-04-27 09:30:00,57.24,57.32,56.97,57.05,401100.0,24.4715,24.5057,24.356,24.3902,401100.0
2012-04-27 10:00:00,57.07,57.07,56.75,56.94,308700.0,24.3988,24.3988,24.262,24.3432,308700.0
2012-04-27 10:30:00,56.95,57.09,56.69,56.77,223900.0,24.3475,24.4073,24.2363,24.2705,223900.0
2012-04-27 11:00:00,56.77,56.99,56.71,56.73,136900.0,24.2705,24.3646,24.2449,24.2534,136900.0
2012-04-27 11:30:00,56.73,56.89,56.71,56.78,129600.0,24.2534,24.3218,24.2449,24.2748,129600.0
2012-04-27 12:00:00,56.77,56.9,56.7,56.9,47900.0,24.2705,24.3261,24.2406,24.3261,47900.0
2012-04-27 12:30:00,56.9,56.97,56.76,56.97,88400.0,24.3261,24.356,24.2663,24.356,88400.0
2012-04-27 13:00:00,56.98,57.1,56.97,57.07,115300.0,24.3603,24.4116,24.356,24.3988,115300.0
2012-04-27 13:30:00,57.07,57.29,57.05,57.16,157800.0,24.3988,24.4928,24.3902,24.4373,157800.0
2012-04-27 14:00:00,57.16,57.16,57.06,57.06,60000.0,24.4373,24.4373,24.3945,24.3945,60000.0
2012-04-27 14:30:00,57.04,57.05,56.92,56.92,48600.0,24.386,24.3902,24.3347,24.3347,48600.0
2012-04-27 15:00:00,56.92,56.95,56.84,56.95,152400.0,24.3347,24.3475,24.3005,24.3475,152400.0
2012-04-27 15:30:00,56.95,57.15,56.91,56.96,415500.0,24.3475,24.433,24.3304,24.3518,415500.0
2012-04-30 09:30:00,56.66,56.69,56.07,56.17,248400.0,24.2235,24.2363,23.9713,24.014,248400.0
2012-04-30 10:00:00,56.2,56.4,56.05,56.29,215200.0,24.0268,24.1123,23.9627,24.0653,215200.0
2012-04-30 10:30:00,56.29,56.29,55.75,55.77,228000.0,24.0653,24.0653,23.8345,23.843,228000.0
2012-04-30 11:00:00,55.76,56.04,55.76,56.01,156900.0,23.8387,23.9584,23.8387,23.9456,156900.0
2012-04-30 11:30:00,56.01,56.02,55.74,55.84,152500.0,23.9456,23.9499,23.8302,23.8729,152500.0
2012-04-30 12:00:00,55.84,56.03,55.82,55.99,71300.0,23.8729,23.9542,23.8644,23.9371,71300.0
2012-04-30 12:30:00,55.99,56.16,55.99,56.1,93900.0,23.9371,24.0097,23.9371,23.9841,93900.0
2012-04-30 13:00:00,56.1,56.12,56.04,56.11,60500.0,23.9841,23.9926,23.9584,23.9884,60500.0
2012-04-30 13:30:00,56.1,56.12,55.87,55.99,147100.0,23.9841,23.9926,23.8858,23.9371,147100.0
2012-04-30 14:00:00,55.99,56.1,55.83,55.99,149400.0,23.9371,23.9841,23.8687,23.9371,149400.0
2012-04-30 14:30:00,55.97,55.99,55.83,55.95,130300.0,23.9285,23.9371,23.8687,23.92,130300.0
2012-04-30 15:00:00,55.95,56.0,55.82,55.85,114100.0,23.92,23.9413,23.8644,23.8772,114100.0
2012-04-30 15:30:00,55.86,56.09,55.85,56.06,321700.0,23.8815,23.9798,23.8772,23.967,321700.0
2012-05-01 09:30:00,55.65,56.14,55.65,56.03,180400.0,23.7917,24.0012,23.7917,23.9542,180400.0
2012-05-01 10:00:00,56.08,56.83,56.08,56.76,331600.0,23.9755,24.2962,23.9755,24.2663,331600.0
2012-05-01 10:30:00,56.76,57.1,56.75,56.99,161400.0,24.2663,24.4116,24.262,24.3646,161400.0
2012-05-01 11:00:00,56.98,57.06,56.91,56.98,172000.0,24.3603,24.3945,24.3304,24.3603,172000.0
2012-05-01 11:30:00,57.0,57.15,56.95,57.11,136300.0,24.3689,24.433,24.3475,24.4159,136300.0
2012-05-01 12:00:00,57.11,57.19,57.09,57.17,285100.0,24.4159,24.4501,24.4073,24.4415,285100.0
2012-05-01 12:30:00,57.17,57.17,57.09,57.17,113000.0,24.4415,24.4415,24.4073,24.4415,113000.0
2012-05-01 13:00:00,57.17,57.19,57.11,57.12,75000.0,24.4415,24.4501,24.4159,24.4202,75000.0
2012-05-01 13:30:00,57.12,57.25,57.06,57.24,71900.0,24.4202,24.4757,24.3945,24.4715,71900.0
2012-05-01 14:00:00,57.23,57.23,57.1,57.17,80400.0,24.4672,24.4672,24.4116,24.4415,80400.0
2012-05-01 14:30:00,57.18,57.25,57.16,57.18,108000.0,24.4458,24.4757,24.4373,24.4458,108000.0
2012-05-01 15:00:00,57.18,57.24,57.15,57.2,123100.0,24.4458,24.4715,24.433,24.4544,123100.0
2012-05-01 15:30:00,57.19,57.21,56.97,57.03,475300.0,24.4501,24.4586,24.356,24.3817,475300.0
2012-05-02 09:30:00,56.2,56.25,55.93,56.0,494900.0,24.0268,24.0482,23.9114,23.9413,494900.0
2012-05-02 10:00:00,56.01,56.1,55.64,55.67,235100.0,23.9456,23.9841,23.7874,23.8003,235100.0
2012-05-02 10:30:00,55.64,56.02,55.6,55.85,257900.0,23.7874,23.9499,23.7703,23.8772,257900.0
2012-05-02 11:00:00,55.84,55.87,55.51,55.64,321900.0,23.8729,23.8858,23.7318,23.7874,321900.0
2012-05-02 11:30:00,55.63,55.81,55.61,55.72,122200.0,23.7832,23.8601,23.7746,23.8216,122200.0
2012-05-02 12:00:00,55.72,55.85,55.63,55.73,93100.0,23.8216,23.8772,23.7832,23.8259,93100.0
2012-05-02 12:30:00,55.73,55.73,55.61,55.67,85100.0,23.8259,23.8259,23.7746,23.8003,85100.0
2012-05-02 13:00:00,55.67,55.68,55.58,55.59,96100.0,23.8003,23.8045,23.7618,23.766,96100.0
2012-05-02 13:30:00,55.59,55.74,55.57,55.71,83500.0,23.766,23.8302,23.7575,23.8174,83500.0
2012-05-02 14:00:00,55.71,55.91,55.69,55.9,126000.0,23.8174,23.9029,23.8088,23.8986,126000.0
2012-05-02 14:30:00,55.88,55.88,55.67,55.78,128100.0,23.89,23.89,23.8003,23.8473,128100.0
2012-05-02 15:00:00,55.78,55.88,55.57,55.8,219900.0,23.8473,23.89,23.7575,23.8558,219900.0
2012-05-02 15:30:00,55.8,55.95,55.72,55.86,371900.0,23.8558,23.92,23.8216,23.8815,371900.0
2012-05-03 09:30:00,54.87,55.12,54.73,54.92,352100.0,23.4582,23.5651,23.3984,23.4796,352100.0
2012-05-03 10:00:00,54.9,54.9,54.13,54.29,345600.0,23.4711,23.4711,23.1419,23.2103,345600.0
2012-05-03 10:30:00,54.28,54.49,54.22,54.45,191900.0,23.206,23.2958,23.1803,23.2787,191900.0
2012-05-03 11:00:00,54.46,54.48,54.26,54.46,193600.0,23.2829,23.2915,23.1974,23.2829,193600.0
2012-05-03 11:30:00,54.45,54.52,54.21,54.26,289100.0,23.2787,23.3086,23.1761,23.1974,289100.0
2012-05-03 12:00:00,54.27,54.27,54.11,54.15,156200.0,23.2017,23.2017,23.1333,23.1504,156200.0
2012-05-03 12:30:00,54.14,54.21,54.02,54.04,128400.0,23.1461,23.1761,23.0948,23.1034,128400.0
2012-05-03 13:00:00,54.04,54.06,53.92,53.97,140100.0,23.1034,23.1119,23.0521,23.0735,140100.0
2012-05-03 13:30:00,53.98,54.0,53.8,53.96,133200.0,23.0777,23.0863,23.0008,23.0692,133200.0
2012-05-03 14:00:00,53.96,54.0,53.86,53.95,128000.0,23.0692,23.0863,23.0264,23.0649,128000.0
2012-05-03 14:30:00,53.94,54.02,53.83,53.9,144300.0,23.0606,23.0948,23.0136,23.0435,144300.0
2012-05-03 15:00:00,53.9,54.14,53.86,54.09,271600.0,23.0435,23.1461,23.0264,23.1248,271600.0
2012-05-03 15:30:00,54.09,54.18,53.93,54.02,564700.0,23.1248,23.1632,23.0564,23.0948,564700.0
2012-05-04 09:30:00,52.54,52.82,52.38,52.45,596300.0,22.4621,22.5818,22.3937,22.4236,596300.0
2012-05-04 10:00:00,52.45,52.49,52.08,52.32,364300.0,22.4236,22.4407,22.2654,22.368,364300.0
2012-05-04 10:30:00,52.32,52.35,51.9,51.96,460900.0,22.368,22.3809,22.1885,22.2141,460900.0
2012-05-04 11:00:00,51.95,52.01,51.71,51.88,404900.0,22.2099,22.2355,22.1073,22.1799,404900.0
2012-05-04 11:30:00,51.87,52.02,51.82,51.85,255400.0,22.1757,22.2398,22.1543,22.1671,255400.0
2012-05-04 12:00:00,51.84,52.02,51.8,51.89,144400.0,22.1628,22.2398,22.1457,22.1842,144400.0
2012-05-04 12:30:00,51.9,51.9,51.74,51.83,132500.0,22.1885,22.1885,22.1201,22.1586,132500.0
2012-05-04 13:00:00,51.83,51.91,51.72,51.8,178100.0,22.1586,22.1928,22.1115,22.1457,178100.0
2012-05-04 13:30:00,51.82,52.02,51.79,51.94,111900.0,22.1543,22.2398,22.1415,22.2056,111900.0
2012-05-04 14:00:00,51.93,51.98,51.81,51.87,162600.0,22.2013,22.2227,22.15,22.1757,162600.0
2012-05-04 14:30:00,51.88,51.92,51.72,51.84,138000.0,22.1799,22.197,22.1115,22.1628,138000.0
2012-05-04 15:00:00,51.85,51.94,51.81,51.87,183300.0,22.1671,22.2056,22.15,22.1757,183300.0
2012-05-04 15:30:00,51.87,52.12,51.85,51.89,562900.0,22.1757,22.2825,22.1671,22.1842,562900.0
2012-05-07 09:30:00,51.89,52.11,51.6,51.74,331700.0,22.1842,22.2783,22.0602,22.1201,331700.0
2012-05-07 10:00:00,51.75,51.96,51.49,51.52,232300.0,22.1244,22.2141,22.0132,22.026,232300.0
2012-05-07 10:30:00,51.53,51.59,51.43,51.46,269900.0,22.0303,22.056,21.9876,22.0004,269900.0
2012-05-07 11:00:00,51.45,51.72,51.45,51.69,373400.0,21.9961,22.1115,21.9961,22.0987,373400.0
2012-05-07 11:30:00,51.7,51.73,51.6,51.71,86200.0,22.103,22.1158,22.0602,22.1073,86200.0
2012-05-07 12:00:00,51.71,51.94,51.69,51.87,166300.0,22.1073,22.2056,22.0987,22.1757,166300.0
2012-05-07 12:30:00,51.87,52.09,51.86,51.98,143800.0,22.1757,22.2697,22.1714,22.2227,143800.0
2012-05-07 13:00:00,51.99,52.21,51.96,52.09,78600.0,22.227,22.321,22.2141,22.2697,78600.0
2012-05-07 13:30:00,52.08,52.16,52.03,52.07,240100.0,22.2654,22.2996,22.2441,22.2612,240100.0
2012-05-07 14:00:00,52.08,52.13,52.01,52.11,231200.0,22.2654,22.2868,22.2355,22.2783,231200.0
2012-05-07 14:30:00,52.12,52.19,52.04,52.11,222100.0,22.2825,22.3125,22.2483,22.2783,222100.0
2012-05-07 15:00:00,52.11,52.12,51.9,51.94,296700.0,22.2783,22.2825,22.1885,22.2056,296700.0
2012-05-07 15:30:00,51.95,52.11,51.92,52.02,237600.0,22.2099,22.2783,22.197,22.2398,237600.0
2012-05-08 09:30:00,51.05,51.16,50.57,50.58,356500.0,21.8251,21.8721,21.6199,21.6242,356500.0
2012-05-08 10:00:00,50.59,50.63,50.11,50.29,776500.0,21.6284,21.6455,21.4232,21.5002,776500.0
2012-05-08 10:30:00,50.28,50.29,50.0,50.13,315100.0,21.4959,21.5002,21.3762,21.4318,315100.0
2012-05-08 11:00:00,50.13,50.22,49.86,50.17,365000.0,21.4318,21.4702,21.3163,21.4489,365000.0
2012-05-08 11:30:00,50.17,50.51,50.15,50.47,240800.0,21.4489,21.5942,21.4403,21.5771,240800.0
2012-05-08 12:00:00,50.47,50.51,50.33,50.39,328800.0,21.5771,21.5942,21.5173,21.5429,328800.0
2012-05-08 12:30:00,50.39,50.39,50.13,50.13,125000.0,21.5429,21.5429,21.4318,21.4318,125000.0
2012-05-08 13:00:00,50.13,50.36,50.13,50.31,64800.0,21.4318,21.5301,21.4318,21.5087,64800.0
2012-05-08 13:30:00,50.32,50.4,50.17,50.31,71700.0,21.513,21.5472,21.4489,21.5087,71700.0
2012-05-08 14:00:00,50.33,50.34,50.2,50.34,147000.0,21.5173,21.5215,21.4617,21.5215,147000.0
2012-05-08 14:30:00,50.34,50.58,50.33,50.55,195600.0,21.5215,21.6242,21.5173,21.6113,195600.0
2012-05-08 15:00:00,50.54,50.95,50.5,50.89,301400.0,21.6071,21.7823,21.59,21.7567,301400.0
2012-05-08 15:30:00,50.89,51.05,50.85,50.98,483100.0,21.7567,21.8251,21.7396,21.7952,483100.0
2012-05-09 09:30:00,49.52,49.66,49.38,49.5,401000.0,21.171,21.2308,21.1111,21.1624,401000.0
2012-05-09 10:00:00,49.52,49.69,49.15,49.29,532200.0,21.171,21.2437,21.0128,21.0726,532200.0
2012-05-09 10:30:00,49.32,49.96,49.32,49.87,445400.0,21.0855,21.3591,21.0855,21.3206,445400.0
2012-05-09 11:00:00,49.89,50.53,49.74,50.5,439300.0,21.3292,21.6028,21.265,21.59,439300.0
2012-05-09 11:30:00,50.49,50.87,50.44,50.55,364000.0,21.5857,21.7481,21.5643,21.6113,364000.0
2012-05-09 12:00:00,50.55,50.75,50.44,50.59,143900.0,21.6113,21.6968,21.5643,21.6284,143900.0
2012-05-09 12:30:00,50.59,50.59,50.26,50.41,170400.0,21.6284,21.6284,21.4873,21.5515,170400.0
2012-05-09 13:00:00,50.4,50.95,50.38,50.84,223900.0,21.5472,21.7823,21.5387,21.7353,223900.0
2012-05-09 13:30:00,50.86,51.11,50.82,51.0,256200.0,21.7439,21.8507,21.7268,21.8037,256200.0
2012-05-09 14:00:00,51.0,51.02,50.69,50.95,255800.0,21.8037,21.8123,21.6712,21.7823,255800.0
2012-05-09 14:30:00,50.94,50.95,50.72,50.75,202200.0,21.7781,21.7823,21.684,21.6968,202200.0
2012-05-09 15:00:00,50.73,50.76,50.59,50.71,322700.0,21.6883,21.7011,21.6284,21.6797,322700.0
2012-05-09 15:30:00,50.71,50.85,50.63,50.67,671700.0,21.6797,21.7396,21.6455,21.6626,671700.0
2012-05-10 09:30:00,51.5,51.62,51.08,51.53,541500.0,22.0175,22.0688,21.8379,22.0303,541500.0
2012-05-10 10:00:00,51.54,51.86,51.25,51.29,641400.0,22.0346,22.1714,21.9106,21.9277,641400.0
2012-05-10 10:30:00,51.28,51.41,50.9,50.98,516100.0,21.9234,21.979,21.761,21.7952,516100.0
2012-05-10 11:00:00,50.98,51.11,50.8,51.1,325500.0,21.7952,21.8507,21.7182,21.8465,325500.0
2012-05-10 11:30:00,51.1,51.16,50.7,50.79,291800.0,21.8465,21.8721,21.6755,21.7139,291800.0
2012-05-10 12:00:00,50.79,51.08,50.66,50.99,219500.0,21.7139,21.8379,21.6584,21.7994,219500.0
2012-05-10 12:30:00,50.99,51.23,50.96,51.19,217700.0,21.7994,21.902,21.7866,21.8849,217700.0
2012-05-10 13:00:00,51.18,51.31,51.14,51.29,288000.0,21.8807,21.9362,21.8636,21.9277,288000.0
2012-05-10 13:30:00,51.31,51.38,51.15,51.2,241200.0,21.9362,21.9662,21.8678,21.8892,241200.0
2012-05-10 14:00:00,51.19,51.34,51.15,51.31,209800.0,21.8849,21.9491,21.8678,21.9362,209800.0
2012-05-10 14:30:00,51.32,51.32,51.14,51.21,226200.0,21.9405,21.9405,21.8636,21.8935,226200.0
2012-05-10 15:00:00,51.22,51.28,51.05,51.15,256500.0,21.8978,21.9234,21.8251,21.8678,256500.0
2012-05-10 15:30:00,51.14,51.14,50.91,50.99,468600.0,21.8636,21.8636,21.7652,21.7994,468600.0
2012-05-11 09:30:00,49.32,49.98,49.3,49.79,554300.0,21.0855,21.3676,21.0769,21.2864,554300.0
2012-05-11 10:00:00,49.8,50.47,49.8,50.34,618500.0,21.2907,21.5771,21.2907,21.5215,618500.0
2012-05-11 10:30:00,50.33,50.76,50.33,50.6,705400.0,21.5173,21.7011,21.5173,21.6327,705400.0
2012-05-11 11:00:00,50.6,50.81,50.45,50.7,504000.0,21.6327,21.7225,21.5686,21.6755,504000.0
2012-05-11 11:30:00,50.71,50.75,50.44,50.54,256400.0,21.6797,21.6968,21.5643,21.6071,256400.0
2012-05-11 12:00:00,50.54,50.61,50.4,50.41,202100.0,21.6071,21.637,21.5472,21.5515,202100.0
2012-05-11 12:30:00,50.42,50.51,50.32,50.37,172700.0,21.5558,21.5942,21.513,21.5344,172700.0
2012-05-11 13:00:00,50.36,50.43,50.26,50.4,197900.0,21.5301,21.56,21.4873,21.5472,197900.0
2012-05-11 13:30:00,50.39,50.5,50.29,50.36,222000.0,21.5429,21.59,21.5002,21.5301,222000.0
2012-05-11 14:00:00,50.36,50.38,50.15,50.29,234100.0,21.5301,21.5387,21.4403,21.5002,234100.0
2012-05-11 14:30:00,50.28,50.28,50.02,50.05,255600.0,21.4959,21.4959,21.3847,21.3976,255600.0
2012-05-11 15:00:00,50.05,50.16,49.98,50.08,252900.0,21.3976,21.4446,21.3676,21.4104,252900.0
2012-05-11 15:30:00,50.08,50.1,49.93,50.04,602300.0,21.4104,21.4189,21.3463,21.3933,602300.0
2012-05-14 09:30:00,48.97,49.16,48.72,49.0,452000.0,20.9358,21.0171,20.829,20.9487,452000.0
2012-05-14 10:00:00,48.97,49.21,48.84,49.05,519700.0,20.9358,21.0384,20.8803,20.97,519700.0
2012-05-14 10:30:00,49.03,49.32,49.02,49.11,316200.0,20.9615,21.0855,20.9572,20.9957,316200.0
2012-05-14 11:00:00,49.11,49.33,49.01,49.24,276100.0,20.9957,21.0898,20.9529,21.0513,276100.0
2012-05-14 11:30:00,49.24,49.26,49.07,49.13,128400.0,21.0513,21.0598,20.9786,21.0042,128400.0
2012-05-14 12:00:00,49.15,49.2,49.03,49.09,101600.0,21.0128,21.0342,20.9615,20.9871,101600.0
2012-05-14 12:30:00,49.08,49.08,48.99,49.05,162500.0,20.9829,20.9829,20.9444,20.97,162500.0
2012-05-14 13:00:00,49.04,49.08,48.83,48.83,174700.0,20.9658,20.9829,20.876,20.876,174700.0
2012-05-14 13:30:00,48.83,49.04,48.82,48.92,184900.0,20.876,20.9658,20.8717,20.9145,184900.0
2012-05-14 14:00:00,48.92,49.09,48.87,48.93,96700.0,20.9145,20.9871,20.8931,20.9187,96700.0
2012-05-14 14:30:00,48.93,48.95,48.73,48.76,183100.0,20.9187,20.9273,20.8332,20.8461,183100.0
2012-05-14 15:00:00,48.76,48.76,48.63,48.65,198000.0,20.8461,20.8461,20.7905,20.799,198000.0
2012-05-14 15:30:00,48.65,48.73,48.55,48.58,405500.0,20.799,20.8332,20.7563,20.7691,405500.0
2012-05-15 09:30:00,48.1,48.45,47.93,47.98,418200.0,20.5639,20.7135,20.4912,20.5126,418200.0
2012-05-15 10:00:00,47.98,48.18,47.71,47.88,545800.0,20.5126,20.5981,20.3972,20.4698,545800.0
2012-05-15 10:30:00,47.87,47.87,47.38,47.39,389400.0,20.4656,20.4656,20.2561,20.2604,389400.0
2012-05-15 11:00:00,47.4,47.42,47.03,47.3,547400.0,20.2646,20.2732,20.1064,20.2219,547400.0
2012-05-15 11:30:00,47.29,47.53,47.26,47.48,199600.0,20.2176,20.3202,20.2048,20.2988,199600.0
2012-05-15 12:00:00,47.48,47.57,47.4,47.5,112000.0,20.2988,20.3373,20.2646,20.3074,112000.0
2012-05-15 12:30:00,47.51,47.54,47.26,47.29,107100.0,20.3117,20.3245,20.2048,20.2176,107100.0
2012-05-15 13:00:00,47.3,47.42,47.26,47.38,108200.0,20.2219,20.2732,20.2048,20.2561,108200.0
2012-05-15 13:30:00,47.37,47.38,47.05,47.1,171500.0,20.2518,20.2561,20.115,20.1364,171500.0
2012-05-15 14:00:00,47.08,47.18,47.05,47.12,323400.0,20.1278,20.1706,20.115,20.1449,323400.0
2012-05-15 14:30:00,47.13,47.2,46.92,46.99,218900.0,20.1492,20.1791,20.0594,20.0893,218900.0
2012-05-15 15:00:00,46.98,47.0,46.59,46.6,893300.0,20.0851,20.0936,19.9183,19.9226,893300.0
2012-05-15 15:30:00,46.61,46.74,46.55,46.59,987400.0,19.9269,19.9825,19.9012,19.9183,987400.0
2012-05-16 09:30:00,46.84,47.34,46.71,47.27,478800.0,20.0252,20.239,19.9696,20.2091,478800.0
2012-05-16 10:00:00,47.27,47.44,47.16,47.18,367300.0,20.2091,20.2817,20.162,20.1706,367300.0
2012-05-16 10:30:00,47.19,47.37,46.79,46.83,289200.0,20.1748,20.2518,20.0038,20.0209,289200.0
2012-05-16 11:00:00,46.83,46.88,46.33,46.44,547600.0,20.0209,20.0423,19.8072,19.8542,547600.0
2012-05-16 11:30:00,46.45,46.63,46.36,46.6,332200.0,19.8585,19.9354,19.82,19.9226,332200.0
2012-05-16 12:00:00,46.61,46.61,46.31,46.43,159600.0,19.9269,19.9269,19.7986,19.8499,159600.0
2012-05-16 12:30:00,46.44,46.54,46.31,46.34,199000.0,19.8542,19.897,19.7986,19.8115,199000.0
2012-05-16 13:00:00,46.36,46.36,46.16,46.17,197400.0,19.82,19.82,19.7345,19.7388,197400.0
2012-05-16 13:30:00,46.16,46.18,45.97,46.04,353600.0,19.7345,19.7431,19.6533,19.6832,353600.0
2012-05-16 14:00:00,46.04,46.26,45.85,45.89,414200.0,19.6832,19.7773,19.602,19.6191,414200.0
2012-05-16 14:30:00,45.89,46.21,45.78,46.16,542600.0,19.6191,19.7559,19.572,19.7345,542600.0
2012-05-16 15:00:00,46.16,46.22,45.91,46.05,408700.0,19.7345,19.7602,19.6276,19.6875,408700.0
2012-05-16 15:30:00,46.03,46.12,45.83,45.84,432200.0,19.6789,19.7174,19.5934,19.5977,432200.0
2012-05-17 09:30:00,45.59,45.69,45.06,45.15,478400.0,19.4908,19.5336,19.2642,19.3027,478400.0
2012-05-17 10:00:00,45.12,45.71,44.75,45.5,958100.0,19.2899,19.5421,19.1317,19.4523,958100.0
2012-05-17 10:30:00,45.48,45.5,45.19,45.44,406700.0,19.4438,19.4523,19.3198,19.4267,406700.0
2012-05-17 11:00:00,45.44,45.56,45.19,45.27,547200.0,19.4267,19.478,19.3198,19.354,547200.0
2012-05-17 11:30:00,45.27,45.4,45.16,45.24,325800.0,19.354,19.4096,19.307,19.3412,325800.0
2012-05-17 12:00:00,45.24,45.24,44.87,44.98,205900.0,19.3412,19.3412,19.183,19.23,205900.0
2012-05-17 12:30:00,44.96,45.32,44.96,45.19,353300.0,19.2215,19.3754,19.2215,19.3198,353300.0
2012-05-17 13:00:00,45.19,45.42,45.15,45.21,276300.0,19.3198,19.4181,19.3027,19.3284,276300.0
2012-05-17 13:30:00,45.2,45.23,45.01,45.17,181600.0,19.3241,19.3369,19.2428,19.3113,181600.0
2012-05-17 14:00:00,45.16,45.16,44.83,44.88,202300.0,19.307,19.307,19.1659,19.1873,202300.0
2012-05-17 14:30:00,44.88,44.94,44.76,44.92,196400.0,19.1873,19.2129,19.136,19.2044,196400.0
2012-05-17 15:00:00,44.92,44.99,44.86,44.95,292200.0,19.2044,19.2343,19.1787,19.2172,292200.0
2012-05-17 15:30:00,44.94,44.96,44.7,44.86,862000.0,19.2129,19.2215,19.1103,19.1787,862000.0
2012-05-18 09:30:00,44.75,44.95,44.65,44.69,619400.0,19.1317,19.2172,19.0889,19.106,619400.0
2012-05-18 10:00:00,44.66,44.66,44.28,44.35,270000.0,19.0932,19.0932,18.9308,18.9607,270000.0
2012-05-18 10:30:00,44.35,44.77,44.27,44.63,311900.0,18.9607,19.1402,18.9265,19.0804,311900.0
2012-05-18 11:00:00,44.63,44.7,44.19,44.2,433300.0,19.0804,19.1103,18.8923,18.8966,433300.0
2012-05-18 11:30:00,44.2,44.3,43.8,43.88,337300.0,18.8966,18.9393,18.7255,18.7597,337300.0
2012-05-18 12:00:00,43.89,44.12,43.85,44.09,142600.0,18.764,18.8624,18.7469,18.8495,142600.0
2012-05-18 12:30:00,44.1,44.34,44.07,44.19,116200.0,18.8538,18.9564,18.841,18.8923,116200.0
2012-05-18 13:00:00,44.19,44.23,44.01,44.02,121200.0,18.8923,18.9094,18.8153,18.8196,121200.0
2012-05-18 13:30:00,44.02,44.03,43.77,43.79,191300.0,18.8196,18.8239,18.7127,18.7213,191300.0
2012-05-18 14:00:00,43.79,43.87,43.66,43.78,179800.0,18.7213,18.7555,18.6657,18.717,179800.0
2012-05-18 14:30:00,43.77,43.83,43.68,43.7,170900.0,18.7127,18.7384,18.6742,18.6828,170900.0
2012-05-18 15:00:00,43.69,43.97,43.63,43.73,286400.0,18.6785,18.7982,18.6529,18.6956,286400.0
2012-05-18 15:30:00,43.73,43.8,43.6,43.75,402700.0,18.6956,18.7255,18.64,18.7042,402700.0
2012-05-21 09:30:00,44.28,44.58,44.2,44.49,387500.0,18.9308,19.059,18.8966,19.0205,387500.0
2012-05-21 10:00:00,44.48,44.69,44.24,44.66,414000.0,19.0163,19.106,18.9137,19.0932,414000.0
2012-05-21 10:30:00,44.68,44.92,44.65,44.82,367200.0,19.1018,19.2044,19.0889,19.1616,367200.0
2012-05-21 11:00:00,44.81,45.0,44.77,44.87,460300.0,19.1573,19.2386,19.1402,19.183,460300.0
2012-05-21 11:30:00,44.88,44.89,44.64,44.71,186700.0,19.1873,19.1915,19.0847,19.1146,186700.0
2012-05-21 12:00:00,44.67,44.94,44.64,44.92,210500.0,19.0975,19.2129,19.0847,19.2044,210500.0
2012-05-21 12:30:00,44.93,44.96,44.84,44.93,200600.0,19.2086,19.2215,19.1702,19.2086,200600.0
2012-05-21 13:00:00,44.93,44.96,44.84,44.9,93400.0,19.2086,19.2215,19.1702,19.1958,93400.0
2012-05-21 13:30:00,44.9,45.02,44.9,44.98,136800.0,19.1958,19.2471,19.1958,19.23,136800.0
2012-05-21 14:00:00,44.99,45.09,44.81,44.9,140300.0,19.2343,19.277,19.1573,19.1958,140300.0
2012-05-21 14:30:00,44.9,45.2,44.9,45.14,133300.0,19.1958,19.3241,19.1958,19.2984,133300.0
2012-05-21 15:00:00,45.13,45.42,45.13,45.3,202000.0,19.2942,19.4181,19.2942,19.3668,202000.0
2012-05-21 15:30:00,45.3,45.38,45.19,45.35,423300.0,19.3668,19.401,19.3198,19.3882,423300.0
2012-05-22 09:30:00,46.24,46.27,45.79,46.0,735600.0,19.7687,19.7815,19.5763,19.6661,735600.0
2012-05-22 10:00:00,46.0,46.36,45.96,46.23,613400.0,19.6661,19.82,19.649,19.7644,613400.0
2012-05-22 10:30:00,46.23,46.65,46.23,46.5,556600.0,19.7644,19.944,19.7644,19.8799,556600.0
2012-05-22 11:00:00,46.49,46.55,46.34,46.41,512100.0,19.8756,19.9012,19.8115,19.8414,512100.0
2012-05-22 11:30:00,46.4,46.45,45.9,45.93,395700.0,19.8371,19.8585,19.6233,19.6362,395700.0
2012-05-22 12:00:00,45.93,45.96,45.73,45.92,351800.0,19.6362,19.649,19.5507,19.6319,351800.0
2012-05-22 12:30:00,45.92,45.96,45.83,45.83,223400.0,19.6319,19.649,19.5934,19.5934,223400.0
2012-05-22 13:00:00,45.84,45.92,45.71,45.74,239100.0,19.5977,19.6319,19.5421,19.5549,239100.0
2012-05-22 13:30:00,45.73,45.92,45.68,45.88,175100.0,19.5507,19.6319,19.5293,19.6148,175100.0
2012-05-22 14:00:00,45.91,46.17,45.86,45.97,264000.0,19.6276,19.7388,19.6062,19.6533,264000.0
2012-05-22 14:30:00,45.97,46.0,45.76,45.87,215100.0,19.6533,19.6661,19.5635,19.6105,215100.0
2012-05-22 15:00:00,45.88,45.92,45.56,45.56,270000.0,19.6148,19.6319,19.478,19.478,270000.0
2012-05-22 15:30:00,45.56,45.6,45.27,45.59,552800.0,19.478,19.4951,19.354,19.4908,552800.0
2012-05-23 09:30:00,44.57,44.57,44.25,44.43,336100.0,19.0547,19.0547,18.9179,18.9949,336100.0
2012-05-23 10:00:00,44.44,44.61,43.85,43.97,458200.0,18.9992,19.0718,18.7469,18.7982,458200.0
2012-05-23 10:30:00,43.97,44.06,43.77,43.94,351500.0,18.7982,18.8367,18.7127,18.7854,351500.0
2012-05-23 11:00:00,43.94,44.15,43.8,44.0,340400.0,18.7854,18.8752,18.7255,18.811,340400.0
2012-05-23 11:30:00,44.01,44.14,43.77,43.8,276400.0,18.8153,18.8709,18.7127,18.7255,276400.0
2012-05-23 12:00:00,43.8,43.84,43.65,43.76,255800.0,18.7255,18.7426,18.6614,18.7084,255800.0
2012-05-23 12:30:00,43.76,44.03,43.74,44.03,155600.0,18.7084,18.8239,18.6999,18.8239,155600.0
2012-05-23 13:00:00,44.04,44.4,44.03,44.4,278000.0,18.8281,18.9821,18.8239,18.9821,278000.0
2012-05-23 13:30:00,44.41,44.59,44.28,44.47,267000.0,18.9863,19.0633,18.9308,19.012,267000.0
2012-05-23 14:00:00,44.49,44.51,44.18,44.21,218300.0,19.0205,19.0291,18.888,18.9008,218300.0
2012-05-23 14:30:00,44.19,44.64,44.18,44.64,316300.0,18.8923,19.0847,18.888,19.0847,316300.0
2012-05-23 15:00:00,44.63,44.8,44.5,44.75,357100.0,19.0804,19.1531,19.0248,19.1317,357100.0
2012-05-23 15:30:00,44.75,45.17,44.75,45.16,668000.0,19.1317,19.3113,19.1317,19.307,668000.0
2012-05-24 09:30:00,44.65,44.78,44.3,44.47,604100.0,19.0889,19.1445,18.9393,19.012,604100.0
2012-05-24 10:00:00,44.45,44.54,44.26,44.51,350500.0,19.0034,19.0419,18.9222,19.0291,350500.0
2012-05-24 10:30:00,44.5,44.76,44.47,44.54,252700.0,19.0248,19.136,19.012,19.0419,252700.0
2012-05-24 11:00:00,44.53,45.0,44.47,44.89,235600.0,19.0376,19.2386,19.012,19.1915,235600.0
2012-05-24 11:30:00,44.89,44.89,44.5,44.65,248300.0,19.1915,19.1915,19.0248,19.0889,248300.0
2012-05-24 12:00:00,44.64,44.64,44.3,44.36,110900.0,19.0847,19.0847,18.9393,18.965,110900.0
2012-05-24 12:30:00,44.36,44.49,44.3,44.42,67800.0,18.965,19.0205,18.9393,18.9906,67800.0
2012-05-24 13:00:00,44.42,44.55,44.3,44.32,94700.0,18.9906,19.0462,18.9393,18.9479,94700.0
2012-05-24 13:30:00,44.31,44.39,44.06,44.06,112100.0,18.9436,18.9778,18.8367,18.8367,112100.0
2012-05-24 14:00:00,44.03,44.28,44.03,44.27,102900.0,18.8239,18.9308,18.8239,18.9265,102900.0
2012-05-24 14:30:00,44.28,44.38,44.13,44.26,129600.0,18.9308,18.9735,18.8666,18.9222,129600.0
2012-05-24 15:00:00,44.25,44.54,44.16,44.49,212200.0,18.9179,19.0419,18.8795,19.0205,212200.0
2012-05-24 15:30:00,44.48,44.75,44.46,44.7,415800.0,19.0163,19.1317,19.0077,19.1103,415800.0
2012-05-25 09:30:00,43.94,44.32,43.84,44.22,486000.0,18.7854,18.9479,18.7426,18.9051,486000.0
2012-05-25 10:00:00,44.22,44.26,43.78,43.94,393300.0,18.9051,18.9222,18.717,18.7854,393300.0
2012-05-25 10:30:00,43.92,44.22,43.76,43.83,314700.0,18.7768,18.9051,18.7084,18.7384,314700.0
2012-05-25 11:00:00,43.84,44.05,43.81,43.88,286800.0,18.7426,18.8324,18.7298,18.7597,286800.0
2012-05-25 11:30:00,43.88,44.03,43.77,43.88,325400.0,18.7597,18.8239,18.7127,18.7597,325400.0
2012-05-25 12:00:00,43.88,43.92,43.74,43.75,103000.0,18.7597,18.7768,18.6999,18.7042,103000.0
2012-05-25 12:30:00,43.74,43.81,43.71,43.75,125000.0,18.6999,18.7298,18.6871,18.7042,125000.0
2012-05-25 13:00:00,43.75,43.87,43.68,43.85,95200.0,18.7042,18.7555,18.6742,18.7469,95200.0
2012-05-25 13:30:00,43.85,44.04,43.85,44.0,134100.0,18.7469,18.8281,18.7469,18.811,134100.0
2012-05-25 14:00:00,44.0,44.03,43.86,43.91,124800.0,18.811,18.8239,18.7512,18.7726,124800.0
2012-05-25 14:30:00,43.9,44.0,43.83,43.9,84800.0,18.7683,18.811,18.7384,18.7683,84800.0
2012-05-25 15:00:00,43.91,43.99,43.78,43.88,169000.0,18.7726,18.8068,18.717,18.7597,169000.0
2012-05-25 15:30:00,43.87,44.0,43.85,43.95,338900.0,18.7555,18.811,18.7469,18.7897,338900.0
2012-05-29 09:30:00,46.03,46.1,45.78,45.9,634200.0,19.6789,19.7088,19.572,19.6233,634200.0
2012-05-29 10:00:00,45.9,46.1,45.74,46.08,338600.0,19.6233,19.7088,19.5549,19.7003,338600.0
2012-05-29 10:30:00,46.1,46.25,46.05,46.06,268200.0,19.7088,19.773,19.6875,19.6917,268200.0
2012-05-29 11:00:00,46.06,46.08,45.67,45.91,218000.0,19.6917,19.7003,19.525,19.6276,218000.0
2012-05-29 11:30:00,45.9,45.91,45.4,45.6,417200.0,19.6233,19.6276,19.4096,19.4951,417200.0
2012-05-29 12:00:00,45.57,45.62,45.35,45.42,259400.0,19.4823,19.5036,19.3882,19.4181,259400.0
2012-05-29 12:30:00,45.42,45.75,45.35,45.7,164400.0,19.4181,19.5592,19.3882,19.5378,164400.0
2012-05-29 13:00:00,45.69,45.72,45.45,45.47,236500.0,19.5336,19.5464,19.431,19.4395,236500.0
2012-05-29 13:30:00,45.47,45.72,45.44,45.69,142900.0,19.4395,19.5464,19.4267,19.5336,142900.0
2012-05-29 14:00:00,45.68,45.72,45.51,45.67,134800.0,19.5293,19.5464,19.4566,19.525,134800.0
2012-05-29 14:30:00,45.66,45.77,45.59,45.75,123300.0,19.5207,19.5678,19.4908,19.5592,123300.0
2012-05-29 15:00:00,45.75,45.81,45.66,45.74,157300.0,19.5592,19.5849,19.5207,19.5549,157300.0
2012-05-29 15:30:00,45.75,45.87,45.66,45.85,445900.0,19.5592,19.6105,19.5207,19.602,445900.0
2012-05-30 09:30:00,43.97,44.06,43.68,43.85,547900.0,18.7982,18.8367,18.6742,18.7469,547900.0
2012-05-30 10:00:00,43.84,43.87,43.64,43.76,407900.0,18.7426,18.7555,18.6571,18.7084,407900.0
2012-05-30 10:30:00,43.75,43.89,43.51,43.52,394300.0,18.7042,18.764,18.6016,18.6058,394300.0
2012-05-30 11:00:00,43.52,43.77,43.47,43.64,381700.0,18.6058,18.7127,18.5845,18.6571,381700.0
2012-05-30 11:30:00,43.64,43.79,43.5,43.76,322200.0,18.6571,18.7213,18.5973,18.7084,322200.0
2012-05-30 12:00:00,43.77,43.8,43.58,43.61,127700.0,18.7127,18.7255,18.6315,18.6443,127700.0
2012-05-30 12:30:00,43.6,43.73,43.53,43.72,127500.0,18.64,18.6956,18.6101,18.6913,127500.0
2012-05-30 13:00:00,43.72,43.76,43.57,43.73,214800.0,18.6913,18.7084,18.6272,18.6956,214800.0
2012-05-30 13:30:00,43.72,43.88,43.7,43.87,232000.0,18.6913,18.7597,18.6828,18.7555,232000.0
2012-05-30 14:00:00,43.87,43.94,43.7,43.74,211700.0,18.7555,18.7854,18.6828,18.6999,211700.0
2012-05-30 14:30:00,43.74,43.86,43.7,43.77,126300.0,18.6999,18.7512,18.6828,18.7127,126300.0
2012-05-30 15:00:00,43.76,43.82,43.55,43.74,313000.0,18.7084,18.7341,18.6187,18.6999,313000.0
2012-05-30 15:30:00,43.73,43.78,43.63,43.63,463800.0,18.6956,18.717,18.6529,18.6529,463800.0
2012-05-31 09:30:00,43.53,43.59,42.69,42.75,423500.0,18.6101,18.6358,18.251,18.2766,423500.0
2012-05-31 10:00:00,42.74,42.83,42.57,42.78,312700.0,18.2724,18.3108,18.1997,18.2895,312700.0
2012-05-31 10:30:00,42.77,42.77,42.25,42.41,639700.0,18.2852,18.2852,18.0629,18.1313,639700.0
2012-05-31 11:00:00,42.4,42.72,42.25,42.7,602500.0,18.127,18.2638,18.0629,18.2553,602500.0
2012-05-31 11:30:00,42.67,42.91,42.6,42.63,347200.0,18.2424,18.345,18.2125,18.2253,347200.0
2012-05-31 12:00:00,42.63,43.22,42.59,43.14,250700.0,18.2253,18.4776,18.2082,18.4434,250700.0
2012-05-31 12:30:00,43.11,43.17,42.91,43.04,171100.0,18.4306,18.4562,18.345,18.4006,171100.0
2012-05-31 13:00:00,43.04,43.28,43.04,43.11,187400.0,18.4006,18.5032,18.4006,18.4306,187400.0
2012-05-31 13:30:00,43.12,43.18,42.87,42.92,166600.0,18.4348,18.4605,18.3279,18.3493,166600.0
2012-05-31 14:00:00,42.91,43.17,42.89,43.02,117900.0,18.345,18.4562,18.3365,18.3921,117900.0
2012-05-31 14:30:00,43.01,43.17,43.0,43.08,121500.0,18.3878,18.4562,18.3835,18.4177,121500.0
2012-05-31 15:00:00,43.07,43.37,43.04,43.32,270700.0,18.4135,18.5417,18.4006,18.5203,270700.0
2012-05-31 15:30:00,43.32,43.44,43.2,43.22,545500.0,18.5203,18.5716,18.469,18.4776,545500.0
2012-06-01 09:30:00,42.14,42.59,42.1,42.39,627200.0,18.0159,18.2082,17.9988,18.1227,627200.0
2012-06-01 10:00:00,42.39,42.77,42.36,42.48,938100.0,18.1227,18.2852,18.1099,18.1612,938100.0
2012-06-01 10:30:00,42.48,42.64,42.36,42.36,262300.0,18.1612,18.2296,18.1099,18.1099,262300.0
2012-06-01 11:00:00,42.36,42.81,42.29,42.73,359400.0,18.1099,18.3023,18.08,18.2681,359400.0
2012-06-01 11:30:00,42.74,42.91,42.66,42.9,272600.0,18.2724,18.345,18.2382,18.3408,272600.0
2012-06-01 12:00:00,42.89,43.0,42.64,42.7,182400.0,18.3365,18.3835,18.2296,18.2553,182400.0
2012-06-01 12:30:00,42.7,42.8,42.55,42.77,219300.0,18.2553,18.298,18.1911,18.2852,219300.0
2012-06-01 13:00:00,42.75,42.83,42.7,42.71,174000.0,18.2766,18.3108,18.2553,18.2595,174000.0
2012-06-01 13:30:00,42.7,42.74,42.58,42.63,112200.0,18.2553,18.2724,18.204,18.2253,112200.0
2012-06-01 14:00:00,42.63,42.72,42.43,42.54,233400.0,18.2253,18.2638,18.1398,18.1869,233400.0
2012-06-01 14:30:00,42.54,42.75,42.54,42.65,250400.0,18.1869,18.2766,18.1869,18.2339,250400.0
2012-06-01 15:00:00,42.65,42.77,42.59,42.69,341700.0,18.2339,18.2852,18.2082,18.251,341700.0
2012-06-01 15:30:00,42.69,42.77,42.64,42.69,674500.0,18.251,18.2852,18.2296,18.251,674500.0
2012-06-04 09:30:00,42.05,42.58,42.05,42.25,528400.0,17.9774,18.204,17.9774,18.0629,528400.0
2012-06-04 10:00:00,42.25,42.25,42.0,42.17,268800.0,18.0629,18.0629,17.956,18.0287,268800.0
2012-06-04 10:30:00,42.17,42.18,42.0,42.05,252300.0,18.0287,18.033,17.956,17.9774,252300.0
2012-06-04 11:00:00,42.04,42.12,41.94,41.94,204400.0,17.9731,18.0073,17.9303,17.9303,204400.0
2012-06-04 11:30:00,41.93,42.01,41.72,41.72,159800.0,17.9261,17.9603,17.8363,17.8363,159800.0
2012-06-04 12:00:00,41.72,41.8,41.61,41.64,97500.0,17.8363,17.8705,17.7893,17.8021,97500.0
2012-06-04 12:30:00,41.63,41.71,41.59,41.65,114600.0,17.7978,17.832,17.7807,17.8064,114600.0
2012-06-04 13:00:00,41.65,41.76,41.61,41.66,94200.0,17.8064,17.8534,17.7893,17.8106,94200.0
2012-06-04 13:30:00,41.67,41.96,41.61,41.96,91400.0,17.8149,17.9389,17.7893,17.9389,91400.0
2012-06-04 14:00:00,41.95,42.21,41.89,42.2,142800.0,17.9346,18.0458,17.909,18.0415,142800.0
2012-06-04 14:30:00,42.18,42.39,42.16,42.26,187600.0,18.033,18.1227,18.0244,18.0672,187600.0
2012-06-04 15:00:00,42.27,42.35,42.08,42.26,176700.0,18.0714,18.1056,17.9902,18.0672,176700.0
2012-06-04 15:30:00,42.25,42.39,42.11,42.34,421600.0,18.0629,18.1227,18.003,18.1014,421600.0
2012-06-05 09:30:00,42.15,42.66,42.03,42.64,287700.0,18.0201,18.2382,17.9688,18.2296,287700.0
2012-06-05 10:00:00,42.63,42.99,42.63,42.89,208300.0,18.2253,18.3792,18.2253,18.3365,208300.0
2012-06-05 10:30:00,42.9,42.95,42.66,42.8,253500.0,18.3408,18.3621,18.2382,18.298,253500.0
2012-06-05 11:00:00,42.8,42.81,42.64,42.64,116700.0,18.298,18.3023,18.2296,18.2296,116700.0
2012-06-05 11:30:00,42.66,42.74,42.49,42.58,358700.0,18.2382,18.2724,18.1655,18.204,358700.0
2012-06-05 12:00:00,42.57,42.66,42.47,42.56,111900.0,18.1997,18.2382,18.1569,18.1954,111900.0
2012-06-05 12:30:00,42.56,42.8,42.56,42.71,120300.0,18.1954,18.298,18.1954,18.2595,120300.0
2012-06-05 13:00:00,42.72,42.76,42.62,42.66,99100.0,18.2638,18.2809,18.2211,18.2382,99100.0
2012-06-05 13:30:00,42.66,42.85,42.62,42.76,100600.0,18.2382,18.3194,18.2211,18.2809,100600.0
2012-06-05 14:00:00,42.74,42.92,42.72,42.89,114600.0,18.2724,18.3493,18.2638,18.3365,114600.0
2012-06-05 14:30:00,42.88,42.91,42.78,42.85,100400.0,18.3322,18.345,18.2895,18.3194,100400.0
2012-06-05 15:00:00,42.84,42.9,42.82,42.85,151300.0,18.3151,18.3408,18.3066,18.3194,151300.0
2012-06-05 15:30:00,42.85,43.03,42.84,42.92,380100.0,18.3194,18.3964,18.3151,18.3493,380100.0
2012-06-06 09:30:00,44.2,44.84,44.14,44.71,611600.0,18.8966,19.1702,18.8709,19.1146,611600.0
2012-06-06 10:00:00,44.71,44.85,44.56,44.57,384300.0,19.1146,19.1744,19.0505,19.0547,384300.0
2012-06-06 10:30:00,44.56,44.88,44.54,44.73,276100.0,19.0505,19.1873,19.0419,19.1231,276100.0
2012-06-06 11:00:00,44.73,44.91,44.62,44.88,436500.0,19.1231,19.2001,19.0761,19.1873,436500.0
2012-06-06 11:30:00,44.88,44.96,44.81,44.94,276800.0,19.1873,19.2215,19.1573,19.2129,276800.0
2012-06-06 12:00:00,44.93,45.08,44.92,45.01,105400.0,19.2086,19.2728,19.2044,19.2428,105400.0
2012-06-06 12:30:00,45.02,45.08,44.86,44.86,79900.0,19.2471,19.2728,19.1787,19.1787,79900.0
2012-06-06 13:00:00,44.86,44.87,44.6,44.68,146100.0,19.1787,19.183,19.0676,19.1018,146100.0
2012-06-06 13:30:00,44.7,44.83,44.57,44.59,91500.0,19.1103,19.1659,19.0547,19.0633,91500.0
2012-06-06 14:00:00,44.59,44.68,44.46,44.59,181500.0,19.0633,19.1018,19.0077,19.0633,181500.0
2012-06-06 14:30:00,44.57,44.65,44.53,44.55,239400.0,19.0547,19.0889,19.0376,19.0462,239400.0
2012-06-06 15:00:00,44.54,44.65,44.51,44.59,263500.0,19.0419,19.0889,19.0291,19.0633,263500.0
2012-06-06 15:30:00,44.58,44.88,44.58,44.85,715000.0,19.059,19.1873,19.059,19.1744,715000.0
2012-06-07 09:30:00,47.56,47.68,47.31,47.52,837300.0,20.333,20.3843,20.2262,20.3159,837300.0
2012-06-07 10:00:00,47.52,47.61,46.76,46.96,804700.0,20.3159,20.3544,19.991,20.0765,804700.0
2012-06-07 10:30:00,46.95,46.99,46.7,46.8,455000.0,20.0722,20.0893,19.9654,20.0081,455000.0
2012-06-07 11:00:00,46.81,47.05,46.77,46.85,422800.0,20.0124,20.115,19.9953,20.0295,422800.0
2012-06-07 11:30:00,46.86,47.16,46.77,46.96,315500.0,20.0338,20.162,19.9953,20.0765,315500.0
2012-06-07 12:00:00,46.96,47.14,46.8,46.92,247500.0,20.0765,20.1535,20.0081,20.0594,247500.0
2012-06-07 12:30:00,46.91,46.92,46.76,46.79,221200.0,20.0551,20.0594,19.991,20.0038,221200.0
2012-06-07 13:00:00,46.8,47.06,46.76,47.0,275000.0,20.0081,20.1193,19.991,20.0936,275000.0
2012-06-07 13:30:00,47.01,47.18,46.99,47.04,248800.0,20.0979,20.1706,20.0893,20.1107,248800.0
2012-06-07 14:00:00,47.03,47.21,47.0,47.19,253800.0,20.1064,20.1834,20.0936,20.1748,253800.0
2012-06-07 14:30:00,47.2,47.22,47.04,47.18,259600.0,20.1791,20.1877,20.1107,20.1706,259600.0
2012-06-07 15:00:00,47.18,47.22,46.88,46.88,435600.0,20.1706,20.1877,20.0423,20.0423,435600.0
2012-06-07 15:30:00,46.88,46.97,46.52,46.59,1073700.0,20.0423,20.0808,19.8884,19.9183,1073700.0
2012-06-08 09:30:00,44.33,44.36,43.98,44.18,672200.0,18.9521,18.965,18.8025,18.888,672200.0
2012-06-08 10:00:00,44.18,44.49,44.09,44.38,421700.0,18.888,19.0205,18.8495,18.9735,421700.0
2012-06-08 10:30:00,44.36,44.65,44.26,44.56,398200.0,18.965,19.0889,18.9222,19.0505,398200.0
2012-06-08 11:00:00,44.56,44.72,44.24,44.24,489900.0,19.0505,19.1189,18.9137,18.9137,489900.0
2012-06-08 11:30:00,44.24,44.49,44.21,44.22,161900.0,18.9137,19.0205,18.9008,18.9051,161900.0
2012-06-08 12:00:00,44.23,44.25,44.09,44.23,144500.0,18.9094,18.9179,18.8495,18.9094,144500.0
2012-06-08 12:30:00,44.24,44.5,44.24,44.41,242300.0,18.9137,19.0248,18.9137,18.9863,242300.0
2012-06-08 13:00:00,44.44,44.74,44.41,44.64,152100.0,18.9992,19.1274,18.9863,19.0847,152100.0
2012-06-08 13:30:00,44.63,44.64,44.41,44.53,159100.0,19.0804,19.0847,18.9863,19.0376,159100.0
2012-06-08 14:00:00,44.53,44.65,44.51,44.63,85100.0,19.0376,19.0889,19.0291,19.0804,85100.0
2012-06-08 14:30:00,44.63,44.78,44.59,44.6,162100.0,19.0804,19.1445,19.0633,19.0676,162100.0
2012-06-08 15:00:00,44.6,44.8,44.56,44.66,160500.0,19.0676,19.1531,19.0505,19.0932,160500.0
2012-06-08 15:30:00,44.67,44.72,44.54,44.65,563900.0,19.0975,19.1189,19.0419,19.0889,563900.0
2012-06-11 09:30:00,45.36,45.42,44.63,44.65,359800.0,19.3925,19.4181,19.0804,19.0889,359800.0
2012-06-11 10:00:00,44.63,44.83,44.47,44.49,357300.0,19.0804,19.1659,19.012,19.0205,357300.0
2012-06-11 10:30:00,44.48,44.74,44.29,44.42,230400.0,19.0163,19.1274,18.935,18.9906,230400.0
2012-06-11 11:00:00,44.41,44.52,44.13,44.14,231300.0,18.9863,19.0334,18.8666,18.8709,231300.0
2012-06-11 11:30:00,44.15,44.43,44.12,44.34,142900.0,18.8752,18.9949,18.8624,18.9564,142900.0
2012-06-11 12:00:00,44.34,44.41,44.17,44.18,93800.0,18.9564,18.9863,18.8837,18.888,93800.0
2012-06-11 12:30:00,44.2,44.34,44.19,44.32,64600.0,18.8966,18.9564,18.8923,18.9479,64600.0
2012-06-11 13:00:00,44.32,44.49,44.29,44.42,111000.0,18.9479,19.0205,18.935,18.9906,111000.0
2012-06-11 13:30:00,44.44,44.47,44.28,44.31,145500.0,18.9992,19.012,18.9308,18.9436,145500.0
2012-06-11 14:00:00,44.32,44.32,44.15,44.21,240500.0,18.9479,18.9479,18.8752,18.9008,240500.0
2012-06-11 14:30:00,44.2,44.29,44.12,44.2,117300.0,18.8966,18.935,18.8624,18.8966,117300.0
2012-06-11 15:00:00,44.2,44.21,43.94,44.01,253100.0,18.8966,18.9008,18.7854,18.8153,253100.0
2012-06-11 15:30:00,44.0,44.14,43.7,43.76,547100.0,18.811,18.8709,18.6828,18.7084,547100.0
2012-06-12 09:30:00,44.73,44.91,44.4,44.49,624400.0,19.1231,19.2001,18.9821,19.0205,624400.0
2012-06-12 10:00:00,44.5,44.77,44.08,44.22,439100.0,19.0248,19.1402,18.8453,18.9051,439100.0
2012-06-12 10:30:00,44.19,44.54,43.99,44.34,296100.0,18.8923,19.0419,18.8068,18.9564,296100.0
2012-06-12 11:00:00,44.33,44.93,44.31,44.79,206400.0,18.9521,19.2086,18.9436,19.1488,206400.0
2012-06-12 11:30:00,44.77,44.9,44.49,44.61,211000.0,19.1402,19.1958,19.0205,19.0718,211000.0
2012-06-12 12:00:00,44.6,44.68,44.57,44.58,113800.0,19.0676,19.1018,19.0547,19.059,113800.0
2012-06-12 12:30:00,44.57,44.72,44.57,44.62,98400.0,19.0547,19.1189,19.0547,19.0761,98400.0
2012-06-12 13:00:00,44.63,44.84,44.59,44.68,154200.0,19.0804,19.1702,19.0633,19.1018,154200.0
2012-06-12 13:30:00,44.69,44.84,44.65,44.65,68200.0,19.106,19.1702,19.0889,19.0889,68200.0
2012-06-12 14:00:00,44.66,44.72,44.55,44.6,75900.0,19.0932,19.1189,19.0462,19.0676,75900.0
2012-06-12 14:30:00,44.62,44.79,44.61,44.69,96900.0,19.0761,19.1488,19.0718,19.106,96900.0
2012-06-12 15:00:00,44.69,44.8,44.62,44.79,150100.0,19.106,19.1531,19.0761,19.1488,150100.0
2012-06-12 15:30:00,44.8,45.03,44.72,44.98,380500.0,19.1531,19.2514,19.1189,19.23,380500.0
2012-06-13 09:30:00,44.27,44.32,44.03,44.29,676100.0,18.9265,18.9479,18.8239,18.935,676100.0
2012-06-13 10:00:00,44.28,44.69,44.28,44.51,330300.0,18.9308,19.106,18.9308,19.0291,330300.0
2012-06-13 10:30:00,44.52,44.95,44.52,44.81,331500.0,19.0334,19.2172,19.0334,19.1573,331500.0
2012-06-13 11:00:00,44.81,44.86,44.45,44.68,162000.0,19.1573,19.1787,19.0034,19.1018,162000.0
2012-06-13 11:30:00,44.69,44.86,44.54,44.61,165500.0,19.106,19.1787,19.0419,19.0718,165500.0
2012-06-13 12:00:00,44.61,44.62,44.47,44.57,42700.0,19.0718,19.0761,19.012,19.0547,42700.0
2012-06-13 12:30:00,44.59,44.93,44.59,44.8,87700.0,19.0633,19.2086,19.0633,19.1531,87700.0
2012-06-13 13:00:00,44.8,45.01,44.77,45.0,72100.0,19.1531,19.2428,19.1402,19.2386,72100.0
2012-06-13 13:30:00,45.01,45.19,44.98,45.02,410200.0,19.2428,19.3198,19.23,19.2471,410200.0
2012-06-13 14:00:00,45.0,45.05,44.96,45.0,191600.0,19.2386,19.2599,19.2215,19.2386,191600.0
2012-06-13 14:30:00,44.98,45.01,44.72,44.78,172100.0,19.23,19.2428,19.1189,19.1445,172100.0
2012-06-13 15:00:00,44.77,44.81,44.45,44.5,294500.0,19.1402,19.1573,19.0034,19.0248,294500.0
2012-06-13 15:30:00,44.51,44.6,44.4,44.5,553800.0,19.0291,19.0676,18.9821,19.0248,553800.0
2012-06-14 09:30:00,43.87,44.1,43.61,44.08,483800.0,18.7555,18.8538,18.6443,18.8453,483800.0
2012-06-14 10:00:00,44.11,44.34,44.06,44.32,447000.0,18.8581,18.9564,18.8367,18.9479,447000.0
2012-06-14 10:30:00,44.32,44.6,44.12,44.56,416400.0,18.9479,19.0676,18.8624,19.0505,416400.0
2012-06-14 11:00:00,44.56,44.73,44.45,44.71,305100.0,19.0505,19.1231,19.0034,19.1146,305100.0
2012-06-14 11:30:00,44.73,44.76,44.47,44.58,186100.0,19.1231,19.136,19.012,19.059,186100.0
2012-06-14 12:00:00,44.57,44.64,44.53,44.53,89800.0,19.0547,19.0847,19.0376,19.0376,89800.0
2012-06-14 12:30:00,44.54,44.65,44.52,44.64,51300.0,19.0419,19.0889,19.0334,19.0847,51300.0
2012-06-14 13:00:00,44.65,44.73,44.54,44.57,77800.0,19.0889,19.1231,19.0419,19.0547,77800.0
2012-06-14 13:30:00,44.58,44.61,44.47,44.47,84400.0,19.059,19.0718,19.012,19.012,84400.0
2012-06-14 14:00:00,44.47,44.65,44.47,44.52,116300.0,19.012,19.0889,19.012,19.0334,116300.0
2012-06-14 14:30:00,44.52,44.52,44.36,44.37,88600.0,19.0334,19.0334,18.965,18.9692,88600.0
2012-06-14 15:00:00,44.38,44.98,44.36,44.49,469800.0,18.9735,19.23,18.965,19.0205,469800.0
2012-06-14 15:30:00,44.5,44.95,44.47,44.82,433000.0,19.0248,19.2172,19.012,19.1616,433000.0
2012-06-15 09:30:00,45.28,45.65,45.08,45.55,300100.0,19.3583,19.5165,19.2728,19.4737,300100.0
2012-06-15 10:00:00,45.58,45.76,45.35,45.47,263200.0,19.4865,19.5635,19.3882,19.4395,263200.0
2012-06-15 10:30:00,45.48,45.87,45.4,45.84,165100.0,19.4438,19.6105,19.4096,19.5977,165100.0
2012-06-15 11:00:00,45.83,45.91,45.66,45.91,214000.0,19.5934,19.6276,19.5207,19.6276,214000.0
2012-06-15 11:30:00,45.9,46.1,45.86,45.96,382400.0,19.6233,19.7088,19.6062,19.649,382400.0
2012-06-15 12:00:00,45.96,46.04,45.93,46.01,94900.0,19.649,19.6832,19.6362,19.6704,94900.0
2012-06-15 12:30:00,46.01,46.02,45.89,45.98,60700.0,19.6704,19.6746,19.6191,19.6575,60700.0
2012-06-15 13:00:00,45.98,46.17,45.98,46.05,110500.0,19.6575,19.7388,19.6575,19.6875,110500.0
2012-06-15 13:30:00,46.07,46.17,46.02,46.13,113200.0,19.696,19.7388,19.6746,19.7217,113200.0
2012-06-15 14:00:00,46.12,46.19,46.12,46.15,93500.0,19.7174,19.7473,19.7174,19.7302,93500.0
2012-06-15 14:30:00,46.16,46.25,46.14,46.15,127200.0,19.7345,19.773,19.7259,19.7302,127200.0
2012-06-15 15:00:00,46.16,46.21,46.12,46.2,115600.0,19.7345,19.7559,19.7174,19.7516,115600.0
2012-06-15 15:30:00,46.2,46.4,46.15,46.35,380000.0,19.7516,19.8371,19.7302,19.8157,380000.0
2012-06-18 09:30:00,46.26,46.46,46.02,46.22,419400.0,19.7773,19.8628,19.6746,19.7602,419400.0
2012-06-18 10:00:00,46.22,46.62,46.12,46.54,237600.0,19.7602,19.9312,19.7174,19.897,237600.0
2012-06-18 10:30:00,46.54,46.8,46.49,46.55,306800.0,19.897,20.0081,19.8756,19.9012,306800.0
2012-06-18 11:00:00,46.55,46.65,46.26,46.53,275900.0,19.9012,19.944,19.7773,19.8927,275900.0
2012-06-18 11:30:00,46.55,46.56,46.27,46.44,233800.0,19.9012,19.9055,19.7815,19.8542,233800.0
2012-06-18 12:00:00,46.43,46.52,46.37,46.43,71500.0,19.8499,19.8884,19.8243,19.8499,71500.0
2012-06-18 12:30:00,46.43,46.54,46.4,46.45,91800.0,19.8499,19.897,19.8371,19.8585,91800.0
2012-06-18 13:00:00,46.45,46.67,46.43,46.65,80000.0,19.8585,19.9525,19.8499,19.944,80000.0
2012-06-18 13:30:00,46.65,46.83,46.6,46.82,162300.0,19.944,20.0209,19.9226,20.0167,162300.0
2012-06-18 14:00:00,46.82,46.99,46.81,46.91,207000.0,20.0167,20.0893,20.0124,20.0551,207000.0
2012-06-18 14:30:00,46.93,46.96,46.79,46.86,230900.0,20.0637,20.0765,20.0038,20.0338,230900.0
2012-06-18 15:00:00,46.87,46.9,46.72,46.76,209700.0,20.038,20.0509,19.9739,19.991,209700.0
2012-06-18 15:30:00,46.75,46.91,46.7,46.86,526000.0,19.9867,20.0551,19.9654,20.0338,526000.0
2012-06-19 09:30:00,47.82,47.92,47.45,47.92,515600.0,20.4442,20.4869,20.286,20.4869,515600.0
2012-06-19 10:00:00,47.92,48.49,47.92,48.29,786200.0,20.4869,20.7306,20.4869,20.6451,786200.0
2012-06-19 10:30:00,48.28,48.43,48.2,48.34,401300.0,20.6409,20.705,20.6066,20.6665,401300.0
2012-06-19 11:00:00,48.34,48.5,48.03,48.18,406300.0,20.6665,20.7349,20.534,20.5981,406300.0
2012-06-19 11:30:00,48.18,48.21,48.05,48.12,324100.0,20.5981,20.6109,20.5425,20.5724,324100.0
2012-06-19 12:00:00,48.13,48.17,47.98,48.05,135900.0,20.5767,20.5938,20.5126,20.5425,135900.0
2012-06-19 12:30:00,48.08,48.17,48.05,48.17,129800.0,20.5553,20.5938,20.5425,20.5938,129800.0
2012-06-19 13:00:00,48.17,48.33,48.14,48.33,158100.0,20.5938,20.6622,20.581,20.6622,158100.0
2012-06-19 13:30:00,48.32,48.48,48.26,48.31,227500.0,20.658,20.7264,20.6323,20.6537,227500.0
2012-06-19 14:00:00,48.31,48.31,48.19,48.21,94900.0,20.6537,20.6537,20.6024,20.6109,94900.0
2012-06-19 14:30:00,48.21,48.21,48.03,48.12,170400.0,20.6109,20.6109,20.534,20.5724,170400.0
2012-06-19 15:00:00,48.13,48.31,48.08,48.17,138800.0,20.5767,20.6537,20.5553,20.5938,138800.0
2012-06-19 15:30:00,48.18,48.21,48.0,48.05,388800.0,20.5981,20.6109,20.5211,20.5425,388800.0
2012-06-20 09:30:00,48.81,48.84,48.46,48.54,477800.0,20.8674,20.8803,20.7178,20.752,477800.0
2012-06-20 10:00:00,48.54,48.78,48.45,48.64,301000.0,20.752,20.8546,20.7135,20.7948,301000.0
2012-06-20 10:30:00,48.64,48.66,48.3,48.34,241200.0,20.7948,20.8033,20.6494,20.6665,241200.0
2012-06-20 11:00:00,48.34,48.68,48.34,48.68,140700.0,20.6665,20.8119,20.6665,20.8119,140700.0
2012-06-20 11:30:00,48.66,48.77,48.59,48.59,210200.0,20.8033,20.8503,20.7734,20.7734,210200.0
2012-06-20 12:00:00,48.58,48.61,48.4,48.43,104600.0,20.7691,20.7819,20.6922,20.705,104600.0
2012-06-20 12:30:00,48.43,48.61,47.9,48.57,451000.0,20.705,20.7819,20.4784,20.7648,451000.0
2012-06-20 13:00:00,48.59,49.05,48.59,48.72,202100.0,20.7734,20.97,20.7734,20.829,202100.0
2012-06-20 13:30:00,48.74,48.77,48.5,48.72,135500.0,20.8375,20.8503,20.7349,20.829,135500.0
2012-06-20 14:00:00,48.72,48.95,48.5,48.52,376900.0,20.829,20.9273,20.7349,20.7435,376900.0
2012-06-20 14:30:00,48.54,48.7,48.25,48.32,194600.0,20.752,20.8204,20.628,20.658,194600.0
2012-06-20 15:00:00,48.32,48.33,47.98,48.18,298900.0,20.658,20.6622,20.5126,20.5981,298900.0
2012-06-20 15:30:00,48.18,48.36,48.15,48.33,280200.0,20.5981,20.6751,20.5853,20.6622,280200.0
2012-06-21 09:30:00,48.12,48.19,47.65,47.76,698000.0,20.5724,20.6024,20.3715,20.4185,698000.0
2012-06-21 10:00:00,47.76,47.76,47.32,47.42,454000.0,20.4185,20.4185,20.2304,20.2732,454000.0
2012-06-21 10:30:00,47.4,47.76,47.35,47.44,218100.0,20.2646,20.4185,20.2433,20.2817,218100.0
2012-06-21 11:00:00,47.43,47.43,46.92,47.0,235400.0,20.2775,20.2775,20.0594,20.0936,235400.0
2012-06-21 11:30:00,46.99,47.01,46.72,47.01,173700.0,20.0893,20.0979,19.9739,20.0979,173700.0
2012-06-21 12:00:00,47.0,47.01,46.47,46.48,197200.0,20.0936,20.0979,19.867,19.8713,197200.0
2012-06-21 12:30:00,46.48,46.68,46.47,46.67,78100.0,19.8713,19.9568,19.867,19.9525,78100.0
2012-06-21 13:00:00,46.67,46.68,46.52,46.53,114400.0,19.9525,19.9568,19.8884,19.8927,114400.0
2012-06-21 13:30:00,46.53,46.6,46.4,46.45,111200.0,19.8927,19.9226,19.8371,19.8585,111200.0
2012-06-21 14:00:00,46.44,46.55,46.17,46.27,197700.0,19.8542,19.9012,19.7388,19.7815,197700.0
2012-06-21 14:30:00,46.27,46.33,46.11,46.28,178500.0,19.7815,19.8072,19.7131,19.7858,178500.0
2012-06-21 15:00:00,46.28,46.33,45.95,46.1,199600.0,19.7858,19.8072,19.6447,19.7088,199600.0
2012-06-21 15:30:00,46.1,46.14,45.76,45.85,778600.0,19.7088,19.7259,19.5635,19.602,778600.0
2012-06-22 09:30:00,46.77,46.8,46.36,46.61,667000.0,19.9953,20.0081,19.82,19.9269,667000.0
2012-06-22 10:00:00,46.61,46.79,46.33,46.33,432300.0,19.9269,20.0038,19.8072,19.8072,432300.0
2012-06-22 10:30:00,46.34,46.52,46.26,46.47,422500.0,19.8115,19.8884,19.7773,19.867,422500.0
2012-06-22 11:00:00,46.47,46.53,46.33,46.35,201700.0,19.867,19.8927,19.8072,19.8157,201700.0
2012-06-22 11:30:00,46.34,46.63,46.32,46.55,141400.0,19.8115,19.9354,19.8029,19.9012,141400.0
2012-06-22 12:00:00,46.55,46.67,46.51,46.66,304600.0,19.9012,19.9525,19.8841,19.9483,304600.0
2012-06-22 12:30:00,46.65,46.68,46.55,46.61,73900.0,19.944,19.9568,19.9012,19.9269,73900.0
2012-06-22 13:00:00,46.62,46.77,46.54,46.75,71700.0,19.9312,19.9953,19.897,19.9867,71700.0
2012-06-22 13:30:00,46.75,46.86,46.71,46.76,100700.0,19.9867,20.0338,19.9696,19.991,100700.0
2012-06-22 14:00:00,46.77,46.82,46.6,46.66,166100.0,19.9953,20.0167,19.9226,19.9483,166100.0
2012-06-22 14:30:00,46.65,46.81,46.65,46.77,178200.0,19.944,20.0124,19.944,19.9953,178200.0
2012-06-22 15:00:00,46.76,46.83,46.64,46.64,265200.0,19.991,20.0209,19.9397,19.9397,265200.0
2012-06-22 15:30:00,46.63,46.71,46.52,46.53,653100.0,19.9354,19.9696,19.8884,19.8927,653100.0
2012-06-25 09:30:00,45.2,45.3,44.93,45.1,673300.0,19.3241,19.3668,19.2086,19.2813,673300.0
2012-06-25 10:00:00,45.13,45.22,44.64,44.79,363700.0,19.2942,19.3326,19.0847,19.1488,363700.0
2012-06-25 10:30:00,44.8,45.0,44.79,44.91,227100.0,19.1531,19.2386,19.1488,19.2001,227100.0
2012-06-25 11:00:00,44.93,45.0,44.75,44.75,337000.0,19.2086,19.2386,19.1317,19.1317,337000.0
2012-06-25 11:30:00,44.76,44.78,44.64,44.66,182900.0,19.136,19.1445,19.0847,19.0932,182900.0
2012-06-25 12:00:00,44.64,44.79,44.62,44.72,48300.0,19.0847,19.1488,19.0761,19.1189,48300.0
2012-06-25 12:30:00,44.72,44.78,44.65,44.65,60300.0,19.1189,19.1445,19.0889,19.0889,60300.0
2012-06-25 13:00:00,44.64,44.69,44.62,44.67,98500.0,19.0847,19.106,19.0761,19.0975,98500.0
2012-06-25 13:30:00,44.67,44.77,44.57,44.59,137100.0,19.0975,19.1402,19.0547,19.0633,137100.0
2012-06-25 14:00:00,44.59,44.65,44.5,44.51,180400.0,19.0633,19.0889,19.0248,19.0291,180400.0
2012-06-25 14:30:00,44.51,44.52,44.38,44.46,204500.0,19.0291,19.0334,18.9735,19.0077,204500.0
2012-06-25 15:00:00,44.46,44.79,44.46,44.73,241400.0,19.0077,19.1488,19.0077,19.1231,241400.0
2012-06-25 15:30:00,44.73,44.81,44.59,44.69,437800.0,19.1231,19.1573,19.0633,19.106,437800.0
2012-06-26 09:30:00,45.5,45.79,45.39,45.53,366600.0,19.4523,19.5763,19.4053,19.4652,366600.0
2012-06-26 10:00:00,45.52,45.66,45.29,45.29,262600.0,19.4609,19.5207,19.3626,19.3626,262600.0
2012-06-26 10:30:00,45.29,45.33,45.1,45.21,131400.0,19.3626,19.3797,19.2813,19.3284,131400.0
2012-06-26 11:00:00,45.22,45.42,44.95,45.16,165000.0,19.3326,19.4181,19.2172,19.307,165000.0
2012-06-26 11:30:00,45.18,45.37,45.02,45.27,130000.0,19.3155,19.3968,19.2471,19.354,130000.0
2012-06-26 12:00:00,45.25,45.41,45.23,45.28,61400.0,19.3455,19.4139,19.3369,19.3583,61400.0
2012-06-26 12:30:00,45.29,45.47,45.29,45.32,78400.0,19.3626,19.4395,19.3626,19.3754,78400.0
2012-06-26 13:00:00,45.33,45.36,45.27,45.29,51100.0,19.3797,19.3925,19.354,19.3626,51100.0
2012-06-26 13:30:00,45.3,45.43,45.26,45.41,56700.0,19.3668,19.4224,19.3497,19.4139,56700.0
2012-06-26 14:00:00,45.41,45.54,45.39,45.53,347800.0,19.4139,19.4694,19.4053,19.4652,347800.0
2012-06-26 14:30:00,45.54,45.55,45.37,45.43,117500.0,19.4694,19.4737,19.3968,19.4224,117500.0
2012-06-26 15:00:00,45.44,45.61,45.44,45.53,104400.0,19.4267,19.4994,19.4267,19.4652,104400.0
2012-06-26 15:30:00,45.52,45.67,45.37,45.38,398200.0,19.4609,19.525,19.3968,19.401,398200.0
2012-06-27 09:30:00,45.11,45.42,44.84,44.95,375300.0,19.2856,19.4181,19.1702,19.2172,375300.0
2012-06-27 10:00:00,44.95,45.4,44.91,45.35,235900.0,19.2172,19.4096,19.2001,19.3882,235900.0
2012-06-27 10:30:00,45.35,45.44,45.09,45.18,176100.0,19.3882,19.4267,19.277,19.3155,176100.0
2012-06-27 11:00:00,45.2,45.34,45.15,45.21,101400.0,19.3241,19.3839,19.3027,19.3284,101400.0
2012-06-27 11:30:00,45.22,45.43,45.2,45.36,112300.0,19.3326,19.4224,19.3241,19.3925,112300.0
2012-06-27 12:00:00,45.36,45.57,45.36,45.5,72900.0,19.3925,19.4823,19.3925,19.4523,72900.0
2012-06-27 12:30:00,45.5,45.59,45.44,45.52,85000.0,19.4523,19.4908,19.4267,19.4609,85000.0
2012-06-27 13:00:00,45.51,45.58,45.47,45.49,43100.0,19.4566,19.4865,19.4395,19.4481,43100.0
2012-06-27 13:30:00,45.48,45.5,45.36,45.41,44100.0,19.4438,19.4523,19.3925,19.4139,44100.0
2012-06-27 14:00:00,45.4,45.42,45.3,45.36,38000.0,19.4096,19.4181,19.3668,19.3925,38000.0
2012-06-27 14:30:00,45.35,45.37,45.18,45.22,145200.0,19.3882,19.3968,19.3155,19.3326,145200.0
2012-06-27 15:00:00,45.23,45.54,45.2,45.5,115800.0,19.3369,19.4694,19.3241,19.4523,115800.0
2012-06-27 15:30:00,45.5,45.6,45.34,45.42,327000.0,19.4523,19.4951,19.3839,19.4181,327000.0
2012-06-28 09:30:00,44.53,44.87,44.44,44.72,351500.0,19.0376,19.183,18.9992,19.1189,351500.0
2012-06-28 10:00:00,44.73,44.94,44.53,44.71,235900.0,19.1231,19.2129,19.0376,19.1146,235900.0
2012-06-28 10:30:00,44.69,44.69,44.36,44.65,219000.0,19.106,19.106,18.965,19.0889,219000.0
2012-06-28 11:00:00,44.65,45.16,44.57,45.14,291300.0,19.0889,19.307,19.0547,19.2984,291300.0
2012-06-28 11:30:00,45.12,45.27,45.07,45.27,136700.0,19.2899,19.354,19.2685,19.354,136700.0
2012-06-28 12:00:00,45.26,45.31,45.04,45.05,66800.0,19.3497,19.3711,19.2557,19.2599,66800.0
2012-06-28 12:30:00,45.07,45.07,44.87,45.0,50300.0,19.2685,19.2685,19.183,19.2386,50300.0
2012-06-28 13:00:00,44.99,45.01,44.87,44.9,55100.0,19.2343,19.2428,19.183,19.1958,55100.0
2012-06-28 13:30:00,44.9,44.98,44.79,44.97,101800.0,19.1958,19.23,19.1488,19.2257,101800.0
2012-06-28 14:00:00,44.98,45.0,44.81,44.86,72000.0,19.23,19.2386,19.1573,19.1787,72000.0
2012-06-28 14:30:00,44.85,44.92,44.78,44.87,263500.0,19.1744,19.2044,19.1445,19.183,263500.0
2012-06-28 15:00:00,44.88,45.01,44.83,44.95,237800.0,19.1873,19.2428,19.1659,19.2172,237800.0
2012-06-28 15:30:00,44.96,45.48,44.96,45.45,441600.0,19.2215,19.4438,19.2215,19.431,441600.0
2012-06-29 09:30:00,48.12,48.12,47.56,47.76,453800.0,20.5724,20.5724,20.333,20.4185,453800.0
2012-06-29 10:00:00,47.76,48.05,47.76,47.96,449800.0,20.4185,20.5425,20.4185,20.504,449800.0
2012-06-29 10:30:00,47.96,47.98,47.75,47.89,250600.0,20.504,20.5126,20.4143,20.4741,250600.0
2012-06-29 11:00:00,47.9,47.95,47.44,47.48,237100.0,20.4784,20.4998,20.2817,20.2988,237100.0
2012-06-29 11:30:00,47.49,47.53,47.31,47.4,123900.0,20.3031,20.3202,20.2262,20.2646,123900.0
2012-06-29 12:00:00,47.4,47.4,47.28,47.38,62900.0,20.2646,20.2646,20.2133,20.2561,62900.0
2012-06-29 12:30:00,47.39,47.46,47.29,47.46,60300.0,20.2604,20.2903,20.2176,20.2903,60300.0
2012-06-29 13:00:00,47.47,47.63,47.41,47.61,50500.0,20.2946,20.363,20.2689,20.3544,50500.0
2012-06-29 13:30:00,47.6,47.65,47.51,47.63,83500.0,20.3501,20.3715,20.3117,20.363,83500.0
2012-06-29 14:00:00,47.62,47.75,47.56,47.72,83900.0,20.3587,20.4143,20.333,20.4014,83900.0
2012-06-29 14:30:00,47.71,47.82,47.63,47.81,187500.0,20.3972,20.4442,20.363,20.4399,187500.0
2012-06-29 15:00:00,47.81,47.82,47.73,47.77,295100.0,20.4399,20.4442,20.4057,20.4228,295100.0
2012-06-29 15:30:00,47.78,47.87,47.75,47.83,427400.0,20.4271,20.4656,20.4143,20.4485,427400.0
2012-07-02 09:30:00,48.29,48.45,48.02,48.31,520200.0,20.6451,20.7135,20.5297,20.6537,520200.0
2012-07-02 10:00:00,48.31,48.31,47.73,47.83,380500.0,20.6537,20.6537,20.4057,20.4485,380500.0
2012-07-02 10:30:00,47.82,48.19,47.73,47.94,224100.0,20.4442,20.6024,20.4057,20.4955,224100.0
2012-07-02 11:00:00,47.94,48.06,47.79,47.84,218600.0,20.4955,20.5468,20.4314,20.4527,218600.0
2012-07-02 11:30:00,47.84,48.04,47.84,47.88,139800.0,20.4527,20.5382,20.4527,20.4698,139800.0
2012-07-02 12:00:00,47.88,47.96,47.82,47.89,53200.0,20.4698,20.504,20.4442,20.4741,53200.0
2012-07-02 12:30:00,47.9,48.0,47.9,47.98,95900.0,20.4784,20.5211,20.4784,20.5126,95900.0
2012-07-02 13:00:00,47.98,48.0,47.94,47.98,148800.0,20.5126,20.5211,20.4955,20.5126,148800.0
2012-07-02 13:30:00,47.99,48.0,47.89,47.92,77100.0,20.5169,20.5211,20.4741,20.4869,77100.0
2012-07-02 14:00:00,47.91,48.1,47.86,48.09,114600.0,20.4827,20.5639,20.4613,20.5596,114600.0
2012-07-02 14:30:00,48.1,48.18,48.06,48.17,69700.0,20.5639,20.5981,20.5468,20.5938,69700.0
2012-07-02 15:00:00,48.16,48.17,48.06,48.13,104500.0,20.5895,20.5938,20.5468,20.5767,104500.0
2012-07-02 15:30:00,48.13,48.28,48.09,48.19,516900.0,20.5767,20.6409,20.5596,20.6024,516900.0
2012-07-03 09:30:00,49.24,49.55,49.13,49.48,627400.0,21.0513,21.1838,21.0042,21.1539,627400.0
2012-07-03 10:00:00,49.47,49.58,49.24,49.29,287900.0,21.1496,21.1966,21.0513,21.0726,287900.0
2012-07-03 10:30:00,49.27,49.37,49.23,49.26,189000.0,21.0641,21.1069,21.047,21.0598,189000.0
2012-07-03 11:00:00,49.27,49.69,49.24,49.66,301800.0,21.0641,21.2437,21.0513,21.2308,301800.0
2012-07-03 11:30:00,49.66,49.7,49.47,49.66,207700.0,21.2308,21.2479,21.1496,21.2308,207700.0
2012-07-03 12:00:00,49.65,49.68,49.48,49.5,233000.0,21.2266,21.2394,21.1539,21.1624,233000.0
2012-07-03 12:30:00,49.5,49.56,49.37,49.47,413900.0,21.1624,21.1881,21.1069,21.1496,413900.0
2012-07-05 09:30:00,49.03,49.37,48.78,48.8,346200.0,20.9615,21.1069,20.8546,20.8632,346200.0
2012-07-05 10:00:00,48.79,49.0,48.62,48.89,248100.0,20.8589,20.9487,20.7862,20.9016,248100.0
2012-07-05 10:30:00,48.89,49.12,48.84,49.05,150300.0,20.9016,21.0,20.8803,20.97,150300.0
2012-07-05 11:00:00,49.06,49.29,48.99,49.1,248100.0,20.9743,21.0726,20.9444,20.9914,248100.0
2012-07-05 11:30:00,49.09,49.09,48.89,48.96,98800.0,20.9871,20.9871,20.9016,20.9316,98800.0
2012-07-05 12:00:00,48.96,49.15,48.96,49.02,61700.0,20.9316,21.0128,20.9316,20.9572,61700.0
2012-07-05 12:30:00,49.03,49.09,48.94,49.07,51500.0,20.9615,20.9871,20.923,20.9786,51500.0
2012-07-05 13:00:00,49.07,49.15,49.03,49.12,45500.0,20.9786,21.0128,20.9615,21.0,45500.0
2012-07-05 13:30:00,49.12,49.19,49.0,49.14,89700.0,21.0,21.0299,20.9487,21.0085,89700.0
2012-07-05 14:00:00,49.14,49.22,49.07,49.07,65700.0,21.0085,21.0427,20.9786,20.9786,65700.0
2012-07-05 14:30:00,49.08,49.1,48.86,48.87,146900.0,20.9829,20.9914,20.8888,20.8931,146900.0
2012-07-05 15:00:00,48.87,48.88,48.57,48.69,380800.0,20.8931,20.8974,20.7648,20.8161,380800.0
2012-07-05 15:30:00,48.68,48.75,48.62,48.67,358100.0,20.8119,20.8418,20.7862,20.8076,358100.0
2012-07-06 09:30:00,47.76,47.88,47.41,47.52,406100.0,20.4185,20.4698,20.2689,20.3159,406100.0
2012-07-06 10:00:00,47.52,47.68,47.32,47.55,184200.0,20.3159,20.3843,20.2304,20.3288,184200.0
2012-07-06 10:30:00,47.57,47.69,47.45,47.69,148800.0,20.3373,20.3886,20.286,20.3886,148800.0
2012-07-06 11:00:00,47.66,47.74,47.39,47.45,383100.0,20.3758,20.41,20.2604,20.286,383100.0
2012-07-06 11:30:00,47.42,47.65,47.38,47.62,254200.0,20.2732,20.3715,20.2561,20.3587,254200.0
2012-07-06 12:00:00,47.62,47.68,47.56,47.62,272500.0,20.3587,20.3843,20.333,20.3587,272500.0
2012-07-06 12:30:00,47.62,47.74,47.62,47.71,289500.0,20.3587,20.41,20.3587,20.3972,289500.0
2012-07-06 13:00:00,47.71,47.81,47.58,47.6,258300.0,20.3972,20.4399,20.3416,20.3501,258300.0
2012-07-06 13:30:00,47.61,47.68,47.52,47.59,100500.0,20.3544,20.3843,20.3159,20.3459,100500.0
2012-07-06 14:00:00,47.58,47.64,47.53,47.53,146800.0,20.3416,20.3672,20.3202,20.3202,146800.0
2012-07-06 14:30:00,47.54,47.66,47.54,47.66,161900.0,20.3245,20.3758,20.3245,20.3758,161900.0
2012-07-06 15:00:00,47.65,47.93,47.64,47.91,350300.0,20.3715,20.4912,20.3672,20.4827,350300.0
2012-07-06 15:30:00,47.92,48.14,47.9,48.09,742600.0,20.4869,20.581,20.4784,20.5596,742600.0
2012-07-09 09:30:00,47.11,47.36,46.82,47.0,358300.0,20.1406,20.2475,20.0167,20.0936,358300.0
2012-07-09 10:00:00,46.98,47.24,46.85,47.07,209500.0,20.0851,20.1962,20.0295,20.1235,209500.0
2012-07-09 10:30:00,47.05,47.3,46.93,47.17,176400.0,20.115,20.2219,20.0637,20.1663,176400.0
2012-07-09 11:00:00,47.18,47.24,47.01,47.12,103500.0,20.1706,20.1962,20.0979,20.1449,103500.0
2012-07-09 11:30:00,47.13,47.17,47.01,47.02,101200.0,20.1492,20.1663,20.0979,20.1022,101200.0
2012-07-09 12:00:00,47.03,47.3,47.02,47.24,58800.0,20.1064,20.2219,20.1022,20.1962,58800.0
2012-07-09 12:30:00,47.24,47.3,47.13,47.13,36800.0,20.1962,20.2219,20.1492,20.1492,36800.0
2012-07-09 13:00:00,47.13,47.23,47.05,47.23,100400.0,20.1492,20.192,20.115,20.192,100400.0
2012-07-09 13:30:00,47.22,47.29,47.11,47.12,94100.0,20.1877,20.2176,20.1406,20.1449,94100.0
2012-07-09 14:00:00,47.13,47.13,46.91,46.91,121200.0,20.1492,20.1492,20.0551,20.0551,121200.0
2012-07-09 14:30:00,46.93,47.08,46.93,47.05,64800.0,20.0637,20.1278,20.0637,20.115,64800.0
2012-07-09 15:00:00,47.05,47.16,47.01,47.14,72600.0,20.115,20.162,20.0979,20.1535,72600.0
2012-07-09 15:30:00,47.13,47.24,46.95,47.21,434600.0,20.1492,20.1962,20.0722,20.1834,434600.0
2012-07-10 09:30:00,47.76,47.86,47.34,47.35,153500.0,20.4185,20.4613,20.239,20.2433,153500.0
2012-07-10 10:00:00,47.35,47.4,46.88,47.21,269700.0,20.2433,20.2646,20.0423,20.1834,269700.0
2012-07-10 10:30:00,47.21,47.31,46.97,47.2,252800.0,20.1834,20.2262,20.0808,20.1791,252800.0
2012-07-10 11:00:00,47.17,47.25,47.02,47.16,192000.0,20.1663,20.2005,20.1022,20.162,192000.0
2012-07-10 11:30:00,47.15,47.16,46.91,46.97,134800.0,20.1577,20.162,20.0551,20.0808,134800.0
2012-07-10 12:00:00,46.97,47.04,46.89,46.9,93100.0,20.0808,20.1107,20.0466,20.0509,93100.0
2012-07-10 12:30:00,46.91,47.02,46.89,46.95,46400.0,20.0551,20.1022,20.0466,20.0722,46400.0
2012-07-10 13:00:00,46.95,46.97,46.8,46.84,83900.0,20.0722,20.0808,20.0081,20.0252,83900.0
2012-07-10 13:30:00,46.84,46.84,46.63,46.66,151900.0,20.0252,20.0252,19.9354,19.9483,151900.0
2012-07-10 14:00:00,46.64,46.69,46.31,46.38,244100.0,19.9397,19.9611,19.7986,19.8286,244100.0
2012-07-10 14:30:00,46.38,46.44,46.21,46.23,140400.0,19.8286,19.8542,19.7559,19.7644,140400.0
2012-07-10 15:00:00,46.23,46.36,46.11,46.13,362300.0,19.7644,19.82,19.7131,19.7217,362300.0
2012-07-10 15:30:00,46.14,46.45,46.0,46.31,761400.0,19.7259,19.8585,19.6661,19.7986,761400.0
2012-07-11 09:30:00,46.65,47.07,46.55,46.9,379500.0,19.944,20.1235,19.9012,20.0509,379500.0
2012-07-11 10:00:00,46.87,47.19,46.85,46.94,244300.0,20.038,20.1748,20.0295,20.068,244300.0
2012-07-11 10:30:00,46.96,47.0,46.75,46.83,189100.0,20.0765,20.0936,19.9867,20.0209,189100.0
2012-07-11 11:00:00,46.81,47.11,46.8,46.99,199100.0,20.0124,20.1406,20.0081,20.0893,199100.0
2012-07-11 11:30:00,47.0,47.15,46.99,47.08,115300.0,20.0936,20.1577,20.0893,20.1278,115300.0
2012-07-11 12:00:00,47.1,47.28,47.1,47.18,105900.0,20.1364,20.2133,20.1364,20.1706,105900.0
2012-07-11 12:30:00,47.19,47.32,47.19,47.3,67000.0,20.1748,20.2304,20.1748,20.2219,67000.0
2012-07-11 13:00:00,47.3,47.3,47.12,47.16,69500.0,20.2219,20.2219,20.1449,20.162,69500.0
2012-07-11 13:30:00,47.18,47.2,47.09,47.17,86800.0,20.1706,20.1791,20.1321,20.1663,86800.0
2012-07-11 14:00:00,47.17,47.27,46.6,46.69,455100.0,20.1663,20.2091,19.9226,19.9611,455100.0
2012-07-11 14:30:00,46.68,46.87,46.63,46.72,232100.0,19.9568,20.038,19.9354,19.9739,232100.0
2012-07-11 15:00:00,46.73,46.92,46.68,46.76,290100.0,19.9782,20.0594,19.9568,19.991,290100.0
2012-07-11 15:30:00,46.75,47.17,46.7,46.96,614200.0,19.9867,20.1663,19.9654,20.0765,614200.0
2012-07-12 09:30:00,45.49,45.5,45.0,45.03,647600.0,19.4481,19.4523,19.2386,19.2514,647600.0
2012-07-12 10:00:00,45.01,45.04,44.45,44.91,516100.0,19.2428,19.2557,19.0034,19.2001,516100.0
2012-07-12 10:30:00,44.91,45.0,44.59,44.93,212800.0,19.2001,19.2386,19.0633,19.2086,212800.0
2012-07-12 11:00:00,44.94,45.22,44.94,45.16,342600.0,19.2129,19.3326,19.2129,19.307,342600.0
2012-07-12 11:30:00,45.16,45.58,45.08,45.46,433400.0,19.307,19.4865,19.2728,19.4352,433400.0
2012-07-12 12:00:00,45.47,45.57,45.36,45.41,60200.0,19.4395,19.4823,19.3925,19.4139,60200.0
2012-07-12 12:30:00,45.41,45.43,45.3,45.4,90500.0,19.4139,19.4224,19.3668,19.4096,90500.0
2012-07-12 13:00:00,45.4,45.58,45.3,45.49,84000.0,19.4096,19.4865,19.3668,19.4481,84000.0
2012-07-12 13:30:00,45.49,45.7,45.46,45.48,94700.0,19.4481,19.5378,19.4352,19.4438,94700.0
2012-07-12 14:00:00,45.47,45.69,45.4,45.54,137000.0,19.4395,19.5336,19.4096,19.4694,137000.0
2012-07-12 14:30:00,45.54,45.61,45.46,45.58,87100.0,19.4694,19.4994,19.4352,19.4865,87100.0
2012-07-12 15:00:00,45.59,45.81,45.52,45.73,228600.0,19.4908,19.5849,19.4609,19.5507,228600.0
2012-07-12 15:30:00,45.73,45.9,45.55,45.59,498500.0,19.5507,19.6233,19.4737,19.4908,498500.0
2012-07-13 09:30:00,46.03,46.69,46.03,46.47,297300.0,19.6789,19.9611,19.6789,19.867,297300.0
2012-07-13 10:00:00,46.48,46.8,46.42,46.64,374700.0,19.8713,20.0081,19.8457,19.9397,374700.0
2012-07-13 10:30:00,46.63,46.78,46.6,46.75,195400.0,19.9354,19.9996,19.9226,19.9867,195400.0
2012-07-13 11:00:00,46.76,46.91,46.65,46.86,241000.0,19.991,20.0551,19.944,20.0338,241000.0
2012-07-13 11:30:00,46.87,47.03,46.85,46.91,83100.0,20.038,20.1064,20.0295,20.0551,83100.0
2012-07-13 12:00:00,46.91,47.01,46.87,46.91,55100.0,20.0551,20.0979,20.038,20.0551,55100.0
2012-07-13 12:30:00,46.91,46.98,46.89,46.95,38800.0,20.0551,20.0851,20.0466,20.0722,38800.0
2012-07-13 13:00:00,46.97,47.04,46.93,46.95,88600.0,20.0808,20.1107,20.0637,20.0722,88600.0
2012-07-13 13:30:00,46.95,47.05,46.93,47.04,47400.0,20.0722,20.115,20.0637,20.1107,47400.0
2012-07-13 14:00:00,47.04,47.07,47.0,47.01,62000.0,20.1107,20.1235,20.0936,20.0979,62000.0
2012-07-13 14:30:00,47.01,47.06,46.99,47.0,89700.0,20.0979,20.1193,20.0893,20.0936,89700.0
2012-07-13 15:00:00,47.0,47.18,46.94,46.95,322600.0,20.0936,20.1706,20.068,20.0722,322600.0
2012-07-13 15:30:00,46.95,47.07,46.92,46.98,408800.0,20.0722,20.1235,20.0594,20.0851,408800.0
2012-07-16 09:30:00,46.54,46.64,46.17,46.28,205700.0,19.897,19.9397,19.7388,19.7858,205700.0
2012-07-16 10:00:00,46.28,46.38,46.12,46.38,133800.0,19.7858,19.8286,19.7174,19.8286,133800.0
2012-07-16 10:30:00,46.37,46.58,46.35,46.49,152500.0,19.8243,19.9141,19.8157,19.8756,152500.0
2012-07-16 11:00:00,46.49,46.73,46.4,46.7,186800.0,19.8756,19.9782,19.8371,19.9654,186800.0
2012-07-16 11:30:00,46.68,46.7,46.57,46.61,114600.0,19.9568,19.9654,19.9098,19.9269,114600.0
2012-07-16 12:00:00,46.59,46.62,46.39,46.42,66000.0,19.9183,19.9312,19.8328,19.8457,66000.0
2012-07-16 12:30:00,46.42,46.45,46.31,46.43,67200.0,19.8457,19.8585,19.7986,19.8499,67200.0
2012-07-16 13:00:00,46.44,46.54,46.43,46.53,59900.0,19.8542,19.897,19.8499,19.8927,59900.0
2012-07-16 13:30:00,46.54,46.73,46.53,46.71,55600.0,19.897,19.9782,19.8927,19.9696,55600.0
2012-07-16 14:00:00,46.7,46.78,46.7,46.72,55500.0,19.9654,19.9996,19.9654,19.9739,55500.0
2012-07-16 14:30:00,46.73,46.74,46.5,46.55,66000.0,19.9782,19.9825,19.8799,19.9012,66000.0
2012-07-16 15:00:00,46.54,46.62,46.5,46.57,87700.0,19.897,19.9312,19.8799,19.9098,87700.0
2012-07-16 15:30:00,46.59,46.59,46.36,46.41,453900.0,19.9183,19.9183,19.82,19.8414,453900.0
2012-07-17 09:30:00,45.85,46.08,45.77,45.91,377200.0,19.602,19.7003,19.5678,19.6276,377200.0
2012-07-17 10:00:00,45.91,45.91,45.44,45.71,314900.0,19.6276,19.6276,19.4267,19.5421,314900.0
2012-07-17 10:30:00,45.72,45.74,45.21,45.44,309700.0,19.5464,19.5549,19.3284,19.4267,309700.0
2012-07-17 11:00:00,45.44,45.69,45.27,45.31,175700.0,19.4267,19.5336,19.354,19.3711,175700.0
2012-07-17 11:30:00,45.31,45.84,45.29,45.81,195800.0,19.3711,19.5977,19.3626,19.5849,195800.0
2012-07-17 12:00:00,45.83,46.08,45.8,46.02,124200.0,19.5934,19.7003,19.5806,19.6746,124200.0
2012-07-17 12:30:00,46.03,46.12,45.86,45.86,69100.0,19.6789,19.7174,19.6062,19.6062,69100.0
2012-07-17 13:00:00,45.85,46.07,45.82,46.0,72900.0,19.602,19.696,19.5891,19.6661,72900.0
2012-07-17 13:30:00,46.01,46.08,45.99,46.0,110800.0,19.6704,19.7003,19.6618,19.6661,110800.0
2012-07-17 14:00:00,46.0,46.04,45.92,45.96,92200.0,19.6661,19.6832,19.6319,19.649,92200.0
2012-07-17 14:30:00,45.97,46.18,45.93,46.15,140300.0,19.6533,19.7431,19.6362,19.7302,140300.0
2012-07-17 15:00:00,46.15,46.22,46.07,46.13,136300.0,19.7302,19.7602,19.696,19.7217,136300.0
2012-07-17 15:30:00,46.14,46.29,46.13,46.25,407800.0,19.7259,19.7901,19.7217,19.773,407800.0
2012-07-18 09:30:00,44.88,45.28,44.81,45.16,658600.0,19.1873,19.3583,19.1573,19.307,658600.0
2012-07-18 10:00:00,45.16,45.59,45.14,45.51,534400.0,19.307,19.4908,19.2984,19.4566,534400.0
2012-07-18 10:30:00,45.52,45.87,45.48,45.75,668200.0,19.4609,19.6105,19.4438,19.5592,668200.0
2012-07-18 11:00:00,45.75,45.79,45.56,45.69,258100.0,19.5592,19.5763,19.478,19.5336,258100.0
2012-07-18 11:30:00,45.69,46.0,45.68,45.87,206300.0,19.5336,19.6661,19.5293,19.6105,206300.0
2012-07-18 12:00:00,45.87,45.98,45.8,45.82,127900.0,19.6105,19.6575,19.5806,19.5891,127900.0
2012-07-18 12:30:00,45.82,45.88,45.76,45.78,82100.0,19.5891,19.6148,19.5635,19.572,82100.0
2012-07-18 13:00:00,45.78,45.78,45.66,45.7,175400.0,19.572,19.572,19.5207,19.5378,175400.0
2012-07-18 13:30:00,45.68,45.69,45.51,45.58,157600.0,19.5293,19.5336,19.4566,19.4865,157600.0
2012-07-18 14:00:00,45.58,45.65,45.55,45.57,148900.0,19.4865,19.5165,19.4737,19.4823,148900.0
2012-07-18 14:30:00,45.56,45.59,45.4,45.5,162600.0,19.478,19.4908,19.4096,19.4523,162600.0
2012-07-18 15:00:00,45.5,45.75,45.5,45.64,126800.0,19.4523,19.5592,19.4523,19.5122,126800.0
2012-07-18 15:30:00,45.64,45.76,45.64,45.74,389700.0,19.5122,19.5635,19.5122,19.5549,389700.0
2012-07-19 09:30:00,46.42,46.67,46.31,46.6,470100.0,19.8457,19.9525,19.7986,19.9226,470100.0
2012-07-19 10:00:00,46.59,46.69,46.38,46.6,361800.0,19.9183,19.9611,19.8286,19.9226,361800.0
2012-07-19 10:30:00,46.62,46.74,46.57,46.68,241300.0,19.9312,19.9825,19.9098,19.9568,241300.0
2012-07-19 11:00:00,46.68,46.92,46.68,46.73,274900.0,19.9568,20.0594,19.9568,19.9782,274900.0
2012-07-19 11:30:00,46.74,46.9,46.72,46.83,152200.0,19.9825,20.0509,19.9739,20.0209,152200.0
2012-07-19 12:00:00,46.86,47.12,46.84,47.06,265300.0,20.0338,20.1449,20.0252,20.1193,265300.0
2012-07-19 12:30:00,47.05,47.23,47.01,47.11,407800.0,20.115,20.192,20.0979,20.1406,407800.0
2012-07-19 13:00:00,47.11,47.3,47.11,47.15,318600.0,20.1406,20.2219,20.1406,20.1577,318600.0
2012-07-19 13:30:00,47.15,47.16,46.84,46.9,146900.0,20.1577,20.162,20.0252,20.0509,146900.0
2012-07-19 14:00:00,46.91,46.97,46.84,46.89,165000.0,20.0551,20.0808,20.0252,20.0466,165000.0
2012-07-19 14:30:00,46.89,47.01,46.84,46.85,195700.0,20.0466,20.0979,20.0252,20.0295,195700.0
2012-07-19 15:00:00,46.86,46.89,46.67,46.68,270900.0,20.0338,20.0466,19.9525,19.9568,270900.0
2012-07-19 15:30:00,46.69,46.88,46.67,46.75,351900.0,19.9611,20.0423,19.9525,19.9867,351900.0
2012-07-20 09:30:00,45.77,45.77,45.43,45.58,417600.0,19.5678,19.5678,19.4224,19.4865,417600.0
2012-07-20 10:00:00,45.59,45.77,45.48,45.54,205100.0,19.4908,19.5678,19.4438,19.4694,205100.0
2012-07-20 10:30:00,45.54,45.54,45.26,45.37,240800.0,19.4694,19.4694,19.3497,19.3968,240800.0
2012-07-20 11:00:00,45.38,45.49,45.19,45.26,189100.0,19.401,19.4481,19.3198,19.3497,189100.0
2012-07-20 11:30:00,45.26,45.42,45.18,45.25,175200.0,19.3497,19.4181,19.3155,19.3455,175200.0
2012-07-20 12:00:00,45.24,45.25,45.14,45.15,116900.0,19.3412,19.3455,19.2984,19.3027,116900.0
2012-07-20 12:30:00,45.15,45.22,45.06,45.22,116400.0,19.3027,19.3326,19.2642,19.3326,116400.0
2012-07-20 13:00:00,45.22,45.24,45.14,45.21,77600.0,19.3326,19.3412,19.2984,19.3284,77600.0
2012-07-20 13:30:00,45.21,45.36,45.2,45.34,134400.0,19.3284,19.3925,19.3241,19.3839,134400.0
2012-07-20 14:00:00,45.33,45.37,45.27,45.27,136800.0,19.3797,19.3968,19.354,19.354,136800.0
2012-07-20 14:30:00,45.27,45.31,45.2,45.23,92800.0,19.354,19.3711,19.3241,19.3369,92800.0
2012-07-20 15:00:00,45.23,45.36,45.22,45.32,141300.0,19.3369,19.3925,19.3326,19.3754,141300.0
2012-07-20 15:30:00,45.32,45.4,45.25,45.33,498500.0,19.3754,19.4096,19.3455,19.3797,498500.0
2012-07-23 09:30:00,43.46,43.5,43.21,43.45,723800.0,18.5802,18.5973,18.4733,18.5759,723800.0
2012-07-23 10:00:00,43.44,43.84,43.36,43.78,301800.0,18.5716,18.7426,18.5374,18.717,301800.0
2012-07-23 10:30:00,43.79,44.05,43.71,43.87,255800.0,18.7213,18.8324,18.6871,18.7555,255800.0
2012-07-23 11:00:00,43.87,44.1,43.73,43.82,227400.0,18.7555,18.8538,18.6956,18.7341,227400.0
2012-07-23 11:30:00,43.81,43.93,43.71,43.83,169600.0,18.7298,18.7811,18.6871,18.7384,169600.0
2012-07-23 12:00:00,43.84,43.85,43.67,43.69,108900.0,18.7426,18.7469,18.67,18.6785,108900.0
2012-07-23 12:30:00,43.68,44.0,43.62,43.96,80600.0,18.6742,18.811,18.6486,18.7939,80600.0
2012-07-23 13:00:00,43.95,44.02,43.91,43.99,45100.0,18.7897,18.8196,18.7726,18.8068,45100.0
2012-07-23 13:30:00,44.0,44.09,43.96,44.06,122200.0,18.811,18.8495,18.7939,18.8367,122200.0
2012-07-23 14:00:00,44.07,44.21,44.01,44.03,122700.0,18.841,18.9008,18.8153,18.8239,122700.0
2012-07-23 14:30:00,44.03,44.13,43.95,43.98,117100.0,18.8239,18.8666,18.7897,18.8025,117100.0
2012-07-23 15:00:00,43.98,44.25,43.91,44.24,112600.0,18.8025,18.9179,18.7726,18.9137,112600.0
2012-07-23 15:30:00,44.24,44.3,44.14,44.17,280600.0,18.9137,18.9393,18.8709,18.8837,280600.0
2012-07-24 09:30:00,43.95,44.11,43.44,43.45,367800.0,18.7897,18.8581,18.5716,18.5759,367800.0
2012-07-24 10:00:00,43.46,43.6,43.31,43.35,322300.0,18.5802,18.64,18.5161,18.5332,322300.0
2012-07-24 10:30:00,43.37,43.56,43.25,43.42,258100.0,18.5417,18.6229,18.4904,18.5631,258100.0
2012-07-24 11:00:00,43.42,43.6,43.31,43.5,314800.0,18.5631,18.64,18.5161,18.5973,314800.0
2012-07-24 11:30:00,43.5,43.54,43.28,43.29,258200.0,18.5973,18.6144,18.5032,18.5075,258200.0
2012-07-24 12:00:00,43.3,43.3,43.0,43.07,183200.0,18.5118,18.5118,18.3835,18.4135,183200.0
2012-07-24 12:30:00,43.07,43.22,43.05,43.18,86200.0,18.4135,18.4776,18.4049,18.4605,86200.0
2012-07-24 13:00:00,43.17,43.17,43.0,43.0,127800.0,18.4562,18.4562,18.3835,18.3835,127800.0
2012-07-24 13:30:00,42.99,43.13,42.92,43.07,146000.0,18.3792,18.4391,18.3493,18.4135,146000.0
2012-07-24 14:00:00,43.07,43.09,42.89,42.89,117700.0,18.4135,18.422,18.3365,18.3365,117700.0
2012-07-24 14:30:00,42.89,43.09,42.87,43.08,124800.0,18.3365,18.422,18.3279,18.4177,124800.0
2012-07-24 15:00:00,43.07,43.18,42.9,43.17,430100.0,18.4135,18.4605,18.3408,18.4562,430100.0
2012-07-24 15:30:00,43.19,43.42,43.12,43.36,518700.0,18.4648,18.5631,18.4348,18.5374,518700.0
2012-07-25 09:30:00,43.74,43.81,43.33,43.41,305700.0,18.6999,18.7298,18.5246,18.5588,305700.0
2012-07-25 10:00:00,43.43,43.44,43.11,43.16,214100.0,18.5674,18.5716,18.4306,18.4519,214100.0
2012-07-25 10:30:00,43.16,43.16,42.64,42.67,324600.0,18.4519,18.4519,18.2296,18.2424,324600.0
2012-07-25 11:00:00,42.67,42.86,42.67,42.74,225900.0,18.2424,18.3237,18.2424,18.2724,225900.0
2012-07-25 11:30:00,42.74,42.91,42.73,42.91,124300.0,18.2724,18.345,18.2681,18.345,124300.0
2012-07-25 12:00:00,42.91,42.98,42.84,42.88,78300.0,18.345,18.375,18.3151,18.3322,78300.0
2012-07-25 12:30:00,42.88,43.1,42.87,43.06,82700.0,18.3322,18.4263,18.3279,18.4092,82700.0
2012-07-25 13:00:00,43.06,43.31,43.06,43.3,125700.0,18.4092,18.5161,18.4092,18.5118,125700.0
2012-07-25 13:30:00,43.28,43.43,43.25,43.36,78000.0,18.5032,18.5674,18.4904,18.5374,78000.0
2012-07-25 14:00:00,43.37,43.43,43.33,43.39,71200.0,18.5417,18.5674,18.5246,18.5503,71200.0
2012-07-25 14:30:00,43.4,43.49,43.38,43.39,162700.0,18.5545,18.593,18.546,18.5503,162700.0
2012-07-25 15:00:00,43.39,43.41,43.01,43.11,159600.0,18.5503,18.5588,18.3878,18.4306,159600.0
2012-07-25 15:30:00,43.11,43.12,42.96,43.03,291400.0,18.4306,18.4348,18.3664,18.3964,291400.0
2012-07-26 09:30:00,44.44,44.54,43.97,44.07,584500.0,18.9992,19.0419,18.7982,18.841,584500.0
2012-07-26 10:00:00,44.07,44.38,44.0,44.15,443200.0,18.841,18.9735,18.811,18.8752,443200.0
2012-07-26 10:30:00,44.15,44.2,43.89,44.11,362900.0,18.8752,18.8966,18.764,18.8581,362900.0
2012-07-26 11:00:00,44.12,44.38,43.93,44.34,379000.0,18.8624,18.9735,18.7811,18.9564,379000.0
2012-07-26 11:30:00,44.34,44.37,43.92,43.94,313500.0,18.9564,18.9692,18.7768,18.7854,313500.0
2012-07-26 12:00:00,43.93,44.03,43.87,44.0,252900.0,18.7811,18.8239,18.7555,18.811,252900.0
2012-07-26 12:30:00,44.0,44.04,43.87,44.02,171600.0,18.811,18.8281,18.7555,18.8196,171600.0
2012-07-26 13:00:00,44.02,44.19,44.01,44.17,146600.0,18.8196,18.8923,18.8153,18.8837,146600.0
2012-07-26 13:30:00,44.17,44.23,43.96,43.99,153100.0,18.8837,18.9094,18.7939,18.8068,153100.0
2012-07-26 14:00:00,43.98,44.13,43.97,44.06,206200.0,18.8025,18.8666,18.7982,18.8367,206200.0
2012-07-26 14:30:00,44.04,44.18,43.98,44.15,174800.0,18.8281,18.888,18.8025,18.8752,174800.0
2012-07-26 15:00:00,44.15,44.25,44.12,44.24,171700.0,18.8752,18.9179,18.8624,18.9137,171700.0
2012-07-26 15:30:00,44.23,44.45,44.16,44.2,603700.0,18.9094,19.0034,18.8795,18.8966,603700.0
2012-07-27 09:30:00,45.11,45.15,44.52,44.96,563300.0,19.2856,19.3027,19.0334,19.2215,563300.0
2012-07-27 10:00:00,44.94,45.16,44.9,45.14,471500.0,19.2129,19.307,19.1958,19.2984,471500.0
2012-07-27 10:30:00,45.14,45.53,45.14,45.43,284000.0,19.2984,19.4652,19.2984,19.4224,284000.0
2012-07-27 11:00:00,45.42,45.6,45.42,45.47,288800.0,19.4181,19.4951,19.4181,19.4395,288800.0
2012-07-27 11:30:00,45.46,45.51,45.4,45.51,156400.0,19.4352,19.4566,19.4096,19.4566,156400.0
2012-07-27 12:00:00,45.51,45.52,45.28,45.35,177900.0,19.4566,19.4609,19.3583,19.3882,177900.0
2012-07-27 12:30:00,45.35,45.54,45.35,45.53,88800.0,19.3882,19.4694,19.3882,19.4652,88800.0
2012-07-27 13:00:00,45.52,45.98,45.52,45.98,155600.0,19.4609,19.6575,19.4609,19.6575,155600.0
2012-07-27 13:30:00,45.98,46.15,45.93,46.05,349400.0,19.6575,19.7302,19.6362,19.6875,349400.0
2012-07-27 14:00:00,46.05,46.18,46.01,46.1,231800.0,19.6875,19.7431,19.6704,19.7088,231800.0
2012-07-27 14:30:00,46.1,46.32,46.09,46.32,236300.0,19.7088,19.8029,19.7046,19.8029,236300.0
2012-07-27 15:00:00,46.32,46.49,46.31,46.44,255500.0,19.8029,19.8756,19.7986,19.8542,255500.0
2012-07-27 15:30:00,46.43,46.48,46.07,46.16,528300.0,19.8499,19.8713,19.696,19.7345,528300.0
2012-07-30 09:30:00,45.99,46.39,45.96,46.31,290900.0,19.6618,19.8328,19.649,19.7986,290900.0
2012-07-30 10:00:00,46.34,46.59,46.2,46.42,254400.0,19.8115,19.9183,19.7516,19.8457,254400.0
2012-07-30 10:30:00,46.42,46.43,46.21,46.22,461700.0,19.8457,19.8499,19.7559,19.7602,461700.0
2012-07-30 11:00:00,46.22,46.32,46.08,46.17,173800.0,19.7602,19.8029,19.7003,19.7388,173800.0
2012-07-30 11:30:00,46.15,46.15,45.94,46.06,149100.0,19.7302,19.7302,19.6404,19.6917,149100.0
2012-07-30 12:00:00,46.06,46.13,45.98,46.08,124800.0,19.6917,19.7217,19.6575,19.7003,124800.0
2012-07-30 12:30:00,46.09,46.21,46.01,46.14,48400.0,19.7046,19.7559,19.6704,19.7259,48400.0
2012-07-30 13:00:00,46.15,46.36,46.11,46.31,56900.0,19.7302,19.82,19.7131,19.7986,56900.0
2012-07-30 13:30:00,46.31,46.43,46.22,46.3,64900.0,19.7986,19.8499,19.7602,19.7944,64900.0
2012-07-30 14:00:00,46.28,46.35,46.16,46.33,68400.0,19.7858,19.8157,19.7345,19.8072,68400.0
2012-07-30 14:30:00,46.34,46.41,46.32,46.35,60000.0,19.8115,19.8414,19.8029,19.8157,60000.0
2012-07-30 15:00:00,46.34,46.35,46.11,46.27,122900.0,19.8115,19.8157,19.7131,19.7815,122900.0
2012-07-30 15:30:00,46.3,46.35,46.15,46.28,301700.0,19.7944,19.8157,19.7302,19.7858,301700.0
2012-07-31 09:30:00,46.74,47.0,46.58,46.68,540600.0,19.9825,20.0936,19.9141,19.9568,540600.0
2012-07-31 10:00:00,46.68,46.75,46.28,46.63,385500.0,19.9568,19.9867,19.7858,19.9354,385500.0
2012-07-31 10:30:00,46.62,46.67,46.44,46.57,319400.0,19.9312,19.9525,19.8542,19.9098,319400.0
2012-07-31 11:00:00,46.58,46.82,46.52,46.55,313700.0,19.9141,20.0167,19.8884,19.9012,313700.0
2012-07-31 11:30:00,46.56,46.6,46.26,46.39,466700.0,19.9055,19.9226,19.7773,19.8328,466700.0
2012-07-31 12:00:00,46.39,46.4,46.08,46.2,233700.0,19.8328,19.8371,19.7003,19.7516,233700.0
2012-07-31 12:30:00,46.19,46.23,46.13,46.19,129900.0,19.7473,19.7644,19.7217,19.7473,129900.0
2012-07-31 13:00:00,46.19,46.42,46.17,46.41,115000.0,19.7473,19.8457,19.7388,19.8414,115000.0
2012-07-31 13:30:00,46.41,46.41,46.27,46.28,59900.0,19.8414,19.8414,19.7815,19.7858,59900.0
2012-07-31 14:00:00,46.28,46.47,46.27,46.46,113700.0,19.7858,19.867,19.7815,19.8628,113700.0
2012-07-31 14:30:00,46.46,46.48,46.26,46.26,122100.0,19.8628,19.8713,19.7773,19.7773,122100.0
2012-07-31 15:00:00,46.24,46.29,46.19,46.29,115300.0,19.7687,19.7901,19.7473,19.7901,115300.0
2012-07-31 15:30:00,46.29,46.33,46.14,46.22,348000.0,19.7901,19.8072,19.7259,19.7602,348000.0
2012-08-01 09:30:00,46.81,46.84,46.38,46.5,287600.0,20.0124,20.0252,19.8286,19.8799,287600.0
2012-08-01 10:00:00,46.47,46.64,46.3,46.51,234300.0,19.867,19.9397,19.7944,19.8841,234300.0
2012-08-01 10:30:00,46.54,46.79,46.48,46.77,253100.0,19.897,20.0038,19.8713,19.9953,253100.0
2012-08-01 11:00:00,46.74,46.79,46.57,46.77,147400.0,19.9825,20.0038,19.9098,19.9953,147400.0
2012-08-01 11:30:00,46.78,46.98,46.77,46.95,238900.0,19.9996,20.0851,19.9953,20.0722,238900.0
2012-08-01 12:00:00,46.96,47.12,46.91,47.1,81500.0,20.0765,20.1449,20.0551,20.1364,81500.0
2012-08-01 12:30:00,47.1,47.19,47.07,47.17,94800.0,20.1364,20.1748,20.1235,20.1663,94800.0
2012-08-01 13:00:00,47.17,47.24,47.12,47.16,100600.0,20.1663,20.1962,20.1449,20.162,100600.0
2012-08-01 13:30:00,47.15,47.23,47.02,47.03,111500.0,20.1577,20.192,20.1022,20.1064,111500.0
2012-08-01 14:00:00,47.04,47.06,46.64,46.91,198000.0,20.1107,20.1193,19.9397,20.0551,198000.0
2012-08-01 14:30:00,46.93,46.93,46.58,46.68,168400.0,20.0637,20.0637,19.9141,19.9568,168400.0
2012-08-01 15:00:00,46.68,46.85,46.62,46.81,138400.0,19.9568,20.0295,19.9312,20.0124,138400.0
2012-08-01 15:30:00,46.81,46.83,46.51,46.54,368200.0,20.0124,20.0209,19.8841,19.897,368200.0
2012-08-02 09:30:00,45.61,45.76,45.42,45.73,350600.0,19.4994,19.5635,19.4181,19.5507,350600.0
2012-08-02 10:00:00,45.72,46.01,45.52,46.0,439800.0,19.5464,19.6704,19.4609,19.6661,439800.0
2012-08-02 10:30:00,46.0,46.02,45.42,45.43,205700.0,19.6661,19.6746,19.4181,19.4224,205700.0
2012-08-02 11:00:00,45.44,45.52,45.08,45.25,246600.0,19.4267,19.4609,19.2728,19.3455,246600.0
2012-08-02 11:30:00,45.24,45.27,44.9,45.04,202800.0,19.3412,19.354,19.1958,19.2557,202800.0
2012-08-02 12:00:00,45.02,45.13,44.88,44.89,114700.0,19.2471,19.2942,19.1873,19.1915,114700.0
2012-08-02 12:30:00,44.89,44.89,44.73,44.86,200100.0,19.1915,19.1915,19.1231,19.1787,200100.0
2012-08-02 13:00:00,44.87,44.99,44.86,44.91,121000.0,19.183,19.2343,19.1787,19.2001,121000.0
2012-08-02 13:30:00,44.91,44.91,44.74,44.75,140100.0,19.2001,19.2001,19.1274,19.1317,140100.0
2012-08-02 14:00:00,44.73,44.86,44.66,44.84,136600.0,19.1231,19.1787,19.0932,19.1702,136600.0
2012-08-02 14:30:00,44.84,45.05,44.81,44.98,184200.0,19.1702,19.2599,19.1573,19.23,184200.0
2012-08-02 15:00:00,44.98,45.08,44.9,44.91,114400.0,19.23,19.2728,19.1958,19.2001,114400.0
2012-08-02 15:30:00,44.9,45.25,44.9,45.21,480100.0,19.1958,19.3455,19.1958,19.3284,480100.0
2012-08-03 09:30:00,47.02,47.39,46.84,47.3,441200.0,20.1022,20.2604,20.0252,20.2219,441200.0
2012-08-03 10:00:00,47.26,47.45,47.18,47.38,388200.0,20.2048,20.286,20.1706,20.2561,388200.0
2012-08-03 10:30:00,47.39,47.4,47.15,47.27,573000.0,20.2604,20.2646,20.1577,20.2091,573000.0
2012-08-03 11:00:00,47.28,47.63,47.24,47.42,369500.0,20.2133,20.363,20.1962,20.2732,369500.0
2012-08-03 11:30:00,47.42,47.76,47.41,47.75,389900.0,20.2732,20.4185,20.2689,20.4143,389900.0
2012-08-03 12:00:00,47.75,47.79,47.73,47.78,413200.0,20.4143,20.4314,20.4057,20.4271,413200.0
2012-08-03 12:30:00,47.77,47.79,47.53,47.56,181500.0,20.4228,20.4314,20.3202,20.333,181500.0
2012-08-03 13:00:00,47.56,47.61,47.54,47.54,175700.0,20.333,20.3544,20.3245,20.3245,175700.0
2012-08-03 13:30:00,47.54,47.62,47.54,47.59,130000.0,20.3245,20.3587,20.3245,20.3459,130000.0
2012-08-03 14:00:00,47.57,47.59,47.54,47.56,267300.0,20.3373,20.3459,20.3245,20.333,267300.0
2012-08-03 14:30:00,47.56,47.56,47.47,47.5,183700.0,20.333,20.333,20.2946,20.3074,183700.0
2012-08-03 15:00:00,47.49,47.56,47.49,47.52,315600.0,20.3031,20.333,20.3031,20.3159,315600.0
2012-08-03 15:30:00,47.52,47.66,47.5,47.6,1014600.0,20.3159,20.3758,20.3074,20.3501,1014600.0
2012-08-06 09:30:00,48.23,48.39,48.15,48.3,358800.0,20.6195,20.6879,20.5853,20.6494,358800.0
2012-08-06 10:00:00,48.31,48.49,48.26,48.38,143900.0,20.6537,20.7306,20.6323,20.6836,143900.0
2012-08-06 10:30:00,48.37,48.74,48.37,48.68,278600.0,20.6793,20.8375,20.6793,20.8119,278600.0
2012-08-06 11:00:00,48.68,48.89,48.63,48.64,232300.0,20.8119,20.9016,20.7905,20.7948,232300.0
2012-08-06 11:30:00,48.62,48.72,48.53,48.59,145900.0,20.7862,20.829,20.7477,20.7734,145900.0
2012-08-06 12:00:00,48.61,48.64,48.6,48.63,130700.0,20.7819,20.7948,20.7777,20.7905,130700.0
2012-08-06 12:30:00,48.62,48.69,48.6,48.65,125500.0,20.7862,20.8161,20.7777,20.799,125500.0
2012-08-06 13:00:00,48.66,48.82,48.62,48.8,78600.0,20.8033,20.8717,20.7862,20.8632,78600.0
2012-08-06 13:30:00,48.8,48.84,48.71,48.74,101100.0,20.8632,20.8803,20.8247,20.8375,101100.0
2012-08-06 14:00:00,48.73,48.88,48.73,48.84,99500.0,20.8332,20.8974,20.8332,20.8803,99500.0
2012-08-06 14:30:00,48.83,48.88,48.75,48.79,152400.0,20.876,20.8974,20.8418,20.8589,152400.0
2012-08-06 15:00:00,48.8,48.84,48.71,48.78,185200.0,20.8632,20.8803,20.8247,20.8546,185200.0
2012-08-06 15:30:00,48.77,48.79,48.48,48.53,335700.0,20.8503,20.8589,20.7264,20.7477,335700.0
2012-08-07 09:30:00,48.92,48.99,48.74,48.85,310800.0,20.9145,20.9444,20.8375,20.8845,310800.0
2012-08-07 10:00:00,48.86,48.95,48.76,48.77,166000.0,20.8888,20.9273,20.8461,20.8503,166000.0
2012-08-07 10:30:00,48.77,48.82,48.61,48.77,246900.0,20.8503,20.8717,20.7819,20.8503,246900.0
2012-08-07 11:00:00,48.78,49.08,48.77,49.03,287100.0,20.8546,20.9829,20.8503,20.9615,287100.0
2012-08-07 11:30:00,49.03,49.21,49.02,49.17,199400.0,20.9615,21.0384,20.9572,21.0213,199400.0
2012-08-07 12:00:00,49.16,49.18,48.94,48.98,100000.0,21.0171,21.0256,20.923,20.9401,100000.0
2012-08-07 12:30:00,48.99,49.03,48.9,48.9,79700.0,20.9444,20.9615,20.9059,20.9059,79700.0
2012-08-07 13:00:00,48.89,48.95,48.85,48.93,53100.0,20.9016,20.9273,20.8845,20.9187,53100.0
2012-08-07 13:30:00,48.95,48.96,48.8,48.84,78300.0,20.9273,20.9316,20.8632,20.8803,78300.0
2012-08-07 14:00:00,48.84,48.87,48.79,48.82,110300.0,20.8803,20.8931,20.8589,20.8717,110300.0
2012-08-07 14:30:00,48.83,48.96,48.83,48.83,88400.0,20.876,20.9316,20.876,20.876,88400.0
2012-08-07 15:00:00,48.83,48.87,48.74,48.82,138100.0,20.876,20.8931,20.8375,20.8717,138100.0
2012-08-07 15:30:00,48.83,48.96,48.76,48.82,493100.0,20.876,20.9316,20.8461,20.8717,493100.0
2012-08-08 09:30:00,50.2,50.2,49.86,49.91,729300.0,21.4617,21.4617,21.3163,21.3377,729300.0
2012-08-08 10:00:00,49.92,50.08,49.84,50.0,342100.0,21.342,21.4104,21.3078,21.3762,342100.0
2012-08-08 10:30:00,50.01,50.28,49.77,50.27,400200.0,21.3805,21.4959,21.2779,21.4916,400200.0
2012-08-08 11:00:00,50.28,50.61,50.26,50.42,329600.0,21.4959,21.637,21.4873,21.5558,329600.0
2012-08-08 11:30:00,50.42,50.5,50.28,50.29,172100.0,21.5558,21.59,21.4959,21.5002,172100.0
2012-08-08 12:00:00,50.3,50.36,50.27,50.29,87500.0,21.5044,21.5301,21.4916,21.5002,87500.0
2012-08-08 12:30:00,50.3,50.3,50.11,50.25,132500.0,21.5044,21.5044,21.4232,21.4831,132500.0
2012-08-08 13:00:00,50.27,50.29,50.19,50.24,111300.0,21.4916,21.5002,21.4574,21.4788,111300.0
2012-08-08 13:30:00,50.24,50.27,50.12,50.13,141900.0,21.4788,21.4916,21.4275,21.4318,141900.0
2012-08-08 14:00:00,50.14,50.17,49.98,50.05,224700.0,21.436,21.4489,21.3676,21.3976,224700.0
2012-08-08 14:30:00,50.03,50.08,49.96,50.0,206200.0,21.389,21.4104,21.3591,21.3762,206200.0
2012-08-08 15:00:00,49.98,50.15,49.98,50.13,191300.0,21.3676,21.4403,21.3676,21.4318,191300.0
2012-08-08 15:30:00,50.14,50.18,50.04,50.16,383900.0,21.436,21.4531,21.3933,21.4446,383900.0
2012-08-09 09:30:00,50.05,50.11,49.92,50.0,312800.0,21.3976,21.4232,21.342,21.3762,312800.0
2012-08-09 10:00:00,50.02,50.59,50.0,50.47,371600.0,21.3847,21.6284,21.3762,21.5771,371600.0
2012-08-09 10:30:00,50.46,50.62,50.33,50.57,341400.0,21.5729,21.6413,21.5173,21.6199,341400.0
2012-08-09 11:00:00,50.57,50.59,50.26,50.28,320000.0,21.6199,21.6284,21.4873,21.4959,320000.0
2012-08-09 11:30:00,50.28,50.49,50.19,50.27,215900.0,21.4959,21.5857,21.4574,21.4916,215900.0
2012-08-09 12:00:00,50.27,50.34,50.18,50.29,84800.0,21.4916,21.5215,21.4531,21.5002,84800.0
2012-08-09 12:30:00,50.3,50.49,50.29,50.49,87900.0,21.5044,21.5857,21.5002,21.5857,87900.0
2012-08-09 13:00:00,50.49,50.5,50.31,50.43,81100.0,21.5857,21.59,21.5087,21.56,81100.0
2012-08-09 13:30:00,50.43,50.52,50.35,50.52,145100.0,21.56,21.5985,21.5258,21.5985,145100.0
2012-08-09 14:00:00,50.52,50.55,50.49,50.54,140300.0,21.5985,21.6113,21.5857,21.6071,140300.0
2012-08-09 14:30:00,50.54,50.57,50.52,50.56,78900.0,21.6071,21.6199,21.5985,21.6156,78900.0
2012-08-09 15:00:00,50.56,50.58,50.51,50.52,129600.0,21.6156,21.6242,21.5942,21.5985,129600.0
2012-08-09 15:30:00,50.52,50.57,50.4,50.43,405100.0,21.5985,21.6199,21.5472,21.56,405100.0
2012-08-10 09:30:00,49.89,50.01,49.73,49.85,412800.0,21.3292,21.3805,21.2608,21.3121,412800.0
2012-08-10 10:00:00,49.88,50.21,49.76,50.16,173200.0,21.3249,21.466,21.2736,21.4446,173200.0
2012-08-10 10:30:00,50.18,50.36,50.18,50.36,108500.0,21.4531,21.5301,21.4531,21.5301,108500.0
2012-08-10 11:00:00,50.37,50.52,50.18,50.5,226800.0,21.5344,21.5985,21.4531,21.59,226800.0
2012-08-10 11:30:00,50.51,50.54,50.26,50.45,153500.0,21.5942,21.6071,21.4873,21.5686,153500.0
2012-08-10 12:00:00,50.44,50.46,50.32,50.46,57600.0,21.5643,21.5729,21.513,21.5729,57600.0
2012-08-10 12:30:00,50.46,50.48,50.4,50.42,44500.0,21.5729,21.5814,21.5472,21.5558,44500.0
2012-08-10 13:00:00,50.41,50.43,50.36,50.41,41500.0,21.5515,21.56,21.5301,21.5515,41500.0
2012-08-10 13:30:00,50.41,50.52,50.4,50.5,126900.0,21.5515,21.5985,21.5472,21.59,126900.0
2012-08-10 14:00:00,50.52,50.59,50.49,50.59,62800.0,21.5985,21.6284,21.5857,21.6284,62800.0
2012-08-10 14:30:00,50.58,50.6,50.43,50.44,110400.0,21.6242,21.6327,21.56,21.5643,110400.0
2012-08-10 15:00:00,50.44,50.57,50.44,50.55,101100.0,21.5643,21.6199,21.5643,21.6113,101100.0
2012-08-10 15:30:00,50.55,50.73,50.52,50.69,195900.0,21.6113,21.6883,21.5985,21.6712,195900.0
2012-08-13 09:30:00,50.35,50.67,50.18,50.48,296700.0,21.5258,21.6626,21.4531,21.5814,296700.0
2012-08-13 10:00:00,50.49,50.56,50.3,50.37,285000.0,21.5857,21.6156,21.5044,21.5344,285000.0
2012-08-13 10:30:00,50.37,50.46,50.15,50.25,396600.0,21.5344,21.5729,21.4403,21.4831,396600.0
2012-08-13 11:00:00,50.25,50.42,50.05,50.29,270600.0,21.4831,21.5558,21.3976,21.5002,270600.0
2012-08-13 11:30:00,50.28,50.36,50.25,50.29,130300.0,21.4959,21.5301,21.4831,21.5002,130300.0
2012-08-13 12:00:00,50.28,50.29,50.18,50.21,90600.0,21.4959,21.5002,21.4531,21.466,90600.0
2012-08-13 12:30:00,50.21,50.31,50.21,50.29,50200.0,21.466,21.5087,21.466,21.5002,50200.0
2012-08-13 13:00:00,50.29,50.35,50.21,50.28,63000.0,21.5002,21.5258,21.466,21.4959,63000.0
2012-08-13 13:30:00,50.26,50.39,50.24,50.34,77300.0,21.4873,21.5429,21.4788,21.5215,77300.0
2012-08-13 14:00:00,50.34,50.39,50.27,50.32,47000.0,21.5215,21.5429,21.4916,21.513,47000.0
2012-08-13 14:30:00,50.34,50.42,50.27,50.38,53300.0,21.5215,21.5558,21.4916,21.5387,53300.0
2012-08-13 15:00:00,50.38,50.38,50.33,50.35,68000.0,21.5387,21.5387,21.5173,21.5258,68000.0
2012-08-13 15:30:00,50.35,50.45,50.32,50.35,197000.0,21.5258,21.5686,21.513,21.5258,197000.0
2012-08-14 09:30:00,49.98,50.22,49.82,49.99,698200.0,21.3676,21.4702,21.2992,21.3719,698200.0
2012-08-14 10:00:00,49.99,50.23,49.99,50.15,454800.0,21.3719,21.4745,21.3719,21.4403,454800.0
2012-08-14 10:30:00,50.15,50.17,49.93,50.1,366800.0,21.4403,21.4489,21.3463,21.4189,366800.0
2012-08-14 11:00:00,50.1,50.1,49.99,50.08,229600.0,21.4189,21.4189,21.3719,21.4104,229600.0
2012-08-14 11:30:00,50.06,50.29,50.06,50.21,223700.0,21.4018,21.5002,21.4018,21.466,223700.0
2012-08-14 12:00:00,50.21,50.26,50.21,50.25,157500.0,21.466,21.4873,21.466,21.4831,157500.0
2012-08-14 12:30:00,50.26,50.33,50.13,50.18,212200.0,21.4873,21.5173,21.4318,21.4531,212200.0
2012-08-14 13:00:00,50.18,50.22,50.14,50.14,128700.0,21.4531,21.4702,21.436,21.436,128700.0
2012-08-14 13:30:00,50.15,50.2,50.15,50.17,51100.0,21.4403,21.4617,21.4403,21.4489,51100.0
2012-08-14 14:00:00,50.19,50.23,50.12,50.19,264800.0,21.4574,21.4745,21.4275,21.4574,264800.0
2012-08-14 14:30:00,50.21,50.21,50.08,50.14,200600.0,21.466,21.466,21.4104,21.436,200600.0
2012-08-14 15:00:00,50.15,50.18,50.1,50.15,418400.0,21.4403,21.4531,21.4189,21.4403,418400.0
2012-08-14 15:30:00,50.15,50.15,49.78,49.91,1412400.0,21.4403,21.4403,21.2821,21.3377,1412400.0
2012-08-15 09:30:00,47.93,48.1,47.88,47.95,402800.0,20.809,20.8828,20.7873,20.8177,402800.0
2012-08-15 10:00:00,47.97,47.98,47.76,47.8,277900.0,20.8264,20.8307,20.7352,20.7526,277900.0
2012-08-15 10:30:00,47.81,47.86,47.66,47.69,382900.0,20.7569,20.7786,20.6918,20.7048,382900.0
2012-08-15 11:00:00,47.69,47.75,47.59,47.69,238800.0,20.7048,20.7309,20.6614,20.7048,238800.0
2012-08-15 11:30:00,47.69,47.83,47.69,47.72,152000.0,20.7048,20.7656,20.7048,20.7178,152000.0
2012-08-15 12:00:00,47.72,47.76,47.63,47.71,149700.0,20.7178,20.7352,20.6788,20.7135,149700.0
2012-08-15 12:30:00,47.71,47.8,47.71,47.75,122100.0,20.7135,20.7526,20.7135,20.7309,122100.0
2012-08-15 13:00:00,47.74,47.76,47.68,47.75,97600.0,20.7265,20.7352,20.7005,20.7309,97600.0
2012-08-15 13:30:00,47.75,47.78,47.6,47.6,157700.0,20.7309,20.7439,20.6657,20.6657,157700.0
2012-08-15 14:00:00,47.6,47.6,47.52,47.58,155000.0,20.6657,20.6657,20.631,20.657,155000.0
2012-08-15 14:30:00,47.59,47.72,47.55,47.66,287600.0,20.6614,20.7178,20.644,20.6918,287600.0
2012-08-15 15:00:00,47.67,47.68,47.54,47.58,211300.0,20.6961,20.7005,20.6397,20.657,211300.0
2012-08-15 15:30:00,47.58,47.72,47.54,47.71,415400.0,20.657,20.7178,20.6397,20.7135,415400.0
2012-08-16 09:30:00,48.29,48.29,47.98,48.0,301200.0,20.9653,20.9653,20.8307,20.8394,301200.0
2012-08-16 10:00:00,48.01,48.02,47.77,47.9,231800.0,20.8437,20.8481,20.7395,20.796,231800.0
2012-08-16 10:30:00,47.91,48.2,47.91,48.12,236300.0,20.8003,20.9262,20.8003,20.8915,236300.0
2012-08-16 11:00:00,48.13,48.16,48.03,48.05,220300.0,20.8958,20.9089,20.8524,20.8611,220300.0
2012-08-16 11:30:00,48.04,48.22,48.01,48.17,188200.0,20.8568,20.9349,20.8437,20.9132,188200.0
2012-08-16 12:00:00,48.17,48.18,48.01,48.01,131700.0,20.9132,20.9175,20.8437,20.8437,131700.0
2012-08-16 12:30:00,48.01,48.08,47.95,48.0,154900.0,20.8437,20.8741,20.8177,20.8394,154900.0
2012-08-16 13:00:00,48.0,48.08,47.96,48.05,64400.0,20.8394,20.8741,20.822,20.8611,64400.0
2012-08-16 13:30:00,48.05,48.14,48.05,48.12,93200.0,20.8611,20.9002,20.8611,20.8915,93200.0
2012-08-16 14:00:00,48.11,48.29,48.09,48.25,100000.0,20.8871,20.9653,20.8785,20.9479,100000.0
2012-08-16 14:30:00,48.25,48.35,48.24,48.24,111100.0,20.9479,20.9913,20.9436,20.9436,111100.0
2012-08-16 15:00:00,48.25,48.42,48.21,48.37,74600.0,20.9479,21.0217,20.9306,21.0,74600.0
2012-08-16 15:30:00,48.37,48.42,48.1,48.26,362200.0,21.0,21.0217,20.8828,20.9523,362200.0
2012-08-17 09:30:00,47.59,47.62,47.42,47.55,357000.0,20.6614,20.6744,20.5876,20.644,357000.0
2012-08-17 10:00:00,47.54,47.76,47.51,47.66,352200.0,20.6397,20.7352,20.6267,20.6918,352200.0
2012-08-17 10:30:00,47.66,47.67,47.48,47.55,227400.0,20.6918,20.6961,20.6136,20.644,227400.0
2012-08-17 11:00:00,47.56,47.66,47.55,47.66,121500.0,20.6484,20.6918,20.644,20.6918,121500.0
2012-08-17 11:30:00,47.65,47.81,47.65,47.69,95700.0,20.6874,20.7569,20.6874,20.7048,95700.0
2012-08-17 12:00:00,47.67,47.67,47.55,47.64,69000.0,20.6961,20.6961,20.644,20.6831,69000.0
2012-08-17 12:30:00,47.64,47.65,47.55,47.55,62400.0,20.6831,20.6874,20.644,20.644,62400.0
2012-08-17 13:00:00,47.55,47.66,47.55,47.6,72800.0,20.644,20.6918,20.644,20.6657,72800.0
2012-08-17 13:30:00,47.61,47.65,47.58,47.61,61700.0,20.6701,20.6874,20.657,20.6701,61700.0
2012-08-17 14:00:00,47.61,47.61,47.53,47.59,115500.0,20.6701,20.6701,20.6353,20.6614,115500.0
2012-08-17 14:30:00,47.59,47.63,47.57,47.58,59500.0,20.6614,20.6788,20.6527,20.657,59500.0
2012-08-17 15:00:00,47.59,47.64,47.5,47.5,100100.0,20.6614,20.6831,20.6223,20.6223,100100.0
2012-08-17 15:30:00,47.5,47.56,47.44,47.53,374300.0,20.6223,20.6484,20.5963,20.6353,374300.0
2012-08-20 09:30:00,47.02,47.32,46.99,47.01,402600.0,20.4139,20.5442,20.4009,20.4096,402600.0
2012-08-20 10:00:00,46.99,47.12,46.88,47.02,157800.0,20.4009,20.4573,20.3531,20.4139,157800.0
2012-08-20 10:30:00,47.01,47.18,46.99,47.16,148000.0,20.4096,20.4834,20.4009,20.4747,148000.0
2012-08-20 11:00:00,47.16,47.21,47.11,47.15,103300.0,20.4747,20.4964,20.453,20.4704,103300.0
2012-08-20 11:30:00,47.15,47.39,47.12,47.34,139400.0,20.4704,20.5746,20.4573,20.5528,139400.0
2012-08-20 12:00:00,47.34,47.49,47.34,47.35,71500.0,20.5528,20.618,20.5528,20.5572,71500.0
2012-08-20 12:30:00,47.35,47.37,47.24,47.33,76500.0,20.5572,20.5659,20.5094,20.5485,76500.0
2012-08-20 13:00:00,47.33,47.45,47.32,47.37,39200.0,20.5485,20.6006,20.5442,20.5659,39200.0
2012-08-20 13:30:00,47.36,47.42,47.32,47.4,61400.0,20.5615,20.5876,20.5442,20.5789,61400.0
2012-08-20 14:00:00,47.4,47.58,47.37,47.57,81700.0,20.5789,20.657,20.5659,20.6527,81700.0
2012-08-20 14:30:00,47.57,47.61,47.54,47.56,71600.0,20.6527,20.6701,20.6397,20.6484,71600.0
2012-08-20 15:00:00,47.57,47.57,47.48,47.5,209800.0,20.6527,20.6527,20.6136,20.6223,209800.0
2012-08-20 15:30:00,47.51,47.54,47.4,47.42,257000.0,20.6267,20.6397,20.5789,20.5876,257000.0
2012-08-21 09:30:00,48.34,48.45,48.24,48.44,309300.0,20.987,21.0348,20.9436,21.0304,309300.0
2012-08-21 10:00:00,48.45,48.61,48.45,48.59,176700.0,21.0348,21.1042,21.0348,21.0955,176700.0
2012-08-21 10:30:00,48.6,48.67,48.56,48.57,192200.0,21.0999,21.1303,21.0825,21.0869,192200.0
2012-08-21 11:00:00,48.58,48.73,48.5,48.61,202500.0,21.0912,21.1563,21.0565,21.1042,202500.0
2012-08-21 11:30:00,48.61,48.61,48.35,48.39,137600.0,21.1042,21.1042,20.9913,21.0087,137600.0
2012-08-21 12:00:00,48.38,48.42,48.29,48.4,57500.0,21.0044,21.0217,20.9653,21.0131,57500.0
2012-08-21 12:30:00,48.4,48.46,48.31,48.41,63100.0,21.0131,21.0391,20.974,21.0174,63100.0
2012-08-21 13:00:00,48.39,48.4,48.19,48.21,73500.0,21.0087,21.0131,20.9219,20.9306,73500.0
2012-08-21 13:30:00,48.22,48.25,48.04,48.14,54000.0,20.9349,20.9479,20.8568,20.9002,54000.0
2012-08-21 14:00:00,48.13,48.14,47.91,47.91,279200.0,20.8958,20.9002,20.8003,20.8003,279200.0
2012-08-21 14:30:00,47.92,47.96,47.78,47.8,128800.0,20.8047,20.822,20.7439,20.7526,128800.0
2012-08-21 15:00:00,47.79,47.81,47.55,47.66,231500.0,20.7482,20.7569,20.644,20.6918,231500.0
2012-08-21 15:30:00,47.66,47.83,47.6,47.65,367900.0,20.6918,20.7656,20.6657,20.6874,367900.0
2012-08-22 09:30:00,47.1,47.39,47.04,47.3,232600.0,20.4487,20.5746,20.4226,20.5355,232600.0
2012-08-22 10:00:00,47.25,47.33,47.19,47.23,96700.0,20.5138,20.5485,20.4877,20.5051,96700.0
2012-08-22 10:30:00,47.23,47.28,47.04,47.08,197600.0,20.5051,20.5268,20.4226,20.44,197600.0
2012-08-22 11:00:00,47.08,47.17,46.91,47.14,291700.0,20.44,20.479,20.3662,20.466,291700.0
2012-08-22 11:30:00,47.13,47.13,46.96,47.01,157100.0,20.4617,20.4617,20.3879,20.4096,157100.0
2012-08-22 12:00:00,47.01,47.09,46.93,46.97,87700.0,20.4096,20.4443,20.3748,20.3922,87700.0
2012-08-22 12:30:00,46.95,46.95,46.83,46.84,74600.0,20.3835,20.3835,20.3314,20.3358,74600.0
2012-08-22 13:00:00,46.84,46.93,46.77,46.86,120200.0,20.3358,20.3748,20.3054,20.3445,120200.0
2012-08-22 13:30:00,46.88,46.96,46.79,46.86,56100.0,20.3531,20.3879,20.3141,20.3445,56100.0
2012-08-22 14:00:00,46.86,47.3,46.86,47.22,257400.0,20.3445,20.5355,20.3445,20.5008,257400.0
2012-08-22 14:30:00,47.23,47.57,47.22,47.53,214500.0,20.5051,20.6527,20.5008,20.6353,214500.0
2012-08-22 15:00:00,47.53,47.59,47.44,47.57,242100.0,20.6353,20.6614,20.5963,20.6527,242100.0
2012-08-22 15:30:00,47.57,47.58,47.44,47.46,379800.0,20.6527,20.657,20.5963,20.6049,379800.0
2012-08-23 09:30:00,47.21,47.21,46.8,46.86,469000.0,20.4964,20.4964,20.3184,20.3445,469000.0
2012-08-23 10:00:00,46.86,47.1,46.83,47.07,293100.0,20.3445,20.4487,20.3314,20.4356,293100.0
2012-08-23 10:30:00,47.07,47.31,47.03,47.21,209800.0,20.4356,20.5398,20.4183,20.4964,209800.0
2012-08-23 11:00:00,47.21,47.22,47.0,47.16,137000.0,20.4964,20.5008,20.4052,20.4747,137000.0
2012-08-23 11:30:00,47.15,47.15,46.95,46.99,79700.0,20.4704,20.4704,20.3835,20.4009,79700.0
2012-08-23 12:00:00,47.01,47.02,46.78,46.86,80200.0,20.4096,20.4139,20.3097,20.3445,80200.0
2012-08-23 12:30:00,46.87,46.88,46.69,46.76,90800.0,20.3488,20.3531,20.2706,20.301,90800.0
2012-08-23 13:00:00,46.76,46.76,46.57,46.6,120800.0,20.301,20.301,20.2186,20.2316,120800.0
2012-08-23 13:30:00,46.59,46.7,46.56,46.66,68900.0,20.2272,20.275,20.2142,20.2576,68900.0
2012-08-23 14:00:00,46.67,46.72,46.62,46.69,65700.0,20.262,20.2837,20.2403,20.2706,65700.0
2012-08-23 14:30:00,46.7,46.82,46.62,46.65,98200.0,20.275,20.3271,20.2403,20.2533,98200.0
2012-08-23 15:00:00,46.65,46.72,46.58,46.62,223800.0,20.2533,20.2837,20.2229,20.2403,223800.0
2012-08-23 15:30:00,46.61,46.66,46.5,46.54,331100.0,20.2359,20.2576,20.1882,20.2055,331100.0
2012-08-24 09:30:00,45.72,45.96,45.57,45.59,367400.0,19.8495,19.9537,19.7844,19.7931,367400.0
2012-08-24 10:00:00,45.58,45.79,45.55,45.74,214800.0,19.7887,19.8799,19.7757,19.8582,214800.0
2012-08-24 10:30:00,45.73,46.01,45.72,45.94,236200.0,19.8539,19.9754,19.8495,19.945,236200.0
2012-08-24 11:00:00,45.95,46.35,45.91,46.05,301300.0,19.9494,20.123,19.932,19.9928,301300.0
2012-08-24 11:30:00,46.05,46.19,45.93,45.96,158000.0,19.9928,20.0536,19.9407,19.9537,158000.0
2012-08-24 12:00:00,45.96,46.04,45.94,46.03,86600.0,19.9537,19.9884,19.945,19.9841,86600.0
2012-08-24 12:30:00,46.04,46.09,45.98,46.08,84000.0,19.9884,20.0102,19.9624,20.0058,84000.0
2012-08-24 13:00:00,46.08,46.09,46.02,46.07,44700.0,20.0058,20.0102,19.9798,20.0015,44700.0
2012-08-24 13:30:00,46.07,46.26,46.07,46.19,73200.0,20.0015,20.084,20.0015,20.0536,73200.0
2012-08-24 14:00:00,46.18,46.21,46.12,46.17,87500.0,20.0492,20.0623,20.0232,20.0449,87500.0
2012-08-24 14:30:00,46.17,46.2,45.99,46.04,114600.0,20.0449,20.0579,19.9667,19.9884,114600.0
2012-08-24 15:00:00,46.04,46.09,45.97,46.08,125200.0,19.9884,20.0102,19.9581,20.0058,125200.0
2012-08-24 15:30:00,46.08,46.24,46.04,46.07,181600.0,20.0058,20.0753,19.9884,20.0015,181600.0
2012-08-27 09:30:00,45.99,46.03,45.62,45.66,229600.0,19.9667,19.9841,19.8061,19.8235,229600.0
2012-08-27 10:00:00,45.65,45.76,45.61,45.69,204600.0,19.8191,19.8669,19.8018,19.8365,204600.0
2012-08-27 10:30:00,45.67,45.74,45.6,45.65,163100.0,19.8278,19.8582,19.7974,19.8191,163100.0
2012-08-27 11:00:00,45.65,45.89,45.65,45.78,112900.0,19.8191,19.9233,19.8191,19.8756,112900.0
2012-08-27 11:30:00,45.79,45.82,45.74,45.75,72900.0,19.8799,19.8929,19.8582,19.8625,72900.0
2012-08-27 12:00:00,45.74,45.76,45.65,45.66,56300.0,19.8582,19.8669,19.8191,19.8235,56300.0
2012-08-27 12:30:00,45.65,45.72,45.62,45.67,64400.0,19.8191,19.8495,19.8061,19.8278,64400.0
2012-08-27 13:00:00,45.66,45.68,45.63,45.67,63400.0,19.8235,19.8322,19.8104,19.8278,63400.0
2012-08-27 13:30:00,45.67,45.68,45.58,45.6,88700.0,19.8278,19.8322,19.7887,19.7974,88700.0
2012-08-27 14:00:00,45.6,45.67,45.57,45.63,84900.0,19.7974,19.8278,19.7844,19.8104,84900.0
2012-08-27 14:30:00,45.62,45.69,45.58,45.61,151200.0,19.8061,19.8365,19.7887,19.8018,151200.0
2012-08-27 15:00:00,45.6,45.62,45.48,45.5,118100.0,19.7974,19.8061,19.7453,19.754,118100.0
2012-08-27 15:30:00,45.49,45.52,45.38,45.42,255200.0,19.7497,19.7627,19.7019,19.7193,255200.0
2012-08-28 09:30:00,45.03,45.19,45.0,45.06,300200.0,19.55,19.6194,19.5369,19.563,300200.0
2012-08-28 10:00:00,45.04,45.2,44.96,45.17,250200.0,19.5543,19.6238,19.5196,19.6107,250200.0
2012-08-28 10:30:00,45.18,45.32,45.16,45.2,171200.0,19.6151,19.6759,19.6064,19.6238,171200.0
2012-08-28 11:00:00,45.21,45.25,45.12,45.24,164000.0,19.6281,19.6455,19.589,19.6411,164000.0
2012-08-28 11:30:00,45.23,45.36,45.22,45.28,79200.0,19.6368,19.6932,19.6324,19.6585,79200.0
2012-08-28 12:00:00,45.3,45.33,45.26,45.31,99700.0,19.6672,19.6802,19.6498,19.6715,99700.0
2012-08-28 12:30:00,45.31,45.35,45.23,45.27,65700.0,19.6715,19.6889,19.6368,19.6542,65700.0
2012-08-28 13:00:00,45.29,45.29,45.18,45.23,47500.0,19.6628,19.6628,19.6151,19.6368,47500.0
2012-08-28 13:30:00,45.23,45.29,45.18,45.19,53800.0,19.6368,19.6628,19.6151,19.6194,53800.0
2012-08-28 14:00:00,45.21,45.3,45.19,45.29,63100.0,19.6281,19.6672,19.6194,19.6628,63100.0
2012-08-28 14:30:00,45.31,45.31,45.24,45.26,63400.0,19.6715,19.6715,19.6411,19.6498,63400.0
2012-08-28 15:00:00,45.27,45.36,45.25,45.28,107600.0,19.6542,19.6932,19.6455,19.6585,107600.0
2012-08-28 15:30:00,45.29,45.3,45.1,45.13,283900.0,19.6628,19.6672,19.5803,19.5934,283900.0
2012-08-29 09:30:00,44.18,44.27,44.05,44.06,474300.0,19.1809,19.22,19.1245,19.1288,474300.0
2012-08-29 10:00:00,44.05,44.08,43.86,43.89,449900.0,19.1245,19.1375,19.042,19.055,449900.0
2012-08-29 10:30:00,43.88,43.94,43.78,43.94,264900.0,19.0507,19.0767,19.0073,19.0767,264900.0
2012-08-29 11:00:00,43.95,44.03,43.9,44.0,269400.0,19.0811,19.1158,19.0594,19.1028,269400.0
2012-08-29 11:30:00,43.99,44.09,43.89,43.89,208600.0,19.0984,19.1418,19.055,19.055,208600.0
2012-08-29 12:00:00,43.89,43.9,43.82,43.83,120900.0,19.055,19.0594,19.0246,19.029,120900.0
2012-08-29 12:30:00,43.82,43.91,43.82,43.88,137000.0,19.0246,19.0637,19.0246,19.0507,137000.0
2012-08-29 13:00:00,43.88,43.98,43.88,43.97,105400.0,19.0507,19.0941,19.0507,19.0898,105400.0
2012-08-29 13:30:00,43.97,44.03,43.93,44.03,125900.0,19.0898,19.1158,19.0724,19.1158,125900.0
2012-08-29 14:00:00,44.03,44.04,43.97,44.04,131300.0,19.1158,19.1201,19.0898,19.1201,131300.0
2012-08-29 14:30:00,44.04,44.04,43.97,44.01,168600.0,19.1201,19.1201,19.0898,19.1071,168600.0
2012-08-29 15:00:00,44.0,44.02,43.93,43.94,200100.0,19.1028,19.1115,19.0724,19.0767,200100.0
2012-08-29 15:30:00,43.94,43.95,43.85,43.86,442700.0,19.0767,19.0811,19.0377,19.042,442700.0
2012-08-30 09:30:00,42.9,43.04,42.81,42.99,943100.0,18.6252,18.686,18.5861,18.6643,943100.0
2012-08-30 10:00:00,42.98,43.14,42.93,42.99,655200.0,18.6599,18.7294,18.6382,18.6643,655200.0
2012-08-30 10:30:00,43.0,43.07,42.87,43.01,710000.0,18.6686,18.699,18.6122,18.673,710000.0
2012-08-30 11:00:00,43.01,43.11,42.96,43.06,369800.0,18.673,18.7164,18.6513,18.6947,369800.0
2012-08-30 11:30:00,43.06,43.2,43.01,43.12,177300.0,18.6947,18.7555,18.673,18.7207,177300.0
2012-08-30 12:00:00,43.12,43.14,43.07,43.1,129600.0,18.7207,18.7294,18.699,18.712,129600.0
2012-08-30 12:30:00,43.11,43.14,43.08,43.08,136900.0,18.7164,18.7294,18.7034,18.7034,136900.0
2012-08-30 13:00:00,43.09,43.09,43.0,43.02,120400.0,18.7077,18.7077,18.6686,18.6773,120400.0
2012-08-30 13:30:00,43.02,43.12,43.01,43.1,98900.0,18.6773,18.7207,18.673,18.712,98900.0
2012-08-30 14:00:00,43.11,43.15,43.08,43.11,112500.0,18.7164,18.7337,18.7034,18.7164,112500.0
2012-08-30 14:30:00,43.11,43.14,43.05,43.13,93500.0,18.7164,18.7294,18.6903,18.7251,93500.0
2012-08-30 15:00:00,43.12,43.2,43.12,43.16,154700.0,18.7207,18.7555,18.7207,18.7381,154700.0
2012-08-30 15:30:00,43.18,43.25,42.96,42.97,773400.0,18.7468,18.7772,18.6513,18.6556,773400.0
2012-08-31 09:30:00,43.69,43.71,43.5,43.51,457400.0,18.9682,18.9769,18.8857,18.89,457400.0
2012-08-31 10:00:00,43.5,43.63,43.11,43.46,486600.0,18.8857,18.9421,18.7164,18.8683,486600.0
2012-08-31 10:30:00,43.46,43.76,43.42,43.67,204700.0,18.8683,18.9986,18.851,18.9595,204700.0
2012-08-31 11:00:00,43.66,43.89,43.44,43.47,268400.0,18.9552,19.055,18.8596,18.8727,268400.0
2012-08-31 11:30:00,43.5,43.71,43.4,43.58,395600.0,18.8857,18.9769,18.8423,18.9204,395600.0
2012-08-31 12:00:00,43.57,43.65,43.47,43.57,246700.0,18.9161,18.9508,18.8727,18.9161,246700.0
2012-08-31 12:30:00,43.57,43.73,43.52,43.71,169800.0,18.9161,18.9856,18.8944,18.9769,169800.0
2012-08-31 13:00:00,43.72,43.74,43.55,43.59,151900.0,18.9812,18.9899,18.9074,18.9248,151900.0
2012-08-31 13:30:00,43.6,43.75,43.59,43.69,79000.0,18.9291,18.9942,18.9248,18.9682,79000.0
2012-08-31 14:00:00,43.69,43.82,43.65,43.79,154600.0,18.9682,19.0246,18.9508,19.0116,154600.0
2012-08-31 14:30:00,43.81,43.82,43.75,43.78,88000.0,19.0203,19.0246,18.9942,19.0073,88000.0
2012-08-31 15:00:00,43.78,43.8,43.68,43.78,139200.0,19.0073,19.0159,18.9638,19.0073,139200.0
2012-08-31 15:30:00,43.78,43.9,43.71,43.84,350600.0,19.0073,19.0594,18.9769,19.0333,350600.0
2012-09-04 09:30:00,43.52,43.57,43.4,43.49,293900.0,18.8944,18.9161,18.8423,18.8814,293900.0
2012-09-04 10:00:00,43.47,43.48,43.02,43.06,276400.0,18.8727,18.877,18.6773,18.6947,276400.0
2012-09-04 10:30:00,43.06,43.33,43.0,43.25,499600.0,18.6947,18.8119,18.6686,18.7772,499600.0
2012-09-04 11:00:00,43.25,43.38,43.21,43.33,195600.0,18.7772,18.8336,18.7598,18.8119,195600.0
2012-09-04 11:30:00,43.32,43.39,43.17,43.2,132900.0,18.8076,18.8379,18.7424,18.7555,132900.0
2012-09-04 12:00:00,43.19,43.21,43.09,43.09,92900.0,18.7511,18.7598,18.7077,18.7077,92900.0
2012-09-04 12:30:00,43.09,43.24,43.09,43.24,105500.0,18.7077,18.7728,18.7077,18.7728,105500.0
2012-09-04 13:00:00,43.24,43.24,43.15,43.21,95300.0,18.7728,18.7728,18.7337,18.7598,95300.0
2012-09-04 13:30:00,43.21,43.23,43.11,43.11,65600.0,18.7598,18.7685,18.7164,18.7164,65600.0
2012-09-04 14:00:00,43.1,43.22,43.07,43.17,141200.0,18.712,18.7641,18.699,18.7424,141200.0
2012-09-04 14:30:00,43.17,43.33,43.17,43.26,177100.0,18.7424,18.8119,18.7424,18.7815,177100.0
2012-09-04 15:00:00,43.26,43.27,43.17,43.25,143300.0,18.7815,18.7858,18.7424,18.7772,143300.0
2012-09-04 15:30:00,43.26,43.27,43.16,43.18,227100.0,18.7815,18.7858,18.7381,18.7468,227100.0
2012-09-05 09:30:00,43.16,43.29,42.85,43.27,449100.0,18.7381,18.7945,18.6035,18.7858,449100.0
2012-09-05 10:00:00,43.25,43.43,43.23,43.32,307800.0,18.7772,18.8553,18.7685,18.8076,307800.0
2012-09-05 10:30:00,43.37,43.49,43.2,43.24,285900.0,18.8293,18.8814,18.7555,18.7728,285900.0
2012-09-05 11:00:00,43.23,43.43,43.18,43.39,196500.0,18.7685,18.8553,18.7468,18.8379,196500.0
2012-09-05 11:30:00,43.4,43.43,43.28,43.31,182800.0,18.8423,18.8553,18.7902,18.8032,182800.0
2012-09-05 12:00:00,43.32,43.44,43.31,43.43,60000.0,18.8076,18.8596,18.8032,18.8553,60000.0
2012-09-05 12:30:00,43.43,43.47,43.38,43.45,64200.0,18.8553,18.8727,18.8336,18.864,64200.0
2012-09-05 13:00:00,43.44,43.46,43.37,43.38,47400.0,18.8596,18.8683,18.8293,18.8336,47400.0
2012-09-05 13:30:00,43.37,43.37,43.19,43.29,58500.0,18.8293,18.8293,18.7511,18.7945,58500.0
2012-09-05 14:00:00,43.28,43.36,43.25,43.36,70900.0,18.7902,18.8249,18.7772,18.8249,70900.0
2012-09-05 14:30:00,43.35,43.53,43.35,43.48,150900.0,18.8206,18.8987,18.8206,18.877,150900.0
2012-09-05 15:00:00,43.47,43.5,43.36,43.39,181500.0,18.8727,18.8857,18.8249,18.8379,181500.0
2012-09-05 15:30:00,43.38,43.49,43.3,43.32,354200.0,18.8336,18.8814,18.7989,18.8076,354200.0
2012-09-06 09:30:00,44.5,44.9,44.5,44.89,958100.0,19.3199,19.4935,19.3199,19.4892,958100.0
2012-09-06 10:00:00,44.89,45.13,44.81,44.92,629500.0,19.4892,19.5934,19.4544,19.5022,629500.0
2012-09-06 10:30:00,44.93,45.56,44.92,45.54,630600.0,19.5065,19.7801,19.5022,19.7714,630600.0
2012-09-06 11:00:00,45.55,45.59,45.34,45.43,631900.0,19.7757,19.7931,19.6845,19.7236,631900.0
2012-09-06 11:30:00,45.43,45.49,45.29,45.4,227500.0,19.7236,19.7497,19.6628,19.7106,227500.0
2012-09-06 12:00:00,45.39,45.44,45.36,45.38,100800.0,19.7062,19.728,19.6932,19.7019,100800.0
2012-09-06 12:30:00,45.38,45.52,45.36,45.5,136100.0,19.7019,19.7627,19.6932,19.754,136100.0
2012-09-06 13:00:00,45.5,45.56,45.49,45.5,150200.0,19.754,19.7801,19.7497,19.754,150200.0
2012-09-06 13:30:00,45.51,45.59,45.47,45.54,133900.0,19.7583,19.7931,19.741,19.7714,133900.0
2012-09-06 14:00:00,45.53,45.54,45.37,45.45,142200.0,19.767,19.7714,19.6976,19.7323,142200.0
2012-09-06 14:30:00,45.44,45.51,45.35,45.47,203500.0,19.728,19.7583,19.6889,19.741,203500.0
2012-09-06 15:00:00,45.47,45.55,45.37,45.43,225200.0,19.741,19.7757,19.6976,19.7236,225200.0
2012-09-06 15:30:00,45.44,45.55,45.43,45.54,754800.0,19.728,19.7757,19.7236,19.7714,754800.0
2012-09-07 09:30:00,47.81,48.17,47.7,48.02,1366100.0,20.7569,20.9132,20.7091,20.8481,1366100.0
2012-09-07 10:00:00,48.02,48.5,47.99,48.49,754700.0,20.8481,21.0565,20.835,21.0521,754700.0
2012-09-07 10:30:00,48.49,48.75,48.42,48.56,657100.0,21.0521,21.165,21.0217,21.0825,657100.0
2012-09-07 11:00:00,48.56,48.57,48.26,48.36,252700.0,21.0825,21.0869,20.9523,20.9957,252700.0
2012-09-07 11:30:00,48.37,48.62,48.34,48.59,276300.0,21.0,21.1086,20.987,21.0955,276300.0
2012-09-07 12:00:00,48.59,48.6,48.39,48.42,105900.0,21.0955,21.0999,21.0087,21.0217,105900.0
2012-09-07 12:30:00,48.42,48.61,48.41,48.6,110900.0,21.0217,21.1042,21.0174,21.0999,110900.0
2012-09-07 13:00:00,48.59,48.63,48.5,48.54,77500.0,21.0955,21.1129,21.0565,21.0738,77500.0
2012-09-07 13:30:00,48.53,48.63,48.51,48.61,72000.0,21.0695,21.1129,21.0608,21.1042,72000.0
2012-09-07 14:00:00,48.61,48.7,48.59,48.68,144800.0,21.1042,21.1433,21.0955,21.1346,144800.0
2012-09-07 14:30:00,48.68,48.8,48.6,48.78,186500.0,21.1346,21.1867,21.0999,21.178,186500.0
2012-09-07 15:00:00,48.77,48.8,48.57,48.6,299400.0,21.1737,21.1867,21.0869,21.0999,299400.0
2012-09-07 15:30:00,48.61,48.76,48.43,48.65,837500.0,21.1042,21.1693,21.0261,21.1216,837500.0
2012-09-10 09:30:00,49.41,49.54,49.24,49.53,639100.0,21.4515,21.508,21.3777,21.5036,639100.0
2012-09-10 10:00:00,49.53,49.64,49.51,49.57,359900.0,21.5036,21.5514,21.495,21.521,359900.0
2012-09-10 10:30:00,49.58,49.6,49.25,49.36,264900.0,21.5254,21.534,21.3821,21.4298,264900.0
2012-09-10 11:00:00,49.34,49.37,49.2,49.22,196200.0,21.4212,21.4342,21.3604,21.3691,196200.0
2012-09-10 11:30:00,49.22,49.27,49.13,49.21,163200.0,21.3691,21.3908,21.33,21.3647,163200.0
2012-09-10 12:00:00,49.22,49.29,49.08,49.13,123300.0,21.3691,21.3995,21.3083,21.33,123300.0
2012-09-10 12:30:00,49.12,49.25,49.08,49.21,95700.0,21.3256,21.3821,21.3083,21.3647,95700.0
2012-09-10 13:00:00,49.21,49.38,49.2,49.26,187500.0,21.3647,21.4385,21.3604,21.3864,187500.0
2012-09-10 13:30:00,49.26,49.28,49.02,49.04,87100.0,21.3864,21.3951,21.2822,21.2909,87100.0
2012-09-10 14:00:00,49.03,49.15,48.99,49.0,156400.0,21.2866,21.3387,21.2692,21.2735,156400.0
2012-09-10 14:30:00,49.01,49.06,48.84,48.85,132600.0,21.2779,21.2996,21.2041,21.2084,132600.0
2012-09-10 15:00:00,48.84,48.85,48.57,48.65,272900.0,21.2041,21.2084,21.0869,21.1216,272900.0
2012-09-10 15:30:00,48.62,48.63,48.3,48.36,623100.0,21.1086,21.1129,20.9696,20.9957,623100.0
2012-09-11 09:30:00,48.77,49.25,48.76,49.11,357700.0,21.1737,21.3821,21.1693,21.3213,357700.0
2012-09-11 10:00:00,49.12,49.41,49.07,49.27,258500.0,21.3256,21.4515,21.3039,21.3908,258500.0
2012-09-11 10:30:00,49.27,49.32,49.12,49.23,291700.0,21.3908,21.4125,21.3256,21.3734,291700.0
2012-09-11 11:00:00,49.23,49.39,49.21,49.35,264700.0,21.3734,21.4429,21.3647,21.4255,264700.0
2012-09-11 11:30:00,49.36,49.48,49.25,49.29,197500.0,21.4298,21.4819,21.3821,21.3995,197500.0
2012-09-11 12:00:00,49.29,49.38,49.27,49.37,126900.0,21.3995,21.4385,21.3908,21.4342,126900.0
2012-09-11 12:30:00,49.37,49.42,49.32,49.37,85900.0,21.4342,21.4559,21.4125,21.4342,85900.0
2012-09-11 13:00:00,49.38,49.46,49.32,49.45,118100.0,21.4385,21.4733,21.4125,21.4689,118100.0
2012-09-11 13:30:00,49.45,49.49,49.41,49.47,108300.0,21.4689,21.4863,21.4515,21.4776,108300.0
2012-09-11 14:00:00,49.45,49.54,49.4,49.53,138100.0,21.4689,21.508,21.4472,21.5036,138100.0
2012-09-11 14:30:00,49.52,49.55,49.37,49.41,101100.0,21.4993,21.5123,21.4342,21.4515,101100.0
2012-09-11 15:00:00,49.41,49.41,49.2,49.27,186200.0,21.4515,21.4515,21.3604,21.3908,186200.0
2012-09-11 15:30:00,49.27,49.35,49.22,49.33,318800.0,21.3908,21.4255,21.3691,21.4168,318800.0
2012-09-12 09:30:00,50.59,50.63,50.2,50.42,632400.0,21.9639,21.9812,21.7945,21.89,632400.0
2012-09-12 10:00:00,50.42,50.44,49.74,49.76,675400.0,21.89,21.8987,21.5948,21.6035,675400.0
2012-09-12 10:30:00,49.74,49.78,49.34,49.62,594900.0,21.5948,21.6122,21.4212,21.5427,594900.0
2012-09-12 11:00:00,49.64,49.69,49.54,49.57,175200.0,21.5514,21.5731,21.508,21.521,175200.0
2012-09-12 11:30:00,49.56,49.85,49.56,49.76,244900.0,21.5167,21.6426,21.5167,21.6035,244900.0
2012-09-12 12:00:00,49.77,49.82,49.7,49.78,96600.0,21.6078,21.6296,21.5775,21.6122,96600.0
2012-09-12 12:30:00,49.78,49.85,49.75,49.85,70500.0,21.6122,21.6426,21.5992,21.6426,70500.0
2012-09-12 13:00:00,49.84,49.9,49.71,49.8,139000.0,21.6382,21.6643,21.5818,21.6209,139000.0
2012-09-12 13:30:00,49.79,49.89,49.77,49.88,95800.0,21.6165,21.6599,21.6078,21.6556,95800.0
2012-09-12 14:00:00,49.88,49.9,49.79,49.87,60100.0,21.6556,21.6643,21.6165,21.6513,60100.0
2012-09-12 14:30:00,49.88,49.9,49.72,49.78,91900.0,21.6556,21.6643,21.5861,21.6122,91900.0
2012-09-12 15:00:00,49.77,49.78,49.49,49.69,233200.0,21.6078,21.6122,21.4863,21.5731,233200.0
2012-09-12 15:30:00,49.68,49.74,49.53,49.73,314700.0,21.5688,21.5948,21.5036,21.5905,314700.0
2012-09-13 09:30:00,48.95,49.16,48.7,49.16,457600.0,21.2518,21.343,21.1433,21.343,457600.0
2012-09-13 10:00:00,49.16,49.56,49.14,49.36,284000.0,21.343,21.5167,21.3343,21.4298,284000.0
2012-09-13 10:30:00,49.35,49.8,49.33,49.76,326800.0,21.4255,21.6209,21.4168,21.6035,326800.0
2012-09-13 11:00:00,49.77,49.86,49.66,49.69,218300.0,21.6078,21.6469,21.5601,21.5731,218300.0
2012-09-13 11:30:00,49.7,49.73,49.52,49.54,132300.0,21.5775,21.5905,21.4993,21.508,132300.0
2012-09-13 12:00:00,49.55,49.61,49.37,49.4,151300.0,21.5123,21.5384,21.4342,21.4472,151300.0
2012-09-13 12:30:00,49.42,50.35,49.37,50.35,442300.0,21.4559,21.8597,21.4342,21.8597,442300.0
2012-09-13 13:00:00,50.33,50.86,50.33,50.8,316300.0,21.851,22.0811,21.851,22.055,316300.0
2012-09-13 13:30:00,50.81,51.0,50.77,50.78,296400.0,22.0594,22.1419,22.042,22.0463,296400.0
2012-09-13 14:00:00,50.81,51.48,50.8,51.44,430400.0,22.0594,22.3502,22.055,22.3329,430400.0
2012-09-13 14:30:00,51.44,51.45,51.11,51.27,273800.0,22.3329,22.3372,22.1896,22.2591,273800.0
2012-09-13 15:00:00,51.28,51.34,51.04,51.15,288200.0,22.2634,22.2895,22.1592,22.207,288200.0
2012-09-13 15:30:00,51.15,51.43,51.15,51.28,517700.0,22.207,22.3285,22.207,22.2634,517700.0
2012-09-14 09:30:00,53.19,53.78,53.09,53.74,873300.0,23.0927,23.3488,23.0492,23.3314,873300.0
2012-09-14 10:00:00,53.75,53.9,53.6,53.64,575600.0,23.3358,23.4009,23.2707,23.288,575600.0
2012-09-14 10:30:00,53.61,53.63,53.23,53.31,700800.0,23.275,23.2837,23.11,23.1447,700800.0
2012-09-14 11:00:00,53.3,53.45,53.24,53.36,291700.0,23.1404,23.2055,23.1144,23.1665,291700.0
2012-09-14 11:30:00,53.36,53.49,53.2,53.26,421700.0,23.1665,23.2229,23.097,23.123,421700.0
2012-09-14 12:00:00,53.24,53.44,53.2,53.34,90300.0,23.1144,23.2012,23.097,23.1578,90300.0
2012-09-14 12:30:00,53.32,53.42,53.25,53.26,128300.0,23.1491,23.1925,23.1187,23.123,128300.0
2012-09-14 13:00:00,53.27,53.33,53.05,53.08,307400.0,23.1274,23.1534,23.0319,23.0449,307400.0
2012-09-14 13:30:00,53.08,53.26,52.99,53.25,371200.0,23.0449,23.123,23.0058,23.1187,371200.0
2012-09-14 14:00:00,53.25,53.38,53.12,53.27,265900.0,23.1187,23.1751,23.0623,23.1274,265900.0
2012-09-14 14:30:00,53.26,53.41,53.2,53.34,142700.0,23.123,23.1882,23.097,23.1578,142700.0
2012-09-14 15:00:00,53.35,53.35,53.11,53.17,174200.0,23.1621,23.1621,23.0579,23.084,174200.0
2012-09-14 15:30:00,53.18,53.24,53.0,53.18,633700.0,23.0883,23.1144,23.0102,23.0883,633700.0
2012-09-17 09:30:00,52.89,52.9,52.52,52.62,492800.0,22.9624,22.9667,22.8018,22.8452,492800.0
2012-09-17 10:00:00,52.63,52.63,52.22,52.31,337000.0,22.8495,22.8495,22.6715,22.7106,337000.0
2012-09-17 10:30:00,52.3,52.34,51.98,52.27,356900.0,22.7063,22.7236,22.5673,22.6932,356900.0
2012-09-17 11:00:00,52.27,52.42,52.16,52.26,268600.0,22.6932,22.7584,22.6455,22.6889,268600.0
2012-09-17 11:30:00,52.26,52.48,52.26,52.44,162600.0,22.6889,22.7844,22.6889,22.767,162600.0
2012-09-17 12:00:00,52.44,52.54,52.41,52.52,109700.0,22.767,22.8105,22.754,22.8018,109700.0
2012-09-17 12:30:00,52.51,52.64,52.5,52.5,65400.0,22.7974,22.8539,22.7931,22.7931,65400.0
2012-09-17 13:00:00,52.49,52.49,52.38,52.39,66600.0,22.7887,22.7887,22.741,22.7453,66600.0
2012-09-17 13:30:00,52.37,52.41,52.12,52.19,329100.0,22.7366,22.754,22.6281,22.6585,329100.0
2012-09-17 14:00:00,52.18,52.25,51.93,52.13,140400.0,22.6542,22.6845,22.5456,22.6324,140400.0
2012-09-17 14:30:00,52.12,52.13,51.84,51.85,144400.0,22.6281,22.6324,22.5065,22.5109,144400.0
2012-09-17 15:00:00,51.85,51.85,51.58,51.6,273500.0,22.5109,22.5109,22.3937,22.4023,273500.0
2012-09-17 15:30:00,51.6,51.75,51.58,51.67,489800.0,22.4023,22.4675,22.3937,22.4327,489800.0
2012-09-18 09:30:00,51.45,51.68,51.21,51.64,434200.0,22.3372,22.4371,22.233,22.4197,434200.0
2012-09-18 10:00:00,51.67,51.75,51.46,51.61,256400.0,22.4327,22.4675,22.3416,22.4067,256400.0
2012-09-18 10:30:00,51.6,51.75,51.48,51.75,178500.0,22.4023,22.4675,22.3502,22.4675,178500.0
2012-09-18 11:00:00,51.75,52.18,51.71,52.12,203900.0,22.4675,22.6542,22.4501,22.6281,203900.0
2012-09-18 11:30:00,52.11,52.11,51.85,51.92,198200.0,22.6238,22.6238,22.5109,22.5413,198200.0
2012-09-18 12:00:00,51.91,51.97,51.77,51.88,97500.0,22.5369,22.563,22.4762,22.5239,97500.0
2012-09-18 12:30:00,51.87,52.03,51.84,51.96,59100.0,22.5196,22.589,22.5065,22.5586,59100.0
2012-09-18 13:00:00,51.96,51.98,51.78,51.79,185700.0,22.5586,22.5673,22.4805,22.4848,185700.0
2012-09-18 13:30:00,51.78,51.79,51.6,51.64,92100.0,22.4805,22.4848,22.4023,22.4197,92100.0
2012-09-18 14:00:00,51.64,51.78,51.59,51.71,82400.0,22.4197,22.4805,22.398,22.4501,82400.0
2012-09-18 14:30:00,51.72,51.86,51.61,51.84,117400.0,22.4544,22.5152,22.4067,22.5065,117400.0
2012-09-18 15:00:00,51.83,52.05,51.8,51.93,142700.0,22.5022,22.5977,22.4892,22.5456,142700.0
2012-09-18 15:30:00,51.92,52.06,51.92,52.06,332800.0,22.5413,22.6021,22.5413,22.6021,332800.0
2012-09-19 09:30:00,51.4,51.46,50.93,51.13,549700.0,22.3155,22.3416,22.1115,22.1983,549700.0
2012-09-19 10:00:00,51.15,51.49,51.13,51.27,233900.0,22.207,22.3546,22.1983,22.2591,233900.0
2012-09-19 10:30:00,51.26,51.45,51.16,51.35,145300.0,22.2547,22.3372,22.2113,22.2938,145300.0
2012-09-19 11:00:00,51.35,51.46,51.18,51.45,185600.0,22.2938,22.3416,22.22,22.3372,185600.0
2012-09-19 11:30:00,51.45,51.48,51.33,51.39,105300.0,22.3372,22.3502,22.2851,22.3112,105300.0
2012-09-19 12:00:00,51.39,51.58,51.31,51.53,147600.0,22.3112,22.3937,22.2764,22.372,147600.0
2012-09-19 12:30:00,51.53,51.55,51.44,51.48,45100.0,22.372,22.3806,22.3329,22.3502,45100.0
2012-09-19 13:00:00,51.48,51.5,51.22,51.23,37200.0,22.3502,22.3589,22.2374,22.2417,37200.0
2012-09-19 13:30:00,51.24,51.33,51.2,51.28,47400.0,22.2461,22.2851,22.2287,22.2634,47400.0
2012-09-19 14:00:00,51.28,51.44,51.28,51.33,75300.0,22.2634,22.3329,22.2634,22.2851,75300.0
2012-09-19 14:30:00,51.34,51.42,51.27,51.41,69000.0,22.2895,22.3242,22.2591,22.3199,69000.0
2012-09-19 15:00:00,51.41,51.48,51.38,51.4,81200.0,22.3199,22.3502,22.3068,22.3155,81200.0
2012-09-19 15:30:00,51.39,51.54,51.38,51.43,336600.0,22.3112,22.3763,22.3068,22.3285,336600.0
2012-09-20 09:30:00,49.79,49.81,49.47,49.55,607700.0,21.6165,21.6252,21.4776,21.5123,607700.0
2012-09-20 10:00:00,49.59,49.9,49.52,49.72,468400.0,21.5297,21.6643,21.4993,21.5861,468400.0
2012-09-20 10:30:00,49.72,50.0,49.66,49.95,321100.0,21.5861,21.7077,21.5601,21.686,321100.0
2012-09-20 11:00:00,49.96,50.0,49.75,49.83,298400.0,21.6903,21.7077,21.5992,21.6339,298400.0
2012-09-20 11:30:00,49.83,50.16,49.83,50.15,142900.0,21.6339,21.7772,21.6339,21.7728,142900.0
2012-09-20 12:00:00,50.16,50.22,50.03,50.08,139700.0,21.7772,21.8032,21.7207,21.7424,139700.0
2012-09-20 12:30:00,50.08,50.14,50.0,50.04,111900.0,21.7424,21.7685,21.7077,21.7251,111900.0
2012-09-20 13:00:00,50.02,50.14,50.0,50.14,109600.0,21.7164,21.7685,21.7077,21.7685,109600.0
2012-09-20 13:30:00,50.13,50.13,50.01,50.06,89400.0,21.7641,21.7641,21.712,21.7337,89400.0
2012-09-20 14:00:00,50.07,50.21,50.03,50.18,88000.0,21.7381,21.7989,21.7207,21.7858,88000.0
2012-09-20 14:30:00,50.19,50.29,50.12,50.26,98300.0,21.7902,21.8336,21.7598,21.8206,98300.0
2012-09-20 15:00:00,50.26,50.5,50.26,50.43,205900.0,21.8206,21.9248,21.8206,21.8944,205900.0
2012-09-20 15:30:00,50.44,50.48,50.28,50.33,382400.0,21.8987,21.9161,21.8293,21.851,382400.0
2012-09-21 09:30:00,50.05,50.2,49.86,49.98,536100.0,21.7294,21.7945,21.6469,21.699,536100.0
2012-09-21 10:00:00,49.98,50.0,49.72,49.92,355600.0,21.699,21.7077,21.5861,21.673,355600.0
2012-09-21 10:30:00,49.92,49.95,49.55,49.62,384700.0,21.673,21.686,21.5123,21.5427,384700.0
2012-09-21 11:00:00,49.63,49.66,49.5,49.58,305000.0,21.5471,21.5601,21.4906,21.5254,305000.0
2012-09-21 11:30:00,49.6,49.65,49.48,49.61,190900.0,21.534,21.5557,21.4819,21.5384,190900.0
2012-09-21 12:00:00,49.61,49.7,49.61,49.65,120700.0,21.5384,21.5775,21.5384,21.5557,120700.0
2012-09-21 12:30:00,49.65,49.8,49.65,49.8,146600.0,21.5557,21.6209,21.5557,21.6209,146600.0
2012-09-21 13:00:00,49.8,49.86,49.77,49.8,165200.0,21.6209,21.6469,21.6078,21.6209,165200.0
2012-09-21 13:30:00,49.78,49.81,49.65,49.67,92600.0,21.6122,21.6252,21.5557,21.5644,92600.0
2012-09-21 14:00:00,49.67,49.67,49.4,49.44,158800.0,21.5644,21.5644,21.4472,21.4646,158800.0
2012-09-21 14:30:00,49.44,49.5,49.41,49.43,149000.0,21.4646,21.4906,21.4515,21.4602,149000.0
2012-09-21 15:00:00,49.43,49.52,49.4,49.5,124000.0,21.4602,21.4993,21.4472,21.4906,124000.0
2012-09-21 15:30:00,49.49,49.52,49.3,49.41,412000.0,21.4863,21.4993,21.4038,21.4515,412000.0
2012-09-24 09:30:00,48.31,48.38,48.11,48.24,528500.0,20.974,21.0044,20.8871,20.9436,528500.0
2012-09-24 10:00:00,48.25,48.39,48.09,48.17,367500.0,20.9479,21.0087,20.8785,20.9132,367500.0
2012-09-24 10:30:00,48.17,48.35,48.15,48.28,287700.0,20.9132,20.9913,20.9045,20.961,287700.0
2012-09-24 11:00:00,48.3,48.39,48.18,48.37,245000.0,20.9696,21.0087,20.9175,21.0,245000.0
2012-09-24 11:30:00,48.38,48.41,48.24,48.34,192100.0,21.0044,21.0174,20.9436,20.987,192100.0
2012-09-24 12:00:00,48.33,48.39,48.24,48.36,269100.0,20.9827,21.0087,20.9436,20.9957,269100.0
2012-09-24 12:30:00,48.35,48.35,48.18,48.26,293900.0,20.9913,20.9913,20.9175,20.9523,293900.0
2012-09-24 13:00:00,48.27,48.27,48.15,48.21,124600.0,20.9566,20.9566,20.9045,20.9306,124600.0
2012-09-24 13:30:00,48.21,48.22,48.03,48.03,154600.0,20.9306,20.9349,20.8524,20.8524,154600.0
2012-09-24 14:00:00,48.03,48.25,48.0,48.25,240700.0,20.8524,20.9479,20.8394,20.9479,240700.0
2012-09-24 14:30:00,48.25,48.53,48.21,48.44,267300.0,20.9479,21.0695,20.9306,21.0304,267300.0
2012-09-24 15:00:00,48.44,48.48,48.19,48.43,479000.0,21.0304,21.0478,20.9219,21.0261,479000.0
2012-09-24 15:30:00,48.43,48.43,48.17,48.2,350200.0,21.0261,21.0261,20.9132,20.9262,350200.0
2012-09-25 09:30:00,47.82,48.03,47.8,47.97,498200.0,20.7612,20.8524,20.7526,20.8264,498200.0
2012-09-25 10:00:00,47.98,48.2,47.9,47.98,562000.0,20.8307,20.9262,20.796,20.8307,562000.0
2012-09-25 10:30:00,47.96,47.99,47.89,47.99,431300.0,20.822,20.835,20.7916,20.835,431300.0
2012-09-25 11:00:00,47.98,48.05,47.87,47.97,335300.0,20.8307,20.8611,20.783,20.8264,335300.0
2012-09-25 11:30:00,47.97,48.0,47.74,47.75,160400.0,20.8264,20.8394,20.7265,20.7309,160400.0
2012-09-25 12:00:00,47.74,47.74,47.5,47.6,219500.0,20.7265,20.7265,20.6223,20.6657,219500.0
2012-09-25 12:30:00,47.6,47.64,47.25,47.59,272800.0,20.6657,20.6831,20.5138,20.6614,272800.0
2012-09-25 13:00:00,47.59,47.72,47.54,47.62,160700.0,20.6614,20.7178,20.6397,20.6744,160700.0
2012-09-25 13:30:00,47.62,47.7,47.53,47.62,175000.0,20.6744,20.7091,20.6353,20.6744,175000.0
2012-09-25 14:00:00,47.62,47.62,47.27,47.35,247500.0,20.6744,20.6744,20.5225,20.5572,247500.0
2012-09-25 14:30:00,47.35,47.55,47.16,47.2,253400.0,20.5572,20.644,20.4747,20.4921,253400.0
2012-09-25 15:00:00,47.19,47.24,46.92,47.11,590000.0,20.4877,20.5094,20.3705,20.453,590000.0
2012-09-25 15:30:00,47.1,47.21,46.91,46.91,465700.0,20.4487,20.4964,20.3662,20.3662,465700.0
2012-09-26 09:30:00,46.17,46.27,45.95,46.05,771000.0,20.0449,20.0883,19.9494,19.9928,771000.0
2012-09-26 10:00:00,46.05,46.22,46.0,46.02,440900.0,19.9928,20.0666,19.9711,19.9798,440900.0
2012-09-26 10:30:00,46.02,46.09,45.86,45.88,372500.0,19.9798,20.0102,19.9103,19.919,372500.0
2012-09-26 11:00:00,45.88,46.13,45.88,46.08,588900.0,19.919,20.0275,19.919,20.0058,588900.0
2012-09-26 11:30:00,46.08,46.35,46.0,46.28,259100.0,20.0058,20.123,19.9711,20.0926,259100.0
2012-09-26 12:00:00,46.29,46.65,46.29,46.58,367900.0,20.097,20.2533,20.097,20.2229,367900.0
2012-09-26 12:30:00,46.59,46.7,46.51,46.65,147400.0,20.2272,20.275,20.1925,20.2533,147400.0
2012-09-26 13:00:00,46.67,46.92,46.61,46.88,201700.0,20.262,20.3705,20.2359,20.3531,201700.0
2012-09-26 13:30:00,46.88,46.92,46.58,46.58,194800.0,20.3531,20.3705,20.2229,20.2229,194800.0
2012-09-26 14:00:00,46.57,46.9,46.56,46.76,133000.0,20.2186,20.3618,20.2142,20.301,133000.0
2012-09-26 14:30:00,46.77,46.78,46.54,46.63,212800.0,20.3054,20.3097,20.2055,20.2446,212800.0
2012-09-26 15:00:00,46.63,46.7,46.45,46.48,245500.0,20.2446,20.275,20.1665,20.1795,245500.0
2012-09-26 15:30:00,46.47,46.63,46.46,46.58,463100.0,20.1751,20.2446,20.1708,20.2229,463100.0
2012-09-27 09:30:00,46.85,47.08,46.79,46.86,602100.0,20.3401,20.44,20.3141,20.3445,602100.0
2012-09-27 10:00:00,46.85,46.91,46.59,46.77,413900.0,20.3401,20.3662,20.2272,20.3054,413900.0
2012-09-27 10:30:00,46.77,46.95,46.64,46.91,216100.0,20.3054,20.3835,20.2489,20.3662,216100.0
2012-09-27 11:00:00,46.91,46.99,46.64,46.84,213200.0,20.3662,20.4009,20.2489,20.3358,213200.0
2012-09-27 11:30:00,46.84,47.17,46.76,47.14,112100.0,20.3358,20.479,20.301,20.466,112100.0
2012-09-27 12:00:00,47.15,47.25,47.03,47.2,138600.0,20.4704,20.5138,20.4183,20.4921,138600.0
2012-09-27 12:30:00,47.2,47.24,47.1,47.13,184100.0,20.4921,20.5094,20.4487,20.4617,184100.0
2012-09-27 13:00:00,47.13,47.31,47.09,47.3,112700.0,20.4617,20.5398,20.4443,20.5355,112700.0
2012-09-27 13:30:00,47.29,47.52,47.25,47.37,150300.0,20.5311,20.631,20.5138,20.5659,150300.0
2012-09-27 14:00:00,47.37,47.46,47.34,47.42,113600.0,20.5659,20.6049,20.5528,20.5876,113600.0
2012-09-27 14:30:00,47.41,47.42,47.24,47.29,167900.0,20.5832,20.5876,20.5094,20.5311,167900.0
2012-09-27 15:00:00,47.29,47.41,47.27,47.36,149500.0,20.5311,20.5832,20.5225,20.5615,149500.0
2012-09-27 15:30:00,47.35,47.48,47.35,47.45,363200.0,20.5572,20.6136,20.5572,20.6006,363200.0
2012-09-28 09:30:00,47.23,47.42,46.97,47.1,428700.0,20.5051,20.5876,20.3922,20.4487,428700.0
2012-09-28 10:00:00,47.11,47.22,46.74,46.81,309900.0,20.453,20.5008,20.2924,20.3227,309900.0
2012-09-28 10:30:00,46.79,47.03,46.79,46.96,207500.0,20.3141,20.4183,20.3141,20.3879,207500.0
2012-09-28 11:00:00,46.97,47.01,46.68,46.68,262000.0,20.3922,20.4096,20.2663,20.2663,262000.0
2012-09-28 11:30:00,46.69,46.87,46.62,46.78,133700.0,20.2706,20.3488,20.2403,20.3097,133700.0
2012-09-28 12:00:00,46.77,47.04,46.77,46.87,136000.0,20.3054,20.4226,20.3054,20.3488,136000.0
2012-09-28 12:30:00,46.87,46.97,46.86,46.92,148400.0,20.3488,20.3922,20.3445,20.3705,148400.0
2012-09-28 13:00:00,46.92,46.96,46.75,46.93,83300.0,20.3705,20.3879,20.2967,20.3748,83300.0
2012-09-28 13:30:00,46.94,47.1,46.94,47.04,36800.0,20.3792,20.4487,20.3792,20.4226,36800.0
2012-09-28 14:00:00,47.02,47.13,46.98,47.03,80000.0,20.4139,20.4617,20.3966,20.4183,80000.0
2012-09-28 14:30:00,47.02,47.05,46.92,46.92,74900.0,20.4139,20.4269,20.3705,20.3705,74900.0
2012-09-28 15:00:00,46.91,46.94,46.7,46.76,128600.0,20.3662,20.3792,20.275,20.301,128600.0
2012-09-28 15:30:00,46.77,46.88,46.66,46.77,499400.0,20.3054,20.3531,20.2576,20.3054,499400.0
2012-10-01 09:30:00,47.02,47.22,46.95,47.0,522000.0,20.4139,20.5008,20.3835,20.4052,522000.0
2012-10-01 10:00:00,47.01,47.62,47.01,47.39,481800.0,20.4096,20.6744,20.4096,20.5746,481800.0
2012-10-01 10:30:00,47.39,47.49,47.25,47.49,189900.0,20.5746,20.618,20.5138,20.618,189900.0
2012-10-01 11:00:00,47.48,47.69,47.45,47.69,247500.0,20.6136,20.7048,20.6006,20.7048,247500.0
2012-10-01 11:30:00,47.69,47.69,47.39,47.48,124500.0,20.7048,20.7048,20.5746,20.6136,124500.0
2012-10-01 12:00:00,47.49,47.59,47.47,47.56,94300.0,20.618,20.6614,20.6093,20.6484,94300.0
2012-10-01 12:30:00,47.55,47.6,47.41,47.52,185200.0,20.644,20.6657,20.5832,20.631,185200.0
2012-10-01 13:00:00,47.51,47.55,47.29,47.54,237600.0,20.6267,20.644,20.5311,20.6397,237600.0
2012-10-01 13:30:00,47.53,47.63,47.41,47.62,157500.0,20.6353,20.6788,20.5832,20.6744,157500.0
2012-10-01 14:00:00,47.61,47.62,47.43,47.48,122200.0,20.6701,20.6744,20.5919,20.6136,122200.0
2012-10-01 14:30:00,47.48,47.52,47.42,47.44,83000.0,20.6136,20.631,20.5876,20.5963,83000.0
2012-10-01 15:00:00,47.43,47.44,46.93,47.08,195800.0,20.5919,20.5963,20.3748,20.44,195800.0
2012-10-01 15:30:00,47.07,47.19,46.97,47.09,338500.0,20.4356,20.4877,20.3922,20.4443,338500.0
2012-10-02 09:30:00,48.07,48.18,47.45,47.47,392100.0,20.8698,20.9175,20.6006,20.6093,392100.0
2012-10-02 10:00:00,47.49,47.57,47.2,47.53,349500.0,20.618,20.6527,20.4921,20.6353,349500.0
2012-10-02 10:30:00,47.55,47.6,47.15,47.27,171400.0,20.644,20.6657,20.4704,20.5225,171400.0
2012-10-02 11:00:00,47.26,47.35,47.15,47.18,145500.0,20.5181,20.5572,20.4704,20.4834,145500.0
2012-10-02 11:30:00,47.18,47.27,47.0,47.21,256300.0,20.4834,20.5225,20.4052,20.4964,256300.0
2012-10-02 12:00:00,47.19,47.39,47.16,47.28,232000.0,20.4877,20.5746,20.4747,20.5268,232000.0
2012-10-02 12:30:00,47.26,47.33,47.16,47.26,108200.0,20.5181,20.5485,20.4747,20.5181,108200.0
2012-10-02 13:00:00,47.26,47.3,47.17,47.21,72500.0,20.5181,20.5355,20.479,20.4964,72500.0
2012-10-02 13:30:00,47.2,47.3,47.03,47.12,109500.0,20.4921,20.5355,20.4183,20.4573,109500.0
2012-10-02 14:00:00,47.1,47.17,47.01,47.11,90300.0,20.4487,20.479,20.4096,20.453,90300.0
2012-10-02 14:30:00,47.09,47.1,47.0,47.02,106600.0,20.4443,20.4487,20.4052,20.4139,106600.0
2012-10-02 15:00:00,47.02,47.12,46.98,47.11,114600.0,20.4139,20.4573,20.3966,20.453,114600.0
2012-10-02 15:30:00,47.11,47.27,47.1,47.23,274400.0,20.453,20.5225,20.4487,20.5051,274400.0
2012-10-03 09:30:00,47.46,47.5,47.01,47.04,135200.0,20.6049,20.6223,20.4096,20.4226,135200.0
2012-10-03 10:00:00,47.06,47.29,46.88,47.2,231600.0,20.4313,20.5311,20.3531,20.4921,231600.0
2012-10-03 10:30:00,47.2,47.21,46.98,47.0,323800.0,20.4921,20.4964,20.3966,20.4052,323800.0
2012-10-03 11:00:00,47.02,47.31,47.02,47.18,185300.0,20.4139,20.5398,20.4139,20.4834,185300.0
2012-10-03 11:30:00,47.19,47.31,47.15,47.16,135000.0,20.4877,20.5398,20.4704,20.4747,135000.0
2012-10-03 12:00:00,47.19,47.2,47.09,47.13,128400.0,20.4877,20.4921,20.4443,20.4617,128400.0
2012-10-03 12:30:00,47.15,47.17,47.04,47.12,83700.0,20.4704,20.479,20.4226,20.4573,83700.0
2012-10-03 13:00:00,47.1,47.14,47.04,47.11,86100.0,20.4487,20.466,20.4226,20.453,86100.0
2012-10-03 13:30:00,47.1,47.1,46.95,47.02,168300.0,20.4487,20.4487,20.3835,20.4139,168300.0
2012-10-03 14:00:00,47.01,47.07,46.95,46.96,122700.0,20.4096,20.4356,20.3835,20.3879,122700.0
2012-10-03 14:30:00,46.95,47.02,46.91,46.95,157700.0,20.3835,20.4139,20.3662,20.3835,157700.0
2012-10-03 15:00:00,46.96,46.96,46.74,46.84,378800.0,20.3879,20.3879,20.2924,20.3358,378800.0
2012-10-03 15:30:00,46.85,46.91,46.77,46.82,442300.0,20.3401,20.3662,20.3054,20.3271,442300.0
2012-10-04 09:30:00,47.03,47.33,47.02,47.18,436400.0,20.4183,20.5485,20.4139,20.4834,436400.0
2012-10-04 10:00:00,47.19,47.57,47.05,47.38,360600.0,20.4877,20.6527,20.4269,20.5702,360600.0
2012-10-04 10:30:00,47.38,47.47,47.25,47.46,286700.0,20.5702,20.6093,20.5138,20.6049,286700.0
2012-10-04 11:00:00,47.46,47.52,47.23,47.26,314900.0,20.6049,20.631,20.5051,20.5181,314900.0
2012-10-04 11:30:00,47.26,47.36,47.2,47.22,183500.0,20.5181,20.5615,20.4921,20.5008,183500.0
2012-10-04 12:00:00,47.22,47.61,47.22,47.6,178100.0,20.5008,20.6701,20.5008,20.6657,178100.0
2012-10-04 12:30:00,47.6,47.67,47.48,47.6,141800.0,20.6657,20.6961,20.6136,20.6657,141800.0
2012-10-04 13:00:00,47.59,47.83,47.57,47.74,176900.0,20.6614,20.7656,20.6527,20.7265,176900.0
2012-10-04 13:30:00,47.75,47.9,47.66,47.75,161300.0,20.7309,20.796,20.6918,20.7309,161300.0
2012-10-04 14:00:00,47.75,47.75,47.47,47.49,174100.0,20.7309,20.7309,20.6093,20.618,174100.0
2012-10-04 14:30:00,47.5,47.62,47.42,47.62,121500.0,20.6223,20.6744,20.5876,20.6744,121500.0
2012-10-04 15:00:00,47.62,47.68,47.51,47.54,176400.0,20.6744,20.7005,20.6267,20.6397,176400.0
2012-10-04 15:30:00,47.54,47.64,47.47,47.59,331200.0,20.6397,20.6831,20.6093,20.6614,331200.0
2012-10-05 09:30:00,48.78,49.03,48.58,48.81,693800.0,21.178,21.2866,21.0912,21.1911,693800.0
2012-10-05 10:00:00,48.81,48.81,48.51,48.61,476600.0,21.1911,21.1911,21.0608,21.1042,476600.0
2012-10-05 10:30:00,48.62,48.64,48.31,48.33,311800.0,21.1086,21.1172,20.974,20.9827,311800.0
2012-10-05 11:00:00,48.35,48.53,48.33,48.42,263200.0,20.9913,21.0695,20.9827,21.0217,263200.0
2012-10-05 11:30:00,48.42,48.45,48.21,48.24,155800.0,21.0217,21.0348,20.9306,20.9436,155800.0
2012-10-05 12:00:00,48.26,48.27,48.11,48.2,75700.0,20.9523,20.9566,20.8871,20.9262,75700.0
2012-10-05 12:30:00,48.2,48.28,48.16,48.22,82100.0,20.9262,20.961,20.9089,20.9349,82100.0
2012-10-05 13:00:00,48.21,48.29,47.99,48.02,82400.0,20.9306,20.9653,20.835,20.8481,82400.0
2012-10-05 13:30:00,47.99,48.05,47.9,47.99,96000.0,20.835,20.8611,20.796,20.835,96000.0
2012-10-05 14:00:00,47.98,48.08,47.94,47.95,99000.0,20.8307,20.8741,20.8133,20.8177,99000.0
2012-10-05 14:30:00,47.95,47.98,47.82,47.82,120900.0,20.8177,20.8307,20.7612,20.7612,120900.0
2012-10-05 15:00:00,47.83,47.85,47.67,47.77,150000.0,20.7656,20.7743,20.6961,20.7395,150000.0
2012-10-05 15:30:00,47.78,47.85,47.64,47.81,341500.0,20.7439,20.7743,20.6831,20.7569,341500.0
2012-10-08 09:30:00,47.63,47.87,47.4,47.7,402100.0,20.6788,20.783,20.5789,20.7091,402100.0
2012-10-08 10:00:00,47.7,47.83,47.59,47.6,175200.0,20.7091,20.7656,20.6614,20.6657,175200.0
2012-10-08 10:30:00,47.6,48.0,47.55,47.87,429200.0,20.6657,20.8394,20.644,20.783,429200.0
2012-10-08 11:00:00,47.86,48.01,47.81,47.86,259900.0,20.7786,20.8437,20.7569,20.7786,259900.0
2012-10-08 11:30:00,47.86,47.95,47.84,47.92,72200.0,20.7786,20.8177,20.7699,20.8047,72200.0
2012-10-08 12:00:00,47.92,48.01,47.87,47.97,30300.0,20.8047,20.8437,20.783,20.8264,30300.0
2012-10-08 12:30:00,47.99,48.11,47.98,48.11,41800.0,20.835,20.8871,20.8307,20.8871,41800.0
2012-10-08 13:00:00,48.11,48.11,48.02,48.03,93400.0,20.8871,20.8871,20.8481,20.8524,93400.0
2012-10-08 13:30:00,48.04,48.11,47.99,48.04,142300.0,20.8568,20.8871,20.835,20.8568,142300.0
2012-10-08 14:00:00,48.04,48.18,48.01,48.11,208700.0,20.8568,20.9175,20.8437,20.8871,208700.0
2012-10-08 14:30:00,48.12,48.13,48.04,48.13,73200.0,20.8915,20.8958,20.8568,20.8958,73200.0
2012-10-08 15:00:00,48.13,48.28,48.13,48.16,118600.0,20.8958,20.961,20.8958,20.9089,118600.0
2012-10-08 15:30:00,48.17,48.24,48.12,48.17,320300.0,20.9132,20.9436,20.8915,20.9132,320300.0
2012-10-09 09:30:00,48.84,49.06,48.73,48.82,610200.0,21.2041,21.2996,21.1563,21.1954,610200.0
2012-10-09 10:00:00,48.83,49.08,48.8,48.97,412900.0,21.1997,21.3083,21.1867,21.2605,412900.0
2012-10-09 10:30:00,48.97,49.02,48.33,48.4,479600.0,21.2605,21.2822,20.9827,21.0131,479600.0
2012-10-09 11:00:00,48.39,48.54,48.24,48.5,242700.0,21.0087,21.0738,20.9436,21.0565,242700.0
2012-10-09 11:30:00,48.48,48.56,48.26,48.53,132800.0,21.0478,21.0825,20.9523,21.0695,132800.0
2012-10-09 12:00:00,48.53,48.68,48.49,48.57,97700.0,21.0695,21.1346,21.0521,21.0869,97700.0
2012-10-09 12:30:00,48.59,48.6,48.31,48.34,120000.0,21.0955,21.0999,20.974,20.987,120000.0
2012-10-09 13:00:00,48.33,48.5,48.29,48.37,95300.0,20.9827,21.0565,20.9653,21.0,95300.0
2012-10-09 13:30:00,48.38,48.72,48.33,48.58,133000.0,21.0044,21.152,20.9827,21.0912,133000.0
2012-10-09 14:00:00,48.58,48.7,48.53,48.63,156700.0,21.0912,21.1433,21.0695,21.1129,156700.0
2012-10-09 14:30:00,48.63,48.78,48.57,48.71,268300.0,21.1129,21.178,21.0869,21.1476,268300.0
2012-10-09 15:00:00,48.73,48.76,48.33,48.35,304600.0,21.1563,21.1693,20.9827,20.9913,304600.0
2012-10-09 15:30:00,48.36,48.43,48.23,48.3,311700.0,20.9957,21.0261,20.9392,20.9696,311700.0
2012-10-10 09:30:00,48.74,48.74,48.16,48.33,474700.0,21.1607,21.1607,20.9089,20.9827,474700.0
2012-10-10 10:00:00,48.31,48.72,48.31,48.7,152700.0,20.974,21.152,20.974,21.1433,152700.0
2012-10-10 10:30:00,48.71,48.73,48.41,48.44,125800.0,21.1476,21.1563,21.0174,21.0304,125800.0
2012-10-10 11:00:00,48.44,48.45,48.16,48.23,220000.0,21.0304,21.0348,20.9089,20.9392,220000.0
2012-10-10 11:30:00,48.2,48.22,47.9,47.96,175000.0,20.9262,20.9349,20.796,20.822,175000.0
2012-10-10 12:00:00,47.96,48.04,47.9,48.03,133600.0,20.822,20.8568,20.796,20.8524,133600.0
2012-10-10 12:30:00,48.04,48.04,47.79,47.84,182700.0,20.8568,20.8568,20.7482,20.7699,182700.0
2012-10-10 13:00:00,47.84,48.05,47.84,47.94,75900.0,20.7699,20.8611,20.7699,20.8133,75900.0
2012-10-10 13:30:00,47.93,48.0,47.89,47.93,133000.0,20.809,20.8394,20.7916,20.809,133000.0
2012-10-10 14:00:00,47.94,48.07,47.94,48.07,164800.0,20.8133,20.8698,20.8133,20.8698,164800.0
2012-10-10 14:30:00,48.06,48.14,47.99,48.06,87000.0,20.8654,20.9002,20.835,20.8654,87000.0
2012-10-10 15:00:00,48.07,48.19,48.0,48.1,192100.0,20.8698,20.9219,20.8394,20.8828,192100.0
2012-10-10 15:30:00,48.1,48.24,48.08,48.22,390300.0,20.8828,20.9436,20.8741,20.9349,390300.0
2012-10-11 09:30:00,49.23,49.24,48.89,49.1,460100.0,21.3734,21.3777,21.2258,21.317,460100.0
2012-10-11 10:00:00,49.08,49.26,49.03,49.26,222900.0,21.3083,21.3864,21.2866,21.3864,222900.0
2012-10-11 10:30:00,49.26,49.47,49.25,49.45,230800.0,21.3864,21.4776,21.3821,21.4689,230800.0
2012-10-11 11:00:00,49.45,49.46,49.27,49.36,296800.0,21.4689,21.4733,21.3908,21.4298,296800.0
2012-10-11 11:30:00,49.36,49.4,49.21,49.36,157500.0,21.4298,21.4472,21.3647,21.4298,157500.0
2012-10-11 12:00:00,49.35,49.36,49.27,49.27,181600.0,21.4255,21.4298,21.3908,21.3908,181600.0
2012-10-11 12:30:00,49.28,49.6,49.28,49.52,105500.0,21.3951,21.534,21.3951,21.4993,105500.0
2012-10-11 13:00:00,49.53,49.62,49.49,49.52,134600.0,21.5036,21.5427,21.4863,21.4993,134600.0
2012-10-11 13:30:00,49.51,49.51,49.3,49.4,252100.0,21.495,21.495,21.4038,21.4472,252100.0
2012-10-11 14:00:00,49.4,49.45,49.29,49.4,85500.0,21.4472,21.4689,21.3995,21.4472,85500.0
2012-10-11 14:30:00,49.39,49.4,49.15,49.18,86300.0,21.4429,21.4472,21.3387,21.3517,86300.0
2012-10-11 15:00:00,49.18,49.29,49.14,49.27,126700.0,21.3517,21.3995,21.3343,21.3908,126700.0
2012-10-11 15:30:00,49.28,49.29,49.17,49.24,365100.0,21.3951,21.3995,21.3474,21.3777,365100.0
2012-10-12 09:30:00,48.91,49.21,48.78,49.18,254800.0,21.2345,21.3647,21.178,21.3517,254800.0
2012-10-12 10:00:00,49.17,49.28,48.8,48.88,182200.0,21.3474,21.3951,21.1867,21.2214,182200.0
2012-10-12 10:30:00,48.88,49.01,48.82,48.93,136700.0,21.2214,21.2779,21.1954,21.2432,136700.0
2012-10-12 11:00:00,48.95,49.01,48.76,48.77,150300.0,21.2518,21.2779,21.1693,21.1737,150300.0
2012-10-12 11:30:00,48.75,48.75,48.56,48.67,104300.0,21.165,21.165,21.0825,21.1303,104300.0
2012-10-12 12:00:00,48.67,48.71,48.59,48.6,73700.0,21.1303,21.1476,21.0955,21.0999,73700.0
2012-10-12 12:30:00,48.6,48.72,48.6,48.71,90000.0,21.0999,21.152,21.0999,21.1476,90000.0
2012-10-12 13:00:00,48.7,48.71,48.61,48.65,59100.0,21.1433,21.1476,21.1042,21.1216,59100.0
2012-10-12 13:30:00,48.64,48.7,48.54,48.67,100500.0,21.1172,21.1433,21.0738,21.1303,100500.0
2012-10-12 14:00:00,48.68,48.8,48.63,48.76,60700.0,21.1346,21.1867,21.1129,21.1693,60700.0
2012-10-12 14:30:00,48.77,48.89,48.7,48.72,68800.0,21.1737,21.2258,21.1433,21.152,68800.0
2012-10-12 15:00:00,48.71,48.84,48.63,48.73,154700.0,21.1476,21.2041,21.1129,21.1563,154700.0
2012-10-12 15:30:00,48.72,48.8,48.67,48.7,244700.0,21.152,21.1867,21.1303,21.1433,244700.0
2012-10-15 09:30:00,47.93,48.13,47.91,48.0,637500.0,20.809,20.8958,20.8003,20.8394,637500.0
2012-10-15 10:00:00,48.01,48.17,47.68,47.72,365300.0,20.8437,20.9132,20.7005,20.7178,365300.0
2012-10-15 10:30:00,47.71,47.88,47.62,47.77,175100.0,20.7135,20.7873,20.6744,20.7395,175100.0
2012-10-15 11:00:00,47.77,47.99,47.75,47.85,166100.0,20.7395,20.835,20.7309,20.7743,166100.0
2012-10-15 11:30:00,47.87,47.98,47.83,47.84,118600.0,20.783,20.8307,20.7656,20.7699,118600.0
2012-10-15 12:00:00,47.84,48.23,47.81,48.21,99700.0,20.7699,20.9392,20.7569,20.9306,99700.0
2012-10-15 12:30:00,48.21,48.41,48.17,48.27,170500.0,20.9306,21.0174,20.9132,20.9566,170500.0
2012-10-15 13:00:00,48.28,48.32,48.24,48.27,80200.0,20.961,20.9783,20.9436,20.9566,80200.0
2012-10-15 13:30:00,48.28,48.28,48.14,48.14,81100.0,20.961,20.961,20.9002,20.9002,81100.0
2012-10-15 14:00:00,48.15,48.3,48.13,48.24,43500.0,20.9045,20.9696,20.8958,20.9436,43500.0
2012-10-15 14:30:00,48.22,48.23,48.02,48.08,79800.0,20.9349,20.9392,20.8481,20.8741,79800.0
2012-10-15 15:00:00,48.07,48.29,48.07,48.29,77500.0,20.8698,20.9653,20.8698,20.9653,77500.0
2012-10-15 15:30:00,48.3,48.41,48.26,48.35,265600.0,20.9696,21.0174,20.9523,20.9913,265600.0
2012-10-16 09:30:00,48.99,49.16,48.85,49.09,334600.0,21.2692,21.343,21.2084,21.3126,334600.0
2012-10-16 10:00:00,49.12,49.25,49.03,49.23,365000.0,21.3256,21.3821,21.2866,21.3734,365000.0
2012-10-16 10:30:00,49.22,49.38,49.12,49.31,315400.0,21.3691,21.4385,21.3256,21.4081,315400.0
2012-10-16 11:00:00,49.31,49.55,49.24,49.49,280700.0,21.4081,21.5123,21.3777,21.4863,280700.0
2012-10-16 11:30:00,49.49,49.53,49.28,49.37,127700.0,21.4863,21.5036,21.3951,21.4342,127700.0
2012-10-16 12:00:00,49.38,49.5,49.35,49.43,103800.0,21.4385,21.4906,21.4255,21.4602,103800.0
2012-10-16 12:30:00,49.44,49.49,49.43,49.47,124400.0,21.4646,21.4863,21.4602,21.4776,124400.0
2012-10-16 13:00:00,49.47,49.49,49.4,49.48,95500.0,21.4776,21.4863,21.4472,21.4819,95500.0
2012-10-16 13:30:00,49.49,49.68,49.48,49.66,202200.0,21.4863,21.5688,21.4819,21.5601,202200.0
2012-10-16 14:00:00,49.66,49.66,49.38,49.41,238900.0,21.5601,21.5601,21.4385,21.4515,238900.0
2012-10-16 14:30:00,49.43,49.57,49.4,49.42,125900.0,21.4602,21.521,21.4472,21.4559,125900.0
2012-10-16 15:00:00,49.42,49.53,49.34,49.53,141400.0,21.4559,21.5036,21.4212,21.5036,141400.0
2012-10-16 15:30:00,49.54,49.73,49.51,49.66,540000.0,21.508,21.5905,21.495,21.5601,540000.0
2012-10-17 09:30:00,51.57,51.58,51.09,51.24,686500.0,22.3893,22.3937,22.1809,22.2461,686500.0
2012-10-17 10:00:00,51.23,51.5,51.22,51.48,385100.0,22.2417,22.3589,22.2374,22.3502,385100.0
2012-10-17 10:30:00,51.48,51.58,51.25,51.58,404800.0,22.3502,22.3937,22.2504,22.3937,404800.0
2012-10-17 11:00:00,51.57,51.57,51.36,51.47,503500.0,22.3893,22.3893,22.2981,22.3459,503500.0
2012-10-17 11:30:00,51.46,51.89,51.4,51.89,498200.0,22.3416,22.5283,22.3155,22.5283,498200.0
2012-10-17 12:00:00,51.87,52.01,51.84,51.86,229000.0,22.5196,22.5803,22.5065,22.5152,229000.0
2012-10-17 12:30:00,51.87,51.91,51.81,51.89,91800.0,22.5196,22.5369,22.4935,22.5283,91800.0
2012-10-17 13:00:00,51.89,51.91,51.81,51.87,120000.0,22.5283,22.5369,22.4935,22.5196,120000.0
2012-10-17 13:30:00,51.87,51.91,51.65,51.7,224100.0,22.5196,22.5369,22.4241,22.4458,224100.0
2012-10-17 14:00:00,51.7,51.75,51.65,51.75,161300.0,22.4458,22.4675,22.4241,22.4675,161300.0
2012-10-17 14:30:00,51.75,51.77,51.67,51.75,124600.0,22.4675,22.4762,22.4327,22.4675,124600.0
2012-10-17 15:00:00,51.76,51.99,51.73,51.92,278600.0,22.4718,22.5717,22.4588,22.5413,278600.0
2012-10-17 15:30:00,51.92,51.98,51.87,51.96,516900.0,22.5413,22.5673,22.5196,22.5586,516900.0
2012-10-18 09:30:00,51.63,52.24,51.59,52.21,597200.0,22.4154,22.6802,22.398,22.6672,597200.0
2012-10-18 10:00:00,52.2,52.36,51.93,52.13,406400.0,22.6628,22.7323,22.5456,22.6324,406400.0
2012-10-18 10:30:00,52.13,52.42,52.13,52.42,584300.0,22.6324,22.7584,22.6324,22.7584,584300.0
2012-10-18 11:00:00,52.43,52.77,52.43,52.74,441800.0,22.7627,22.9103,22.7627,22.8973,441800.0
2012-10-18 11:30:00,52.72,52.89,52.65,52.86,218900.0,22.8886,22.9624,22.8582,22.9494,218900.0
2012-10-18 12:00:00,52.86,52.86,52.75,52.78,143600.0,22.9494,22.9494,22.9016,22.9146,143600.0
2012-10-18 12:30:00,52.78,52.79,52.5,52.53,245900.0,22.9146,22.919,22.7931,22.8061,245900.0
2012-10-18 13:00:00,52.53,52.55,52.32,52.44,360500.0,22.8061,22.8148,22.7149,22.767,360500.0
2012-10-18 13:30:00,52.44,52.48,52.15,52.23,310200.0,22.767,22.7844,22.6411,22.6759,310200.0
2012-10-18 14:00:00,52.22,52.39,52.07,52.08,252400.0,22.6715,22.7453,22.6064,22.6107,252400.0
2012-10-18 14:30:00,52.08,52.11,51.8,51.99,192300.0,22.6107,22.6238,22.4892,22.5717,192300.0
2012-10-18 15:00:00,51.99,52.1,51.92,52.05,146600.0,22.5717,22.6194,22.5413,22.5977,146600.0
2012-10-18 15:30:00,52.05,52.2,52.01,52.08,425600.0,22.5977,22.6628,22.5803,22.6107,425600.0
2012-10-19 09:30:00,51.96,51.97,51.56,51.66,210400.0,22.5586,22.563,22.385,22.4284,210400.0
2012-10-19 10:00:00,51.65,51.65,51.29,51.42,158300.0,22.4241,22.4241,22.2678,22.3242,158300.0
2012-10-19 10:30:00,51.41,51.44,51.3,51.36,155500.0,22.3199,22.3329,22.2721,22.2981,155500.0
2012-10-19 11:00:00,51.35,51.42,51.16,51.26,246200.0,22.2938,22.3242,22.2113,22.2547,246200.0
2012-10-19 11:30:00,51.26,51.3,51.02,51.13,103300.0,22.2547,22.2721,22.1505,22.1983,103300.0
2012-10-19 12:00:00,51.13,51.16,50.89,50.97,125600.0,22.1983,22.2113,22.0941,22.1288,125600.0
2012-10-19 12:30:00,50.98,51.15,50.95,51.1,137100.0,22.1332,22.207,22.1201,22.1853,137100.0
2012-10-19 13:00:00,51.11,51.31,51.06,51.24,165800.0,22.1896,22.2764,22.1679,22.2461,165800.0
2012-10-19 13:30:00,51.25,51.26,50.93,50.99,103100.0,22.2504,22.2547,22.1115,22.1375,103100.0
2012-10-19 14:00:00,50.99,51.09,50.77,50.84,220000.0,22.1375,22.1809,22.042,22.0724,220000.0
2012-10-19 14:30:00,50.83,51.1,50.83,51.09,185000.0,22.068,22.1853,22.068,22.1809,185000.0
2012-10-19 15:00:00,51.09,51.21,50.9,51.1,292200.0,22.1809,22.233,22.0984,22.1853,292200.0
2012-10-19 15:30:00,51.11,51.24,51.0,51.01,380800.0,22.1896,22.2461,22.1419,22.1462,380800.0
2012-10-22 09:30:00,51.36,51.62,51.3,51.44,344300.0,22.2981,22.411,22.2721,22.3329,344300.0
2012-10-22 10:00:00,51.44,51.64,51.29,51.45,357600.0,22.3329,22.4197,22.2678,22.3372,357600.0
2012-10-22 10:30:00,51.47,51.47,51.06,51.25,134500.0,22.3459,22.3459,22.1679,22.2504,134500.0
2012-10-22 11:00:00,51.2,51.32,51.1,51.17,196000.0,22.2287,22.2808,22.1853,22.2157,196000.0
2012-10-22 11:30:00,51.17,51.44,51.15,51.32,91000.0,22.2157,22.3329,22.207,22.2808,91000.0
2012-10-22 12:00:00,51.31,51.38,51.25,51.32,66900.0,22.2764,22.3068,22.2504,22.2808,66900.0
2012-10-22 12:30:00,51.33,51.37,51.24,51.26,116400.0,22.2851,22.3025,22.2461,22.2547,116400.0
2012-10-22 13:00:00,51.25,51.35,50.89,50.96,144200.0,22.2504,22.2938,22.0941,22.1245,144200.0
2012-10-22 13:30:00,50.93,50.96,50.73,50.91,107900.0,22.1115,22.1245,22.0246,22.1028,107900.0
2012-10-22 14:00:00,50.89,51.08,50.88,50.99,89700.0,22.0941,22.1766,22.0898,22.1375,89700.0
2012-10-22 14:30:00,50.99,51.04,50.9,50.96,90300.0,22.1375,22.1592,22.0984,22.1245,90300.0
2012-10-22 15:00:00,50.96,51.19,50.9,51.18,90500.0,22.1245,22.2243,22.0984,22.22,90500.0
2012-10-22 15:30:00,51.16,51.41,51.06,51.39,252300.0,22.2113,22.3199,22.1679,22.3112,252300.0
2012-10-23 09:30:00,49.71,49.85,49.54,49.67,374000.0,21.5818,21.6426,21.508,21.5644,374000.0
2012-10-23 10:00:00,49.66,49.8,49.61,49.69,214200.0,21.5601,21.6209,21.5384,21.5731,214200.0
2012-10-23 10:30:00,49.68,49.96,49.55,49.92,258800.0,21.5688,21.6903,21.5123,21.673,258800.0
2012-10-23 11:00:00,49.92,50.0,49.77,49.96,171800.0,21.673,21.7077,21.6078,21.6903,171800.0
2012-10-23 11:30:00,49.93,50.01,49.81,50.0,120700.0,21.6773,21.712,21.6252,21.7077,120700.0
2012-10-23 12:00:00,50.0,50.07,49.87,50.04,76500.0,21.7077,21.7381,21.6513,21.7251,76500.0
2012-10-23 12:30:00,50.03,50.14,50.02,50.09,124700.0,21.7207,21.7685,21.7164,21.7468,124700.0
2012-10-23 13:00:00,50.09,50.1,49.99,50.06,193100.0,21.7468,21.7511,21.7034,21.7337,193100.0
2012-10-23 13:30:00,50.06,50.1,49.93,49.98,136200.0,21.7337,21.7511,21.6773,21.699,136200.0
2012-10-23 14:00:00,49.98,50.09,49.85,49.94,101900.0,21.699,21.7468,21.6426,21.6817,101900.0
2012-10-23 14:30:00,49.94,50.09,49.85,50.04,125300.0,21.6817,21.7468,21.6426,21.7251,125300.0
2012-10-23 15:00:00,50.04,50.22,49.99,50.0,332200.0,21.7251,21.8032,21.7034,21.7077,332200.0
2012-10-23 15:30:00,50.0,50.04,49.87,49.91,477500.0,21.7077,21.7251,21.6513,21.6686,477500.0
2012-10-24 09:30:00,50.43,50.58,50.03,50.16,201600.0,21.8944,21.9595,21.7207,21.7772,201600.0
2012-10-24 10:00:00,50.18,50.26,49.93,50.17,229800.0,21.7858,21.8206,21.6773,21.7815,229800.0
2012-10-24 10:30:00,50.16,50.46,50.07,50.35,210300.0,21.7772,21.9074,21.7381,21.8597,210300.0
2012-10-24 11:00:00,50.36,50.53,50.15,50.29,255600.0,21.864,21.9378,21.7728,21.8336,255600.0
2012-10-24 11:30:00,50.29,50.29,49.92,50.01,97300.0,21.8336,21.8336,21.673,21.712,97300.0
2012-10-24 12:00:00,50.01,50.08,49.93,49.97,75800.0,21.712,21.7424,21.6773,21.6947,75800.0
2012-10-24 12:30:00,49.97,50.2,49.97,50.19,163500.0,21.6947,21.7945,21.6947,21.7902,163500.0
2012-10-24 13:00:00,50.19,50.21,50.07,50.13,83300.0,21.7902,21.7989,21.7381,21.7641,83300.0
2012-10-24 13:30:00,50.14,50.25,50.1,50.22,63400.0,21.7685,21.8162,21.7511,21.8032,63400.0
2012-10-24 14:00:00,50.23,50.29,50.06,50.29,82600.0,21.8076,21.8336,21.7337,21.8336,82600.0
2012-10-24 14:30:00,50.29,50.29,50.02,50.13,155700.0,21.8336,21.8336,21.7164,21.7641,155700.0
2012-10-24 15:00:00,50.1,50.14,49.87,50.02,177600.0,21.7511,21.7685,21.6513,21.7164,177600.0
2012-10-24 15:30:00,50.03,50.04,49.82,49.92,295400.0,21.7207,21.7251,21.6296,21.673,295400.0
2012-10-25 09:30:00,50.86,51.0,50.57,50.65,290600.0,22.0811,22.1419,21.9552,21.9899,290600.0
2012-10-25 10:00:00,50.64,50.74,50.45,50.58,244400.0,21.9856,22.029,21.9031,21.9595,244400.0
2012-10-25 10:30:00,50.58,50.59,50.06,50.3,291600.0,21.9595,21.9639,21.7337,21.8379,291600.0
2012-10-25 11:00:00,50.29,50.4,49.96,49.96,242300.0,21.8336,21.8814,21.6903,21.6903,242300.0
2012-10-25 11:30:00,49.98,50.12,49.81,50.1,219400.0,21.699,21.7598,21.6252,21.7511,219400.0
2012-10-25 12:00:00,50.1,50.15,49.99,50.11,89600.0,21.7511,21.7728,21.7034,21.7555,89600.0
2012-10-25 12:30:00,50.12,50.24,50.02,50.22,106800.0,21.7598,21.8119,21.7164,21.8032,106800.0
2012-10-25 13:00:00,50.2,50.29,50.13,50.23,96600.0,21.7945,21.8336,21.7641,21.8076,96600.0
2012-10-25 13:30:00,50.22,50.25,50.11,50.21,71500.0,21.8032,21.8162,21.7555,21.7989,71500.0
2012-10-25 14:00:00,50.22,50.23,50.08,50.23,115300.0,21.8032,21.8076,21.7424,21.8076,115300.0
2012-10-25 14:30:00,50.23,50.43,50.23,50.36,184100.0,21.8076,21.8944,21.8076,21.864,184100.0
2012-10-25 15:00:00,50.37,50.39,50.25,50.27,195900.0,21.8683,21.877,21.8162,21.8249,195900.0
2012-10-25 15:30:00,50.27,50.38,50.22,50.36,263700.0,21.8249,21.8727,21.8032,21.864,263700.0
2012-10-26 09:30:00,50.42,50.65,50.04,50.06,210600.0,21.89,21.9899,21.7251,21.7337,210600.0
2012-10-26 10:00:00,50.06,50.48,49.94,50.17,257200.0,21.7337,21.9161,21.6817,21.7815,257200.0
2012-10-26 10:30:00,50.16,50.4,49.99,50.15,134600.0,21.7772,21.8814,21.7034,21.7728,134600.0
2012-10-26 11:00:00,50.15,50.23,50.05,50.23,185700.0,21.7728,21.8076,21.7294,21.8076,185700.0
2012-10-26 11:30:00,50.22,50.26,50.02,50.03,165100.0,21.8032,21.8206,21.7164,21.7207,165100.0
2012-10-26 12:00:00,50.02,50.02,49.77,49.87,116200.0,21.7164,21.7164,21.6078,21.6513,116200.0
2012-10-26 12:30:00,49.87,49.87,49.68,49.83,156000.0,21.6513,21.6513,21.5688,21.6339,156000.0
2012-10-26 13:00:00,49.84,49.85,49.69,49.75,72100.0,21.6382,21.6426,21.5731,21.5992,72100.0
2012-10-26 13:30:00,49.75,49.93,49.72,49.84,112700.0,21.5992,21.6773,21.5861,21.6382,112700.0
2012-10-26 14:00:00,49.86,49.88,49.76,49.86,119700.0,21.6469,21.6556,21.6035,21.6469,119700.0
2012-10-26 14:30:00,49.83,50.01,49.83,49.93,64700.0,21.6339,21.712,21.6339,21.6773,64700.0
2012-10-26 15:00:00,49.91,50.11,49.91,50.11,96300.0,21.6686,21.7555,21.6686,21.7555,96300.0
2012-10-26 15:30:00,50.1,50.15,49.91,49.96,172800.0,21.7511,21.7728,21.6686,21.6903,172800.0
2012-10-31 09:30:00,50.71,50.78,50.56,50.65,260200.0,22.0159,22.0463,21.9508,21.9899,260200.0
2012-10-31 10:00:00,50.64,50.68,50.44,50.55,207800.0,21.9856,22.0029,21.8987,21.9465,207800.0
2012-10-31 10:30:00,50.55,50.58,50.42,50.51,169700.0,21.9465,21.9595,21.89,21.9291,169700.0
2012-10-31 11:00:00,50.51,50.51,50.3,50.43,112300.0,21.9291,21.9291,21.8379,21.8944,112300.0
2012-10-31 11:30:00,50.44,50.52,50.23,50.31,121900.0,21.8987,21.9335,21.8076,21.8423,121900.0
2012-10-31 12:00:00,50.27,50.53,50.06,50.07,174900.0,21.8249,21.9378,21.7337,21.7381,174900.0
2012-10-31 12:30:00,50.06,50.14,50.01,50.08,66400.0,21.7337,21.7685,21.712,21.7424,66400.0
2012-10-31 13:00:00,50.08,50.12,50.01,50.04,49700.0,21.7424,21.7598,21.712,21.7251,49700.0
2012-10-31 13:30:00,50.04,50.3,49.99,49.99,123900.0,21.7251,21.8379,21.7034,21.7034,123900.0
2012-10-31 14:00:00,50.0,50.2,49.95,50.12,135200.0,21.7077,21.7945,21.686,21.7598,135200.0
2012-10-31 14:30:00,50.13,50.17,49.93,49.99,127900.0,21.7641,21.7815,21.6773,21.7034,127900.0
2012-10-31 15:00:00,49.98,50.05,49.91,50.05,188500.0,21.699,21.7294,21.6686,21.7294,188500.0
2012-10-31 15:30:00,50.02,50.08,49.93,49.97,236400.0,21.7164,21.7424,21.6773,21.6947,236400.0
2012-11-01 09:30:00,50.88,50.95,50.77,50.94,259400.0,22.0898,22.1201,22.042,22.1158,259400.0
2012-11-01 10:00:00,50.94,51.34,50.93,51.21,253500.0,22.1158,22.2895,22.1115,22.233,253500.0
2012-11-01 10:30:00,51.2,51.37,51.15,51.34,332500.0,22.2287,22.3025,22.207,22.2895,332500.0
2012-11-01 11:00:00,51.34,51.4,51.17,51.25,183400.0,22.2895,22.3155,22.2157,22.2504,183400.0
2012-11-01 11:30:00,51.25,51.38,51.09,51.09,133100.0,22.2504,22.3068,22.1809,22.1809,133100.0
2012-11-01 12:00:00,51.11,51.21,51.03,51.13,177500.0,22.1896,22.233,22.1549,22.1983,177500.0
2012-11-01 12:30:00,51.14,51.2,51.03,51.04,103600.0,22.2026,22.2287,22.1549,22.1592,103600.0
2012-11-01 13:00:00,51.05,51.17,51.04,51.1,96500.0,22.1636,22.2157,22.1592,22.1853,96500.0
2012-11-01 13:30:00,51.1,51.14,51.0,51.11,149000.0,22.1853,22.2026,22.1419,22.1896,149000.0
2012-11-01 14:00:00,51.11,51.3,51.06,51.29,180600.0,22.1896,22.2721,22.1679,22.2678,180600.0
2012-11-01 14:30:00,51.29,51.36,51.23,51.34,227000.0,22.2678,22.2981,22.2417,22.2895,227000.0
2012-11-01 15:00:00,51.35,51.38,51.27,51.3,106300.0,22.2938,22.3068,22.2591,22.2721,106300.0
2012-11-01 15:30:00,51.3,51.33,51.22,51.29,337300.0,22.2721,22.2851,22.2374,22.2678,337300.0
2012-11-02 09:30:00,52.29,52.34,51.58,51.81,480600.0,22.7019,22.7236,22.3937,22.4935,480600.0
2012-11-02 10:00:00,51.8,51.86,51.51,51.55,184300.0,22.4892,22.5152,22.3633,22.3806,184300.0
2012-11-02 10:30:00,51.54,51.83,51.49,51.76,218400.0,22.3763,22.5022,22.3546,22.4718,218400.0
2012-11-02 11:00:00,51.75,51.87,51.65,51.81,242800.0,22.4675,22.5196,22.4241,22.4935,242800.0
2012-11-02 11:30:00,51.8,51.82,51.52,51.54,227400.0,22.4892,22.4979,22.3676,22.3763,227400.0
2012-11-02 12:00:00,51.53,51.63,51.46,51.53,233400.0,22.372,22.4154,22.3416,22.372,233400.0
2012-11-02 12:30:00,51.54,51.67,51.45,51.64,183200.0,22.3763,22.4327,22.3372,22.4197,183200.0
2012-11-02 13:00:00,51.65,51.69,51.57,51.69,90700.0,22.4241,22.4414,22.3893,22.4414,90700.0
2012-11-02 13:30:00,51.68,51.73,51.4,51.4,180100.0,22.4371,22.4588,22.3155,22.3155,180100.0
2012-11-02 14:00:00,51.41,51.41,51.28,51.36,112300.0,22.3199,22.3199,22.2634,22.2981,112300.0
2012-11-02 14:30:00,51.36,51.36,51.09,51.13,184900.0,22.2981,22.2981,22.1809,22.1983,184900.0
2012-11-02 15:00:00,51.13,51.19,51.07,51.11,223600.0,22.1983,22.2243,22.1722,22.1896,223600.0
2012-11-02 15:30:00,51.1,51.15,51.01,51.11,386200.0,22.1853,22.207,22.1462,22.1896,386200.0
2012-11-05 09:30:00,50.3,50.48,50.2,50.27,660600.0,21.8379,21.9161,21.7945,21.8249,660600.0
2012-11-05 10:00:00,50.26,50.38,50.23,50.32,318800.0,21.8206,21.8727,21.8076,21.8466,318800.0
2012-11-05 10:30:00,50.3,50.45,50.25,50.25,327800.0,21.8379,21.9031,21.8162,21.8162,327800.0
2012-11-05 11:00:00,50.25,50.39,50.22,50.29,230500.0,21.8162,21.877,21.8032,21.8336,230500.0
2012-11-05 11:30:00,50.27,50.32,50.21,50.26,133800.0,21.8249,21.8466,21.7989,21.8206,133800.0
2012-11-05 12:00:00,50.25,50.31,50.22,50.28,161800.0,21.8162,21.8423,21.8032,21.8293,161800.0
2012-11-05 12:30:00,50.28,50.31,50.22,50.26,118300.0,21.8293,21.8423,21.8032,21.8206,118300.0
2012-11-05 13:00:00,50.25,50.33,50.24,50.28,81300.0,21.8162,21.851,21.8119,21.8293,81300.0
2012-11-05 13:30:00,50.29,50.39,50.29,50.33,75800.0,21.8336,21.877,21.8336,21.851,75800.0
2012-11-05 14:00:00,50.34,50.47,50.34,50.47,106100.0,21.8553,21.9118,21.8553,21.9118,106100.0
2012-11-05 14:30:00,50.46,50.51,50.42,50.43,98500.0,21.9074,21.9291,21.89,21.8944,98500.0
2012-11-05 15:00:00,50.42,50.44,50.31,50.36,80900.0,21.89,21.8987,21.8423,21.864,80900.0
2012-11-05 15:30:00,50.36,50.49,50.32,50.4,185100.0,21.864,21.9204,21.8466,21.8814,185100.0
2012-11-06 09:30:00,51.01,51.14,50.89,51.09,185700.0,22.1462,22.2026,22.0941,22.1809,185700.0
2012-11-06 10:00:00,51.09,51.11,51.01,51.07,105900.0,22.1809,22.1896,22.1462,22.1722,105900.0
2012-11-06 10:30:00,51.08,51.13,50.92,50.95,228500.0,22.1766,22.1983,22.1071,22.1201,228500.0
2012-11-06 11:00:00,50.94,50.97,50.77,50.88,156100.0,22.1158,22.1288,22.042,22.0898,156100.0
2012-11-06 11:30:00,50.87,51.19,50.87,51.15,147900.0,22.0854,22.2243,22.0854,22.207,147900.0
2012-11-06 12:00:00,51.15,51.44,51.15,51.43,153000.0,22.207,22.3329,22.207,22.3285,153000.0
2012-11-06 12:30:00,51.42,51.51,51.36,51.41,117800.0,22.3242,22.3633,22.2981,22.3199,117800.0
2012-11-06 13:00:00,51.41,51.52,51.39,51.41,120000.0,22.3199,22.3676,22.3112,22.3199,120000.0
2012-11-06 13:30:00,51.36,51.42,51.24,51.26,117000.0,22.2981,22.3242,22.2461,22.2547,117000.0
2012-11-06 14:00:00,51.27,51.3,51.19,51.28,95200.0,22.2591,22.2721,22.2243,22.2634,95200.0
2012-11-06 14:30:00,51.28,51.31,51.19,51.22,55300.0,22.2634,22.2764,22.2243,22.2374,55300.0
2012-11-06 15:00:00,51.22,51.33,51.19,51.22,115500.0,22.2374,22.2851,22.2243,22.2374,115500.0
2012-11-06 15:30:00,51.24,51.31,51.15,51.18,210800.0,22.2461,22.2764,22.207,22.22,210800.0
2012-11-07 09:30:00,50.73,50.8,50.4,50.68,313000.0,22.0246,22.055,21.8814,22.0029,313000.0
2012-11-07 10:00:00,50.66,50.71,50.01,50.12,187300.0,21.9942,22.0159,21.712,21.7598,187300.0
2012-11-07 10:30:00,50.12,50.27,49.81,49.84,231700.0,21.7598,21.8249,21.6252,21.6382,231700.0
2012-11-07 11:00:00,49.85,50.11,49.7,49.81,528000.0,21.6426,21.7555,21.5775,21.6252,528000.0
2012-11-07 11:30:00,49.79,50.08,49.71,50.08,224200.0,21.6165,21.7424,21.5818,21.7424,224200.0
2012-11-07 12:00:00,50.07,50.2,50.03,50.03,99700.0,21.7381,21.7945,21.7207,21.7207,99700.0
2012-11-07 12:30:00,50.02,50.16,50.0,50.04,56600.0,21.7164,21.7772,21.7077,21.7251,56600.0
2012-11-07 13:00:00,50.05,50.36,50.04,50.19,88400.0,21.7294,21.864,21.7251,21.7902,88400.0
2012-11-07 13:30:00,50.2,50.25,50.04,50.05,101300.0,21.7945,21.8162,21.7251,21.7294,101300.0
2012-11-07 14:00:00,50.06,50.16,50.05,50.1,163600.0,21.7337,21.7772,21.7294,21.7511,163600.0
2012-11-07 14:30:00,50.11,50.12,49.9,50.06,223400.0,21.7555,21.7598,21.6643,21.7337,223400.0
2012-11-07 15:00:00,50.05,50.09,49.96,50.06,271300.0,21.7294,21.7468,21.6903,21.7337,271300.0
2012-11-07 15:30:00,50.06,50.07,49.92,49.94,435100.0,21.7337,21.7381,21.673,21.6817,435100.0
2012-11-08 09:30:00,49.76,49.97,49.66,49.7,343000.0,21.6035,21.6947,21.5601,21.5775,343000.0
2012-11-08 10:00:00,49.7,49.77,49.24,49.3,210500.0,21.5775,21.6078,21.3777,21.4038,210500.0
2012-11-08 10:30:00,49.3,49.45,49.11,49.19,241600.0,21.4038,21.4689,21.3213,21.356,241600.0
2012-11-08 11:00:00,49.19,49.33,49.06,49.33,199900.0,21.356,21.4168,21.2996,21.4168,199900.0
2012-11-08 11:30:00,49.32,49.46,49.28,49.45,79100.0,21.4125,21.4733,21.3951,21.4689,79100.0
2012-11-08 12:00:00,49.45,49.45,49.26,49.34,70500.0,21.4689,21.4689,21.3864,21.4212,70500.0
2012-11-08 12:30:00,49.35,49.35,49.12,49.23,62900.0,21.4255,21.4255,21.3256,21.3734,62900.0
2012-11-08 13:00:00,49.24,49.26,49.0,49.04,55400.0,21.3777,21.3864,21.2735,21.2909,55400.0
2012-11-08 13:30:00,49.02,49.2,48.98,49.18,102300.0,21.2822,21.3604,21.2649,21.3517,102300.0
2012-11-08 14:00:00,49.19,49.2,49.03,49.07,81300.0,21.356,21.3604,21.2866,21.3039,81300.0
2012-11-08 14:30:00,49.08,49.29,48.99,49.26,132800.0,21.3083,21.3995,21.2692,21.3864,132800.0
2012-11-08 15:00:00,49.25,49.44,49.25,49.34,228300.0,21.3821,21.4646,21.3821,21.4212,228300.0
2012-11-08 15:30:00,49.34,49.35,49.15,49.18,221400.0,21.4212,21.4255,21.3387,21.3517,221400.0
2012-11-09 09:30:00,48.83,49.23,48.8,49.1,258500.0,21.1997,21.3734,21.1867,21.317,258500.0
2012-11-09 10:00:00,49.08,49.38,49.08,49.26,247700.0,21.3083,21.4385,21.3083,21.3864,247700.0
2012-11-09 10:30:00,49.26,49.52,49.16,49.39,405900.0,21.3864,21.4993,21.343,21.4429,405900.0
2012-11-09 11:00:00,49.38,49.58,49.31,49.35,184600.0,21.4385,21.5254,21.4081,21.4255,184600.0
2012-11-09 11:30:00,49.32,49.55,49.3,49.48,115000.0,21.4125,21.5123,21.4038,21.4819,115000.0
2012-11-09 12:00:00,49.49,49.69,49.48,49.68,109400.0,21.4863,21.5731,21.4819,21.5688,109400.0
2012-11-09 12:30:00,49.68,49.72,49.55,49.58,56100.0,21.5688,21.5861,21.5123,21.5254,56100.0
2012-11-09 13:00:00,49.57,49.61,49.18,49.18,90100.0,21.521,21.5384,21.3517,21.3517,90100.0
2012-11-09 13:30:00,49.2,49.34,49.09,49.32,74600.0,21.3604,21.4212,21.3126,21.4125,74600.0
2012-11-09 14:00:00,49.31,49.35,49.16,49.31,56900.0,21.4081,21.4255,21.343,21.4081,56900.0
2012-11-09 14:30:00,49.31,49.41,49.17,49.19,64800.0,21.4081,21.4515,21.3474,21.356,64800.0
2012-11-09 15:00:00,49.19,49.2,49.06,49.15,103900.0,21.356,21.3604,21.2996,21.3387,103900.0
2012-11-09 15:30:00,49.17,49.21,49.0,49.08,191100.0,21.3474,21.3647,21.2735,21.3083,191100.0
2012-11-12 09:30:00,49.27,49.32,48.98,49.07,215100.0,21.3908,21.4125,21.2649,21.3039,215100.0
2012-11-12 10:00:00,49.06,49.07,48.9,49.07,182200.0,21.2996,21.3039,21.2301,21.3039,182200.0
2012-11-12 10:30:00,49.08,49.2,48.95,48.99,174200.0,21.3083,21.3604,21.2518,21.2692,174200.0
2012-11-12 11:00:00,48.98,49.0,48.8,48.98,165600.0,21.2649,21.2735,21.1867,21.2649,165600.0
2012-11-12 11:30:00,48.96,49.01,48.79,48.79,101400.0,21.2562,21.2779,21.1824,21.1824,101400.0
2012-11-12 12:00:00,48.8,48.81,48.68,48.7,99300.0,21.1867,21.1911,21.1346,21.1433,99300.0
2012-11-12 12:30:00,48.7,48.87,48.7,48.86,125700.0,21.1433,21.2171,21.1433,21.2128,125700.0
2012-11-12 13:00:00,48.87,49.1,48.86,49.04,98900.0,21.2171,21.317,21.2128,21.2909,98900.0
2012-11-12 13:30:00,49.04,49.06,48.96,49.06,70400.0,21.2909,21.2996,21.2562,21.2996,70400.0
2012-11-12 14:00:00,49.06,49.1,49.03,49.09,52600.0,21.2996,21.317,21.2866,21.3126,52600.0
2012-11-12 14:30:00,49.08,49.08,49.01,49.06,52500.0,21.3083,21.3083,21.2779,21.2996,52500.0
2012-11-12 15:00:00,49.05,49.13,49.01,49.05,82500.0,21.2953,21.33,21.2779,21.2953,82500.0
2012-11-12 15:30:00,49.04,49.12,49.0,49.06,231200.0,21.2909,21.3256,21.2735,21.2996,231200.0
2012-11-13 09:30:00,48.46,48.64,48.32,48.57,254100.0,21.0391,21.1172,20.9783,21.0869,254100.0
2012-11-13 10:00:00,48.62,48.62,48.41,48.41,302400.0,21.1086,21.1086,21.0174,21.0174,302400.0
2012-11-13 10:30:00,48.41,48.94,48.4,48.94,137600.0,21.0174,21.2475,21.0131,21.2475,137600.0
2012-11-13 11:00:00,48.94,49.16,48.92,49.14,135400.0,21.2475,21.343,21.2388,21.3343,135400.0
2012-11-13 11:30:00,49.15,49.26,49.04,49.22,80000.0,21.3387,21.3864,21.2909,21.3691,80000.0
2012-11-13 12:00:00,49.23,49.3,49.17,49.2,73700.0,21.3734,21.4038,21.3474,21.3604,73700.0
2012-11-13 12:30:00,49.2,49.21,49.01,49.06,71800.0,21.3604,21.3647,21.2779,21.2996,71800.0
2012-11-13 13:00:00,49.03,49.19,49.01,49.17,55000.0,21.2866,21.356,21.2779,21.3474,55000.0
2012-11-13 13:30:00,49.17,49.21,49.11,49.19,51200.0,21.3474,21.3647,21.3213,21.356,51200.0
2012-11-13 14:00:00,49.19,49.22,49.13,49.2,51600.0,21.356,21.3691,21.33,21.3604,51600.0
2012-11-13 14:30:00,49.21,49.23,49.04,49.07,109000.0,21.3647,21.3734,21.2909,21.3039,109000.0
2012-11-13 15:00:00,49.08,49.09,48.71,48.76,74000.0,21.3083,21.3126,21.1476,21.1693,74000.0
2012-11-13 15:30:00,48.76,48.82,48.56,48.6,298200.0,21.1693,21.1954,21.0825,21.0999,298200.0
2012-11-14 09:30:00,48.68,48.78,48.44,48.57,438300.0,21.1346,21.178,21.0304,21.0869,438300.0
2012-11-14 10:00:00,48.58,48.62,48.11,48.11,367600.0,21.0912,21.1086,20.8871,20.8871,367600.0
2012-11-14 10:30:00,48.11,48.15,47.79,47.85,241300.0,20.8871,20.9045,20.7482,20.7743,241300.0
2012-11-14 11:00:00,47.85,48.16,47.83,48.14,170300.0,20.7743,20.9089,20.7656,20.9002,170300.0
2012-11-14 11:30:00,48.14,48.18,47.91,48.12,131600.0,20.9002,20.9175,20.8003,20.8915,131600.0
2012-11-14 12:00:00,48.1,48.11,47.98,48.05,37500.0,20.8828,20.8871,20.8307,20.8611,37500.0
2012-11-14 12:30:00,48.05,48.08,47.89,47.9,106700.0,20.8611,20.8741,20.7916,20.796,106700.0
2012-11-14 13:00:00,47.9,48.07,47.82,47.95,183400.0,20.796,20.8698,20.7612,20.8177,183400.0
2012-11-14 13:30:00,47.95,48.05,47.85,47.95,221500.0,20.8177,20.8611,20.7743,20.8177,221500.0
2012-11-14 14:00:00,47.95,48.03,47.8,47.98,267500.0,20.8177,20.8524,20.7526,20.8307,267500.0
2012-11-14 14:30:00,47.98,47.99,47.8,47.81,102500.0,20.8307,20.835,20.7526,20.7569,102500.0
2012-11-14 15:00:00,47.8,47.84,47.55,47.59,393000.0,20.7526,20.7699,20.644,20.6614,393000.0
2012-11-14 15:30:00,47.6,47.6,47.43,47.56,597500.0,20.6657,20.6657,20.5919,20.6484,597500.0
2012-11-15 09:30:00,47.82,48.03,47.51,47.51,367600.0,20.7612,20.8524,20.6267,20.6267,367600.0
2012-11-15 10:00:00,47.48,47.98,47.4,47.76,164300.0,20.6136,20.8307,20.5789,20.7352,164300.0
2012-11-15 10:30:00,47.76,47.9,47.57,47.64,125600.0,20.7352,20.796,20.6527,20.6831,125600.0
2012-11-15 11:00:00,47.62,47.72,47.55,47.55,143400.0,20.6744,20.7178,20.644,20.644,143400.0
2012-11-15 11:30:00,47.57,47.62,47.33,47.36,113500.0,20.6527,20.6744,20.5485,20.5615,113500.0
2012-11-15 12:00:00,47.35,47.41,47.2,47.21,129400.0,20.5572,20.5832,20.4921,20.4964,129400.0
2012-11-15 12:30:00,47.21,47.31,47.11,47.12,102200.0,20.4964,20.5398,20.453,20.4573,102200.0
2012-11-15 13:00:00,47.13,47.35,47.09,47.34,63600.0,20.4617,20.5572,20.4443,20.5528,63600.0
2012-11-15 13:30:00,47.35,47.67,47.3,47.6,193800.0,20.5572,20.6961,20.5355,20.6657,193800.0
2012-11-15 14:00:00,47.6,47.62,47.39,47.46,128800.0,20.6657,20.6744,20.5746,20.6049,128800.0
2012-11-15 14:30:00,47.46,47.53,47.35,47.48,75500.0,20.6049,20.6353,20.5572,20.6136,75500.0
2012-11-15 15:00:00,47.46,47.46,47.19,47.26,175300.0,20.6049,20.6049,20.4877,20.5181,175300.0
2012-11-15 15:30:00,47.25,47.5,47.2,47.34,237300.0,20.5138,20.6223,20.4921,20.5528,237300.0
2012-11-16 09:30:00,47.07,47.15,46.85,46.94,219400.0,20.4356,20.4704,20.3401,20.3792,219400.0
2012-11-16 10:00:00,46.91,46.94,46.57,46.73,297300.0,20.3662,20.3792,20.2186,20.288,297300.0
2012-11-16 10:30:00,46.74,46.89,46.71,46.79,272200.0,20.2924,20.3575,20.2793,20.3141,272200.0
2012-11-16 11:00:00,46.79,47.03,46.54,46.56,222100.0,20.3141,20.4183,20.2055,20.2142,222100.0
2012-11-16 11:30:00,46.59,47.25,46.54,47.24,241100.0,20.2272,20.5138,20.2055,20.5094,241100.0
2012-11-16 12:00:00,47.25,47.41,47.02,47.16,148500.0,20.5138,20.5832,20.4139,20.4747,148500.0
2012-11-16 12:30:00,47.18,47.47,47.18,47.29,78100.0,20.4834,20.6093,20.4834,20.5311,78100.0
2012-11-16 13:00:00,47.28,47.28,46.97,47.07,66500.0,20.5268,20.5268,20.3922,20.4356,66500.0
2012-11-16 13:30:00,47.08,47.18,46.94,47.15,65900.0,20.44,20.4834,20.3792,20.4704,65900.0
2012-11-16 14:00:00,47.14,47.15,46.9,46.93,90600.0,20.466,20.4704,20.3618,20.3748,90600.0
2012-11-16 14:30:00,46.93,47.02,46.83,46.98,118400.0,20.3748,20.4139,20.3314,20.3966,118400.0
2012-11-16 15:00:00,46.98,47.16,46.91,47.13,138900.0,20.3966,20.4747,20.3662,20.4617,138900.0
2012-11-16 15:30:00,47.13,47.35,47.13,47.26,317200.0,20.4617,20.5572,20.4617,20.5181,317200.0
2012-11-19 09:30:00,48.06,48.3,48.03,48.22,271300.0,20.8654,20.9696,20.8524,20.9349,271300.0
2012-11-19 10:00:00,48.22,48.33,48.09,48.15,245600.0,20.9349,20.9827,20.8785,20.9045,245600.0
2012-11-19 10:30:00,48.16,48.37,48.13,48.23,122700.0,20.9089,21.0,20.8958,20.9392,122700.0
2012-11-19 11:00:00,48.23,48.29,48.08,48.22,148800.0,20.9392,20.9653,20.8741,20.9349,148800.0
2012-11-19 11:30:00,48.23,48.24,48.06,48.1,67600.0,20.9392,20.9436,20.8654,20.8828,67600.0
2012-11-19 12:00:00,48.09,48.1,48.01,48.07,89100.0,20.8785,20.8828,20.8437,20.8698,89100.0
2012-11-19 12:30:00,48.07,48.1,48.03,48.09,43800.0,20.8698,20.8828,20.8524,20.8785,43800.0
2012-11-19 13:00:00,48.1,48.16,48.04,48.05,93600.0,20.8828,20.9089,20.8568,20.8611,93600.0
2012-11-19 13:30:00,48.06,48.06,47.95,47.96,70600.0,20.8654,20.8654,20.8177,20.822,70600.0
2012-11-19 14:00:00,47.96,48.1,47.93,48.09,95000.0,20.822,20.8828,20.809,20.8785,95000.0
2012-11-19 14:30:00,48.09,48.17,48.06,48.16,138800.0,20.8785,20.9132,20.8654,20.9089,138800.0
2012-11-19 15:00:00,48.15,48.17,48.07,48.11,120200.0,20.9045,20.9132,20.8698,20.8871,120200.0
2012-11-19 15:30:00,48.11,48.15,48.03,48.14,257300.0,20.8871,20.9045,20.8524,20.9002,257300.0
2012-11-20 09:30:00,47.99,48.02,47.65,47.98,232600.0,20.835,20.8481,20.6874,20.8307,232600.0
2012-11-20 10:00:00,47.98,48.25,47.92,48.16,122300.0,20.8307,20.9479,20.8047,20.9089,122300.0
2012-11-20 10:30:00,48.14,48.25,48.05,48.15,233900.0,20.9002,20.9479,20.8611,20.9045,233900.0
2012-11-20 11:00:00,48.15,48.23,48.03,48.2,117800.0,20.9045,20.9392,20.8524,20.9262,117800.0
2012-11-20 11:30:00,48.21,48.37,48.2,48.32,67200.0,20.9306,21.0,20.9262,20.9783,67200.0
2012-11-20 12:00:00,48.32,48.32,48.06,48.08,71700.0,20.9783,20.9783,20.8654,20.8741,71700.0
2012-11-20 12:30:00,48.09,48.18,48.06,48.14,83500.0,20.8785,20.9175,20.8654,20.9002,83500.0
2012-11-20 13:00:00,48.15,48.15,47.77,47.8,84700.0,20.9045,20.9045,20.7395,20.7526,84700.0
2012-11-20 13:30:00,47.8,47.84,47.74,47.8,98100.0,20.7526,20.7699,20.7265,20.7526,98100.0
2012-11-20 14:00:00,47.8,47.92,47.75,47.91,86300.0,20.7526,20.8047,20.7309,20.8003,86300.0
2012-11-20 14:30:00,47.89,47.9,47.69,47.74,315300.0,20.7916,20.796,20.7048,20.7265,315300.0
2012-11-20 15:00:00,47.73,47.9,47.7,47.7,251400.0,20.7222,20.796,20.7091,20.7091,251400.0
2012-11-20 15:30:00,47.71,47.87,47.7,47.87,402000.0,20.7135,20.783,20.7091,20.783,402000.0
2012-11-21 09:30:00,47.65,47.71,47.53,47.63,486600.0,20.6874,20.7135,20.6353,20.6788,486600.0
2012-11-21 10:00:00,47.64,47.78,47.55,47.78,213800.0,20.6831,20.7439,20.644,20.7439,213800.0
2012-11-21 10:30:00,47.77,47.86,47.69,47.8,178600.0,20.7395,20.7786,20.7048,20.7526,178600.0
2012-11-21 11:00:00,47.81,47.91,47.77,47.79,150800.0,20.7569,20.8003,20.7395,20.7482,150800.0
2012-11-21 11:30:00,47.79,47.83,47.69,47.7,50000.0,20.7482,20.7656,20.7048,20.7091,50000.0
2012-11-21 12:00:00,47.7,47.8,47.66,47.8,50100.0,20.7091,20.7526,20.6918,20.7526,50100.0
2012-11-21 12:30:00,47.79,47.91,47.76,47.89,114300.0,20.7482,20.8003,20.7352,20.7916,114300.0
2012-11-21 13:00:00,47.9,47.97,47.89,47.97,83900.0,20.796,20.8264,20.7916,20.8264,83900.0
2012-11-21 13:30:00,47.98,48.11,47.98,48.1,152300.0,20.8307,20.8871,20.8307,20.8828,152300.0
2012-11-21 14:00:00,48.1,48.12,47.9,47.97,91800.0,20.8828,20.8915,20.796,20.8264,91800.0
2012-11-21 14:30:00,47.97,48.0,47.9,47.93,56400.0,20.8264,20.8394,20.796,20.809,56400.0
2012-11-21 15:00:00,47.92,47.98,47.87,47.91,27800.0,20.8047,20.8307,20.783,20.8003,27800.0
2012-11-21 15:30:00,47.91,48.0,47.9,47.97,107000.0,20.8003,20.8394,20.796,20.8264,107000.0
2012-11-23 09:30:00,47.94,48.13,47.91,48.01,242800.0,20.8133,20.8958,20.8003,20.8437,242800.0
2012-11-23 10:00:00,48.02,48.36,48.01,48.31,234300.0,20.8481,20.9957,20.8437,20.974,234300.0
2012-11-23 10:30:00,48.32,48.34,48.15,48.15,101000.0,20.9783,20.987,20.9045,20.9045,101000.0
2012-11-23 11:00:00,48.15,48.27,48.14,48.21,43300.0,20.9045,20.9566,20.9002,20.9306,43300.0
2012-11-23 11:30:00,48.21,48.21,48.1,48.1,133700.0,20.9306,20.9306,20.8828,20.8828,133700.0
2012-11-23 12:00:00,48.11,48.31,48.1,48.31,45800.0,20.8871,20.974,20.8828,20.974,45800.0
2012-11-23 12:30:00,48.31,48.36,48.24,48.35,101000.0,20.974,20.9957,20.9436,20.9913,101000.0
2012-11-26 09:30:00,48.09,48.18,47.89,48.03,191100.0,20.8785,20.9175,20.7916,20.8524,191100.0
2012-11-26 10:00:00,48.04,48.09,47.85,47.87,148200.0,20.8568,20.8785,20.7743,20.783,148200.0
2012-11-26 10:30:00,47.86,47.98,47.83,47.83,68000.0,20.7786,20.8307,20.7656,20.7656,68000.0
2012-11-26 11:00:00,47.85,47.87,47.77,47.86,76700.0,20.7743,20.783,20.7395,20.7786,76700.0
2012-11-26 11:30:00,47.83,48.08,47.83,48.02,134300.0,20.7656,20.8741,20.7656,20.8481,134300.0
2012-11-26 12:00:00,48.03,48.13,48.03,48.05,49600.0,20.8524,20.8958,20.8524,20.8611,49600.0
2012-11-26 12:30:00,48.06,48.16,48.03,48.13,55400.0,20.8654,20.9089,20.8524,20.8958,55400.0
2012-11-26 13:00:00,48.11,48.16,48.09,48.11,40700.0,20.8871,20.9089,20.8785,20.8871,40700.0
2012-11-26 13:30:00,48.12,48.14,47.94,47.96,69100.0,20.8915,20.9002,20.8133,20.822,69100.0
2012-11-26 14:00:00,47.95,47.97,47.87,47.94,52300.0,20.8177,20.8264,20.783,20.8133,52300.0
2012-11-26 14:30:00,47.94,48.13,47.9,48.06,50900.0,20.8133,20.8958,20.796,20.8654,50900.0
2012-11-26 15:00:00,48.07,48.15,48.02,48.12,67500.0,20.8698,20.9045,20.8481,20.8915,67500.0
2012-11-26 15:30:00,48.12,48.16,48.05,48.14,172200.0,20.8915,20.9089,20.8611,20.9002,172200.0
2012-11-27 09:30:00,48.09,48.28,48.0,48.11,237900.0,20.8785,20.961,20.8394,20.8871,237900.0
2012-11-27 10:00:00,48.11,48.17,47.7,47.73,140900.0,20.8871,20.9132,20.7091,20.7222,140900.0
2012-11-27 10:30:00,47.72,47.78,47.62,47.74,158300.0,20.7178,20.7439,20.6744,20.7265,158300.0
2012-11-27 11:00:00,47.74,47.83,47.68,47.74,194100.0,20.7265,20.7656,20.7005,20.7265,194100.0
2012-11-27 11:30:00,47.72,47.95,47.68,47.77,95700.0,20.7178,20.8177,20.7005,20.7395,95700.0
2012-11-27 12:00:00,47.78,47.81,47.59,47.62,117200.0,20.7439,20.7569,20.6614,20.6744,117200.0
2012-11-27 12:30:00,47.62,47.62,47.56,47.58,133100.0,20.6744,20.6744,20.6484,20.657,133100.0
2012-11-27 13:00:00,47.58,47.64,47.5,47.54,96800.0,20.657,20.6831,20.6223,20.6397,96800.0
2012-11-27 13:30:00,47.55,47.62,47.53,47.57,68900.0,20.644,20.6744,20.6353,20.6527,68900.0
2012-11-27 14:00:00,47.58,47.6,47.32,47.37,181200.0,20.657,20.6657,20.5442,20.5659,181200.0
2012-11-27 14:30:00,47.36,47.38,47.22,47.3,309800.0,20.5615,20.5702,20.5008,20.5355,309800.0
2012-11-27 15:00:00,47.3,47.38,47.21,47.38,409900.0,20.5355,20.5702,20.4964,20.5702,409900.0
2012-11-27 15:30:00,47.38,47.38,47.15,47.2,739300.0,20.5702,20.5702,20.4704,20.4921,739300.0
2012-11-28 09:30:00,47.1,47.12,46.66,46.89,352800.0,20.4487,20.4573,20.2576,20.3575,352800.0
2012-11-28 10:00:00,46.87,46.97,46.64,46.76,380000.0,20.3488,20.3922,20.2489,20.301,380000.0
2012-11-28 10:30:00,46.75,47.07,46.68,46.9,338200.0,20.2967,20.4356,20.2663,20.3618,338200.0
2012-11-28 11:00:00,46.9,47.13,46.82,47.08,364100.0,20.3618,20.4617,20.3271,20.44,364100.0
2012-11-28 11:30:00,47.08,47.08,46.81,46.85,252900.0,20.44,20.44,20.3227,20.3401,252900.0
2012-11-28 12:00:00,46.85,47.04,46.71,47.0,299400.0,20.3401,20.4226,20.2793,20.4052,299400.0
2012-11-28 12:30:00,47.02,47.1,46.92,46.98,200600.0,20.4139,20.4487,20.3705,20.3966,200600.0
2012-11-28 13:00:00,46.97,46.97,46.82,46.84,133300.0,20.3922,20.3922,20.3271,20.3358,133300.0
2012-11-28 13:30:00,46.85,47.1,46.84,47.06,235500.0,20.3401,20.4487,20.3358,20.4313,235500.0
2012-11-28 14:00:00,47.07,47.08,46.98,47.02,151800.0,20.4356,20.44,20.3966,20.4139,151800.0
2012-11-28 14:30:00,47.02,47.12,47.0,47.05,155900.0,20.4139,20.4573,20.4052,20.4269,155900.0
2012-11-28 15:00:00,47.04,47.28,47.03,47.27,285100.0,20.4226,20.5268,20.4183,20.5225,285100.0
2012-11-28 15:30:00,47.28,47.46,47.25,47.43,620000.0,20.5268,20.6049,20.5138,20.5919,620000.0
2012-11-29 09:30:00,49.39,49.55,49.17,49.31,768700.0,21.4429,21.5123,21.3474,21.4081,768700.0
2012-11-29 10:00:00,49.31,49.4,48.95,49.18,315300.0,21.4081,21.4472,21.2518,21.3517,315300.0
2012-11-29 10:30:00,49.16,49.49,49.06,49.46,281200.0,21.343,21.4863,21.2996,21.4733,281200.0
2012-11-29 11:00:00,49.49,49.54,49.34,49.51,280600.0,21.4863,21.508,21.4212,21.495,280600.0
2012-11-29 11:30:00,49.51,49.53,49.14,49.29,287700.0,21.495,21.5036,21.3343,21.3995,287700.0
2012-11-29 12:00:00,49.29,49.52,49.18,49.5,106700.0,21.3995,21.4993,21.3517,21.4906,106700.0
2012-11-29 12:30:00,49.51,49.53,49.46,49.5,106200.0,21.495,21.5036,21.4733,21.4906,106200.0
2012-11-29 13:00:00,49.51,49.59,49.39,49.54,191600.0,21.495,21.5297,21.4429,21.508,191600.0
2012-11-29 13:30:00,49.54,49.74,49.54,49.7,123000.0,21.508,21.5948,21.508,21.5775,123000.0
2012-11-29 14:00:00,49.69,49.73,49.54,49.55,90200.0,21.5731,21.5905,21.508,21.5123,90200.0
2012-11-29 14:30:00,49.54,49.56,49.46,49.52,177900.0,21.508,21.5167,21.4733,21.4993,177900.0
2012-11-29 15:00:00,49.52,49.55,49.38,49.47,181400.0,21.4993,21.5123,21.4385,21.4776,181400.0
2012-11-29 15:30:00,49.47,49.6,49.4,49.53,507300.0,21.4776,21.534,21.4472,21.5036,507300.0
2012-11-30 09:30:00,49.67,49.84,49.55,49.8,176800.0,21.5644,21.6382,21.5123,21.6209,176800.0
2012-11-30 10:00:00,49.77,49.91,49.65,49.79,170200.0,21.6078,21.6686,21.5557,21.6165,170200.0
2012-11-30 10:30:00,49.79,49.88,49.62,49.87,188000.0,21.6165,21.6556,21.5427,21.6513,188000.0
2012-11-30 11:00:00,49.87,49.9,49.62,49.64,153100.0,21.6513,21.6643,21.5427,21.5514,153100.0
2012-11-30 11:30:00,49.64,49.64,49.49,49.59,155800.0,21.5514,21.5514,21.4863,21.5297,155800.0
2012-11-30 12:00:00,49.59,49.74,49.53,49.73,87600.0,21.5297,21.5948,21.5036,21.5905,87600.0
2012-11-30 12:30:00,49.74,49.93,49.73,49.92,188900.0,21.5948,21.6773,21.5905,21.673,188900.0
2012-11-30 13:00:00,49.92,49.98,49.87,49.94,61200.0,21.673,21.699,21.6513,21.6817,61200.0
2012-11-30 13:30:00,49.95,49.95,49.85,49.89,54800.0,21.686,21.686,21.6426,21.6599,54800.0
2012-11-30 14:00:00,49.89,49.97,49.87,49.91,80700.0,21.6599,21.6947,21.6513,21.6686,80700.0
2012-11-30 14:30:00,49.91,49.93,49.63,49.68,59800.0,21.6686,21.6773,21.5471,21.5688,59800.0
2012-11-30 15:00:00,49.67,49.75,49.58,49.6,120500.0,21.5644,21.5992,21.5254,21.534,120500.0
2012-11-30 15:30:00,49.61,49.88,49.58,49.79,285200.0,21.5384,21.6556,21.5254,21.6165,285200.0
2012-12-03 09:30:00,50.34,50.39,50.23,50.3,293200.0,21.8553,21.877,21.8076,21.8379,293200.0
2012-12-03 10:00:00,50.29,50.37,50.16,50.22,295000.0,21.8336,21.8683,21.7772,21.8032,295000.0
2012-12-03 10:30:00,50.21,50.3,50.16,50.24,143800.0,21.7989,21.8379,21.7772,21.8119,143800.0
2012-12-03 11:00:00,50.21,50.24,50.05,50.19,162100.0,21.7989,21.8119,21.7294,21.7902,162100.0
2012-12-03 11:30:00,50.2,50.45,50.14,50.45,171600.0,21.7945,21.9031,21.7685,21.9031,171600.0
2012-12-03 12:00:00,50.44,50.44,50.36,50.4,52500.0,21.8987,21.8987,21.864,21.8814,52500.0
2012-12-03 12:30:00,50.39,50.42,50.28,50.32,59000.0,21.877,21.89,21.8293,21.8466,59000.0
2012-12-03 13:00:00,50.29,50.29,50.12,50.14,76000.0,21.8336,21.8336,21.7598,21.7685,76000.0
2012-12-03 13:30:00,50.15,50.15,49.98,50.01,85900.0,21.7728,21.7728,21.699,21.712,85900.0
2012-12-03 14:00:00,50.01,50.07,49.85,49.86,91600.0,21.712,21.7381,21.6426,21.6469,91600.0
2012-12-03 14:30:00,49.86,49.88,49.76,49.85,92900.0,21.6469,21.6556,21.6035,21.6426,92900.0
2012-12-03 15:00:00,49.86,50.03,49.73,49.78,137400.0,21.6469,21.7207,21.5905,21.6122,137400.0
2012-12-03 15:30:00,49.77,49.82,49.71,49.71,237300.0,21.6078,21.6296,21.5818,21.5818,237300.0
2012-12-04 09:30:00,50.38,50.55,50.23,50.33,299200.0,21.8727,21.9465,21.8076,21.851,299200.0
2012-12-04 10:00:00,50.34,50.58,50.31,50.48,201400.0,21.8553,21.9595,21.8423,21.9161,201400.0
2012-12-04 10:30:00,50.5,50.59,50.39,50.56,149200.0,21.9248,21.9639,21.877,21.9508,149200.0
2012-12-04 11:00:00,50.56,50.58,50.24,50.26,120500.0,21.9508,21.9595,21.8119,21.8206,120500.0
2012-12-04 11:30:00,50.26,50.38,50.24,50.33,101600.0,21.8206,21.8727,21.8119,21.851,101600.0
2012-12-04 12:00:00,50.32,50.38,50.2,50.31,60800.0,21.8466,21.8727,21.7945,21.8423,60800.0
2012-12-04 12:30:00,50.3,50.38,50.17,50.19,65700.0,21.8379,21.8727,21.7815,21.7902,65700.0
2012-12-04 13:00:00,50.19,50.27,50.1,50.27,68900.0,21.7902,21.8249,21.7511,21.8249,68900.0
2012-12-04 13:30:00,50.25,50.47,50.15,50.4,141500.0,21.8162,21.9118,21.7728,21.8814,141500.0
2012-12-04 14:00:00,50.42,50.45,50.29,50.4,175000.0,21.89,21.9031,21.8336,21.8814,175000.0
2012-12-04 14:30:00,50.4,50.42,50.3,50.32,99400.0,21.8814,21.89,21.8379,21.8466,99400.0
2012-12-04 15:00:00,50.33,50.38,50.24,50.28,125400.0,21.851,21.8727,21.8119,21.8293,125400.0
2012-12-04 15:30:00,50.28,50.45,50.25,50.3,284700.0,21.8293,21.9031,21.8162,21.8379,284700.0
2012-12-05 09:30:00,51.76,51.93,51.71,51.74,601000.0,22.4718,22.5456,22.4501,22.4631,601000.0
2012-12-05 10:00:00,51.75,51.78,51.58,51.6,438600.0,22.4675,22.4805,22.3937,22.4023,438600.0
2012-12-05 10:30:00,51.59,51.69,51.47,51.56,373300.0,22.398,22.4414,22.3459,22.385,373300.0
2012-12-05 11:00:00,51.55,51.81,51.52,51.76,290900.0,22.3806,22.4935,22.3676,22.4718,290900.0
2012-12-05 11:30:00,51.75,51.98,51.75,51.92,230100.0,22.4675,22.5673,22.4675,22.5413,230100.0
2012-12-05 12:00:00,51.91,52.18,51.91,52.08,291800.0,22.5369,22.6542,22.5369,22.6107,291800.0
2012-12-05 12:30:00,52.09,52.24,52.07,52.17,143700.0,22.6151,22.6802,22.6064,22.6498,143700.0
2012-12-05 13:00:00,52.18,52.2,52.06,52.1,144700.0,22.6542,22.6628,22.6021,22.6194,144700.0
2012-12-05 13:30:00,52.12,52.12,52.03,52.1,201100.0,22.6281,22.6281,22.589,22.6194,201100.0
2012-12-05 14:00:00,52.1,52.29,52.09,52.19,158000.0,22.6194,22.7019,22.6151,22.6585,158000.0
2012-12-05 14:30:00,52.19,52.26,52.08,52.09,189700.0,22.6585,22.6889,22.6107,22.6151,189700.0
2012-12-05 15:00:00,52.09,52.2,52.04,52.09,242000.0,22.6151,22.6628,22.5934,22.6151,242000.0
2012-12-05 15:30:00,52.09,52.11,51.76,51.86,407300.0,22.6151,22.6238,22.4718,22.5152,407300.0
2012-12-06 09:30:00,51.98,52.13,51.88,52.05,342000.0,22.5673,22.6324,22.5239,22.5977,342000.0
2012-12-06 10:00:00,52.05,52.07,51.78,51.9,353300.0,22.5977,22.6064,22.4805,22.5326,353300.0
2012-12-06 10:30:00,51.89,52.06,51.83,51.94,373600.0,22.5283,22.6021,22.5022,22.55,373600.0
2012-12-06 11:00:00,51.94,51.99,51.79,51.92,147400.0,22.55,22.5717,22.4848,22.5413,147400.0
2012-12-06 11:30:00,51.92,52.0,51.74,51.81,170600.0,22.5413,22.576,22.4631,22.4935,170600.0
2012-12-06 12:00:00,51.82,51.95,51.73,51.75,189700.0,22.4979,22.5543,22.4588,22.4675,189700.0
2012-12-06 12:30:00,51.75,51.75,51.58,51.6,133100.0,22.4675,22.4675,22.3937,22.4023,133100.0
2012-12-06 13:00:00,51.58,51.86,51.57,51.8,82500.0,22.3937,22.5152,22.3893,22.4892,82500.0
2012-12-06 13:30:00,51.79,51.86,51.76,51.8,103300.0,22.4848,22.5152,22.4718,22.4892,103300.0
2012-12-06 14:00:00,51.81,51.97,51.79,51.97,87100.0,22.4935,22.563,22.4848,22.563,87100.0
2012-12-06 14:30:00,51.97,51.98,51.89,51.91,159200.0,22.563,22.5673,22.5283,22.5369,159200.0
2012-12-06 15:00:00,51.91,51.92,51.78,51.88,129400.0,22.5369,22.5413,22.4805,22.5239,129400.0
2012-12-06 15:30:00,51.87,51.91,51.85,51.89,241400.0,22.5196,22.5369,22.5109,22.5283,241400.0
2012-12-07 09:30:00,52.36,52.45,52.12,52.14,235800.0,22.7323,22.7714,22.6281,22.6368,235800.0
2012-12-07 10:00:00,52.17,52.41,52.0,52.06,164700.0,22.6498,22.754,22.576,22.6021,164700.0
2012-12-07 10:30:00,52.06,52.12,51.91,51.95,118900.0,22.6021,22.6281,22.5369,22.5543,118900.0
2012-12-07 11:00:00,51.96,52.16,51.84,52.14,196400.0,22.5586,22.6455,22.5065,22.6368,196400.0
2012-12-07 11:30:00,52.14,52.24,52.09,52.21,145000.0,22.6368,22.6802,22.6151,22.6672,145000.0
2012-12-07 12:00:00,52.22,52.39,52.18,52.38,103600.0,22.6715,22.7453,22.6542,22.741,103600.0
2012-12-07 12:30:00,52.37,52.4,52.3,52.35,68600.0,22.7366,22.7497,22.7063,22.728,68600.0
2012-12-07 13:00:00,52.35,52.47,52.33,52.45,149600.0,22.728,22.7801,22.7193,22.7714,149600.0
2012-12-07 13:30:00,52.45,52.5,52.39,52.4,146600.0,22.7714,22.7931,22.7453,22.7497,146600.0
2012-12-07 14:00:00,52.41,52.56,52.4,52.55,115500.0,22.754,22.8191,22.7497,22.8148,115500.0
2012-12-07 14:30:00,52.54,52.59,52.47,52.47,128900.0,22.8105,22.8322,22.7801,22.7801,128900.0
2012-12-07 15:00:00,52.47,52.54,52.37,52.4,137600.0,22.7801,22.8105,22.7366,22.7497,137600.0
2012-12-07 15:30:00,52.41,52.45,52.33,52.41,196200.0,22.754,22.7714,22.7193,22.754,196200.0
2012-12-10 09:30:00,52.59,52.71,52.54,52.63,187800.0,22.8322,22.8843,22.8105,22.8495,187800.0
2012-12-10 10:00:00,52.63,52.65,52.51,52.64,212400.0,22.8495,22.8582,22.7974,22.8539,212400.0
2012-12-10 10:30:00,52.64,52.76,52.59,52.75,146900.0,22.8539,22.906,22.8322,22.9016,146900.0
2012-12-10 11:00:00,52.73,52.75,52.66,52.73,143100.0,22.8929,22.9016,22.8625,22.8929,143100.0
2012-12-10 11:30:00,52.76,52.78,52.64,52.72,101400.0,22.906,22.9146,22.8539,22.8886,101400.0
2012-12-10 12:00:00,52.71,52.92,52.71,52.84,89100.0,22.8843,22.9754,22.8843,22.9407,89100.0
2012-12-10 12:30:00,52.85,52.9,52.81,52.85,66900.0,22.945,22.9667,22.9277,22.945,66900.0
2012-12-10 13:00:00,52.85,53.11,52.8,53.08,206200.0,22.945,23.0579,22.9233,23.0449,206200.0
2012-12-10 13:30:00,53.09,53.13,53.04,53.11,162800.0,23.0492,23.0666,23.0275,23.0579,162800.0
2012-12-10 14:00:00,53.11,53.18,53.11,53.14,77900.0,23.0579,23.0883,23.0579,23.0709,77900.0
2012-12-10 14:30:00,53.14,53.15,53.0,53.04,122500.0,23.0709,23.0753,23.0102,23.0275,122500.0
2012-12-10 15:00:00,53.04,53.15,52.98,53.15,140100.0,23.0275,23.0753,23.0015,23.0753,140100.0
2012-12-10 15:30:00,53.14,53.19,52.92,53.02,319900.0,23.0709,23.0927,22.9754,23.0188,319900.0
2012-12-11 09:30:00,52.98,53.36,52.94,53.34,555900.0,23.0015,23.1665,22.9841,23.1578,555900.0
2012-12-11 10:00:00,53.34,53.38,53.25,53.34,365700.0,23.1578,23.1751,23.1187,23.1578,365700.0
2012-12-11 10:30:00,53.35,53.46,53.26,53.27,116800.0,23.1621,23.2099,23.123,23.1274,116800.0
2012-12-11 11:00:00,53.28,53.31,53.11,53.27,194800.0,23.1317,23.1447,23.0579,23.1274,194800.0
2012-12-11 11:30:00,53.25,53.43,53.21,53.31,152800.0,23.1187,23.1968,23.1013,23.1447,152800.0
2012-12-11 12:00:00,53.33,53.35,53.22,53.29,115600.0,23.1534,23.1621,23.1057,23.1361,115600.0
2012-12-11 12:30:00,53.3,53.36,53.28,53.34,67700.0,23.1404,23.1665,23.1317,23.1578,67700.0
2012-12-11 13:00:00,53.34,53.37,53.24,53.26,93900.0,23.1578,23.1708,23.1144,23.123,93900.0
2012-12-11 13:30:00,53.26,53.4,53.25,53.39,71800.0,23.123,23.1838,23.1187,23.1795,71800.0
2012-12-11 14:00:00,53.4,53.45,53.38,53.4,99800.0,23.1838,23.2055,23.1751,23.1838,99800.0
2012-12-11 14:30:00,53.4,53.4,53.24,53.27,92200.0,23.1838,23.1838,23.1144,23.1274,92200.0
2012-12-11 15:00:00,53.27,53.27,53.07,53.14,149800.0,23.1274,23.1274,23.0406,23.0709,149800.0
2012-12-11 15:30:00,53.15,53.22,53.1,53.18,200100.0,23.0753,23.1057,23.0536,23.0883,200100.0
2012-12-12 09:30:00,53.6,53.67,53.36,53.39,333700.0,23.2707,23.301,23.1665,23.1795,333700.0
2012-12-12 10:00:00,53.37,53.51,53.31,53.44,161800.0,23.1708,23.2316,23.1447,23.2012,161800.0
2012-12-12 10:30:00,53.44,53.44,53.22,53.24,106900.0,23.2012,23.2012,23.1057,23.1144,106900.0
2012-12-12 11:00:00,53.25,53.42,53.21,53.42,121600.0,23.1187,23.1925,23.1013,23.1925,121600.0
2012-12-12 11:30:00,53.41,53.46,53.34,53.37,188500.0,23.1882,23.2099,23.1578,23.1708,188500.0
2012-12-12 12:00:00,53.37,53.49,53.36,53.47,82000.0,23.1708,23.2229,23.1665,23.2142,82000.0
2012-12-12 12:30:00,53.48,53.89,53.36,53.82,192100.0,23.2186,23.3966,23.1665,23.3662,192100.0
2012-12-12 13:00:00,53.82,53.82,53.66,53.72,103300.0,23.3662,23.3662,23.2967,23.3228,103300.0
2012-12-12 13:30:00,53.72,53.77,53.65,53.69,65400.0,23.3228,23.3445,23.2924,23.3097,65400.0
2012-12-12 14:00:00,53.68,53.76,53.6,53.68,85500.0,23.3054,23.3401,23.2707,23.3054,85500.0
2012-12-12 14:30:00,53.69,53.78,53.61,53.67,158400.0,23.3097,23.3488,23.275,23.301,158400.0
2012-12-12 15:00:00,53.68,53.72,53.47,53.5,202300.0,23.3054,23.3228,23.2142,23.2272,202300.0
2012-12-12 15:30:00,53.49,53.54,53.31,53.49,417800.0,23.2229,23.2446,23.1447,23.2229,417800.0
2012-12-13 09:30:00,53.47,53.91,53.43,53.77,783400.0,23.2142,23.4052,23.1968,23.3445,783400.0
2012-12-13 10:00:00,53.77,54.01,53.72,53.91,439500.0,23.3445,23.4487,23.3228,23.4052,439500.0
2012-12-13 10:30:00,53.93,53.96,53.7,53.73,83300.0,23.4139,23.4269,23.3141,23.3271,83300.0
2012-12-13 11:00:00,53.73,53.78,53.6,53.71,120200.0,23.3271,23.3488,23.2707,23.3184,120200.0
2012-12-13 11:30:00,53.72,54.0,53.71,53.96,114400.0,23.3228,23.4443,23.3184,23.4269,114400.0
2012-12-13 12:00:00,53.96,53.96,53.65,53.75,103700.0,23.4269,23.4269,23.2924,23.3358,103700.0
2012-12-13 12:30:00,53.73,53.79,53.68,53.68,233400.0,23.3271,23.3531,23.3054,23.3054,233400.0
2012-12-13 13:00:00,53.67,53.81,53.64,53.8,192800.0,23.301,23.3618,23.288,23.3575,192800.0
2012-12-13 13:30:00,53.8,53.81,53.6,53.79,196300.0,23.3575,23.3618,23.2707,23.3531,196300.0
2012-12-13 14:00:00,53.8,53.8,53.65,53.78,175000.0,23.3575,23.3575,23.2924,23.3488,175000.0
2012-12-13 14:30:00,53.78,53.82,53.58,53.6,195400.0,23.3488,23.3662,23.262,23.2707,195400.0
2012-12-13 15:00:00,53.6,53.69,53.36,53.5,301100.0,23.2707,23.3097,23.1665,23.2272,301100.0
2012-12-13 15:30:00,53.49,53.77,53.47,53.67,355500.0,23.2229,23.3445,23.2142,23.301,355500.0
2012-12-14 09:30:00,53.9,54.28,53.88,54.22,243200.0,23.4009,23.5659,23.3922,23.5398,243200.0
2012-12-14 10:00:00,54.23,54.65,54.22,54.55,413200.0,23.5442,23.7265,23.5398,23.6831,413200.0
2012-12-14 10:30:00,54.56,54.61,54.36,54.54,359800.0,23.6874,23.7091,23.6006,23.6788,359800.0
2012-12-14 11:00:00,54.54,54.88,54.54,54.84,340800.0,23.6788,23.8264,23.6788,23.809,340800.0
2012-12-14 11:30:00,54.85,54.91,54.66,54.69,361100.0,23.8133,23.8394,23.7309,23.7439,361100.0
2012-12-14 12:00:00,54.69,55.0,54.69,55.0,280600.0,23.7439,23.8785,23.7439,23.8785,280600.0
2012-12-14 12:30:00,54.99,55.1,54.98,55.03,268100.0,23.8741,23.9219,23.8698,23.8915,268100.0
2012-12-14 13:00:00,55.03,55.1,54.98,55.1,219900.0,23.8915,23.9219,23.8698,23.9219,219900.0
2012-12-14 13:30:00,55.09,55.29,55.06,55.25,255200.0,23.9175,24.0044,23.9045,23.987,255200.0
2012-12-14 14:00:00,55.25,55.4,55.25,55.28,235600.0,23.987,24.0521,23.987,24.0,235600.0
2012-12-14 14:30:00,55.27,55.29,55.11,55.13,164100.0,23.9957,24.0044,23.9262,23.9349,164100.0
2012-12-14 15:00:00,55.12,55.14,54.86,54.93,216300.0,23.9306,23.9393,23.8177,23.8481,216300.0
2012-12-14 15:30:00,54.93,55.02,54.83,54.91,315700.0,23.8481,23.8872,23.8047,23.8394,315700.0
2012-12-17 09:30:00,55.49,55.75,55.4,55.74,563800.0,24.0912,24.2041,24.0521,24.1997,563800.0
2012-12-17 10:00:00,55.74,55.9,55.7,55.78,374100.0,24.1997,24.2692,24.1824,24.2171,374100.0
2012-12-17 10:30:00,55.78,55.89,55.76,55.79,312400.0,24.2171,24.2649,24.2084,24.2215,312400.0
2012-12-17 11:00:00,55.79,56.06,55.76,56.02,300300.0,24.2215,24.3387,24.2084,24.3213,300300.0
2012-12-17 11:30:00,56.01,56.37,55.98,56.33,392100.0,24.317,24.4733,24.3039,24.4559,392100.0
2012-12-17 12:00:00,56.33,56.55,56.33,56.47,226100.0,24.4559,24.5514,24.4559,24.5167,226100.0
2012-12-17 12:30:00,56.47,56.56,56.41,56.47,208400.0,24.5167,24.5557,24.4906,24.5167,208400.0
2012-12-17 13:00:00,56.46,56.5,56.4,56.46,194400.0,24.5123,24.5297,24.4863,24.5123,194400.0
2012-12-17 13:30:00,56.48,56.48,56.31,56.44,251500.0,24.521,24.521,24.4472,24.5037,251500.0
2012-12-17 14:00:00,56.44,56.58,56.37,56.44,347200.0,24.5037,24.5644,24.4733,24.5037,347200.0
2012-12-17 14:30:00,56.45,56.5,56.28,56.39,212300.0,24.508,24.5297,24.4342,24.4819,212300.0
2012-12-17 15:00:00,56.39,56.41,56.15,56.15,302000.0,24.4819,24.4906,24.3777,24.3777,302000.0
2012-12-17 15:30:00,56.17,56.4,56.16,56.37,590000.0,24.3864,24.4863,24.3821,24.4733,590000.0
2012-12-18 09:30:00,57.28,57.31,57.13,57.3,579800.0,24.8683,24.8814,24.8032,24.877,579800.0
2012-12-18 10:00:00,57.3,57.5,57.3,57.48,441400.0,24.877,24.9639,24.877,24.9552,441400.0
2012-12-18 10:30:00,57.49,57.69,57.48,57.66,418100.0,24.9595,25.0463,24.9552,25.0333,418100.0
2012-12-18 11:00:00,57.66,58.19,57.66,58.06,1040900.0,25.0333,25.2634,25.0333,25.207,1040900.0
2012-12-18 11:30:00,58.04,58.06,57.93,57.99,359900.0,25.1983,25.207,25.1505,25.1766,359900.0
2012-12-18 12:00:00,58.0,58.15,57.97,58.15,299800.0,25.1809,25.2461,25.1679,25.2461,299800.0
2012-12-18 12:30:00,58.15,58.35,58.09,58.24,396000.0,25.2461,25.3329,25.22,25.2851,396000.0
2012-12-18 13:00:00,58.23,58.26,58.0,58.14,212400.0,25.2808,25.2938,25.1809,25.2417,212400.0
2012-12-18 13:30:00,58.12,58.24,58.05,58.13,177100.0,25.233,25.2851,25.2026,25.2374,177100.0
2012-12-18 14:00:00,58.13,58.16,58.07,58.1,211700.0,25.2374,25.2504,25.2113,25.2243,211700.0
2012-12-18 14:30:00,58.1,58.13,58.01,58.08,274900.0,25.2243,25.2374,25.1853,25.2157,274900.0
2012-12-18 15:00:00,58.08,58.25,57.97,57.97,362300.0,25.2157,25.2895,25.1679,25.1679,362300.0
2012-12-18 15:30:00,57.97,58.25,57.97,58.21,841400.0,25.1679,25.2895,25.1679,25.2721,841400.0
2012-12-19 09:30:00,57.99,58.02,57.53,57.58,597100.0,25.1766,25.1896,24.9769,24.9986,597100.0
2012-12-19 10:00:00,57.56,57.59,57.08,57.15,679800.0,24.9899,25.0029,24.7815,24.8119,679800.0
2012-12-19 10:30:00,57.15,57.3,57.09,57.16,374700.0,24.8119,24.877,24.7859,24.8162,374700.0
2012-12-19 11:00:00,57.16,57.25,57.01,57.05,382000.0,24.8162,24.8553,24.7511,24.7685,382000.0
2012-12-19 11:30:00,57.06,57.15,57.0,57.12,392100.0,24.7728,24.8119,24.7468,24.7989,392100.0
2012-12-19 12:00:00,57.12,57.15,57.0,57.14,241600.0,24.7989,24.8119,24.7468,24.8076,241600.0
2012-12-19 12:30:00,57.14,57.38,57.1,57.23,131300.0,24.8076,24.9118,24.7902,24.8466,131300.0
2012-12-19 13:00:00,57.24,57.29,57.15,57.24,80700.0,24.851,24.8727,24.8119,24.851,80700.0
2012-12-19 13:30:00,57.23,57.26,57.12,57.2,118300.0,24.8466,24.8597,24.7989,24.8336,118300.0
2012-12-19 14:00:00,57.2,57.22,57.06,57.19,103100.0,24.8336,24.8423,24.7728,24.8293,103100.0
2012-12-19 14:30:00,57.19,57.3,57.15,57.29,222000.0,24.8293,24.877,24.8119,24.8727,222000.0
2012-12-19 15:00:00,57.29,57.3,57.08,57.17,197300.0,24.8727,24.877,24.7815,24.8206,197300.0
2012-12-19 15:30:00,57.17,57.29,57.1,57.13,558400.0,24.8206,24.8727,24.7902,24.8032,558400.0
2012-12-20 09:30:00,57.39,57.4,57.0,57.04,314000.0,24.9161,24.9204,24.7468,24.7641,314000.0
2012-12-20 10:00:00,57.05,57.27,56.99,57.07,233300.0,24.7685,24.864,24.7424,24.7772,233300.0
2012-12-20 10:30:00,57.06,57.08,56.96,56.97,174100.0,24.7728,24.7815,24.7294,24.7338,174100.0
2012-12-20 11:00:00,56.97,57.07,56.81,56.84,190500.0,24.7338,24.7772,24.6643,24.6773,190500.0
2012-12-20 11:30:00,56.82,56.96,56.8,56.96,142300.0,24.6686,24.7294,24.6599,24.7294,142300.0
2012-12-20 12:00:00,56.98,57.1,56.93,57.02,112400.0,24.7381,24.7902,24.7164,24.7555,112400.0
2012-12-20 12:30:00,57.02,57.07,56.98,57.06,70800.0,24.7555,24.7772,24.7381,24.7728,70800.0
2012-12-20 13:00:00,57.06,57.1,56.95,57.09,78200.0,24.7728,24.7902,24.7251,24.7859,78200.0
2012-12-20 13:30:00,57.08,57.24,57.05,57.2,68700.0,24.7815,24.851,24.7685,24.8336,68700.0
2012-12-20 14:00:00,57.21,57.25,57.09,57.18,107800.0,24.8379,24.8553,24.7859,24.8249,107800.0
2012-12-20 14:30:00,57.17,57.29,57.05,57.26,162000.0,24.8206,24.8727,24.7685,24.8597,162000.0
2012-12-20 15:00:00,57.26,57.26,56.98,57.02,169100.0,24.8597,24.8597,24.7381,24.7555,169100.0
2012-12-20 15:30:00,57.02,57.17,57.01,57.17,315800.0,24.7555,24.8206,24.7511,24.8206,315800.0
2012-12-21 09:30:00,56.29,56.57,56.21,56.52,354500.0,24.4385,24.5601,24.4038,24.5384,354500.0
2012-12-21 10:00:00,56.52,56.84,56.37,56.8,204900.0,24.5384,24.6773,24.4733,24.6599,204900.0
2012-12-21 10:30:00,56.8,56.8,56.38,56.43,155500.0,24.6599,24.6599,24.4776,24.4993,155500.0
2012-12-21 11:00:00,56.45,56.56,56.35,56.48,154500.0,24.508,24.5557,24.4646,24.521,154500.0
2012-12-21 11:30:00,56.48,56.52,56.25,56.48,138900.0,24.521,24.5384,24.4212,24.521,138900.0
2012-12-21 12:00:00,56.47,56.58,56.4,56.48,129100.0,24.5167,24.5644,24.4863,24.521,129100.0
2012-12-21 12:30:00,56.48,56.63,56.43,56.62,67300.0,24.521,24.5861,24.4993,24.5818,67300.0
2012-12-21 13:00:00,56.61,56.69,56.47,56.53,54200.0,24.5775,24.6122,24.5167,24.5427,54200.0
2012-12-21 13:30:00,56.52,56.71,56.49,56.67,71700.0,24.5384,24.6209,24.5254,24.6035,71700.0
2012-12-21 14:00:00,56.66,56.8,56.61,56.68,64000.0,24.5992,24.6599,24.5775,24.6078,64000.0
2012-12-21 14:30:00,56.68,56.79,56.63,56.7,109500.0,24.6078,24.6556,24.5861,24.6165,109500.0
2012-12-21 15:00:00,56.71,56.77,56.67,56.75,50800.0,24.6209,24.6469,24.6035,24.6382,50800.0
2012-12-21 15:30:00,56.76,56.86,56.63,56.78,274700.0,24.6426,24.686,24.5861,24.6513,274700.0
2012-12-24 09:30:00,56.4,56.81,56.26,56.39,98000.0,24.4863,24.6643,24.4255,24.4819,98000.0
2012-12-24 10:00:00,56.38,56.51,56.38,56.44,81300.0,24.4776,24.534,24.4776,24.5037,81300.0
2012-12-24 10:30:00,56.43,56.65,56.4,56.43,125200.0,24.4993,24.5948,24.4863,24.4993,125200.0
2012-12-24 11:00:00,56.42,56.42,56.29,56.39,79900.0,24.495,24.495,24.4385,24.4819,79900.0
2012-12-24 11:30:00,56.4,56.43,56.35,56.4,58600.0,24.4863,24.4993,24.4646,24.4863,58600.0
2012-12-24 12:00:00,56.39,56.46,56.29,56.33,57600.0,24.4819,24.5123,24.4385,24.4559,57600.0
2012-12-24 12:30:00,56.33,56.57,56.33,56.53,110600.0,24.4559,24.5601,24.4559,24.5427,110600.0
2012-12-26 09:30:00,56.91,57.29,56.91,57.23,103200.0,24.7077,24.8727,24.7077,24.8466,103200.0
2012-12-26 10:00:00,57.25,57.33,57.09,57.21,150700.0,24.8553,24.89,24.7859,24.8379,150700.0
2012-12-26 10:30:00,57.21,57.29,57.15,57.24,103200.0,24.8379,24.8727,24.8119,24.851,103200.0
2012-12-26 11:00:00,57.24,57.42,57.17,57.17,181000.0,24.851,24.9291,24.8206,24.8206,181000.0
2012-12-26 11:30:00,57.16,57.22,56.95,56.98,106300.0,24.8162,24.8423,24.7251,24.7381,106300.0
2012-12-26 12:00:00,56.99,57.06,56.91,57.01,71000.0,24.7424,24.7728,24.7077,24.7511,71000.0
2012-12-26 12:30:00,57.0,57.03,56.97,57.01,73300.0,24.7468,24.7598,24.7338,24.7511,73300.0
2012-12-26 13:00:00,57.01,57.09,57.0,57.05,51600.0,24.7511,24.7859,24.7468,24.7685,51600.0
2012-12-26 13:30:00,57.06,57.19,57.05,57.11,99000.0,24.7728,24.8293,24.7685,24.7945,99000.0
2012-12-26 14:00:00,57.11,57.28,57.11,57.21,88800.0,24.7945,24.8683,24.7945,24.8379,88800.0
2012-12-26 14:30:00,57.22,57.4,57.18,57.25,103200.0,24.8423,24.9204,24.8249,24.8553,103200.0
2012-12-26 15:00:00,57.25,57.26,57.01,57.04,110700.0,24.8553,24.8597,24.7511,24.7641,110700.0
2012-12-26 15:30:00,57.04,57.1,56.9,56.97,177500.0,24.7641,24.7902,24.7034,24.7338,177500.0
2012-12-27 09:30:00,57.65,57.69,57.51,57.63,216900.0,25.029,25.0463,24.9682,25.0203,216900.0
2012-12-27 10:00:00,57.62,57.67,57.28,57.37,212000.0,25.016,25.0377,24.8683,24.9074,212000.0
2012-12-27 10:30:00,57.37,57.37,57.18,57.18,90500.0,24.9074,24.9074,24.8249,24.8249,90500.0
2012-12-27 11:00:00,57.18,57.25,56.99,57.01,123000.0,24.8249,24.8553,24.7424,24.7511,123000.0
2012-12-27 11:30:00,57.0,57.23,57.0,57.07,95000.0,24.7468,24.8466,24.7468,24.7772,95000.0
2012-12-27 12:00:00,57.07,57.07,56.86,56.88,47400.0,24.7772,24.7772,24.686,24.6947,47400.0
2012-12-27 12:30:00,56.86,56.86,56.62,56.82,58900.0,24.686,24.686,24.5818,24.6686,58900.0
2012-12-27 13:00:00,56.82,56.97,56.81,56.87,55200.0,24.6686,24.7338,24.6643,24.6903,55200.0
2012-12-27 13:30:00,56.86,56.9,56.79,56.83,40200.0,24.686,24.7034,24.6556,24.673,40200.0
2012-12-27 14:00:00,56.83,56.87,56.76,56.8,57800.0,24.673,24.6903,24.6426,24.6599,57800.0
2012-12-27 14:30:00,56.79,57.15,56.79,57.12,134200.0,24.6556,24.8119,24.6556,24.7989,134200.0
2012-12-27 15:00:00,57.12,57.35,57.08,57.28,100000.0,24.7989,24.8987,24.7815,24.8683,100000.0
2012-12-27 15:30:00,57.28,57.4,57.25,57.37,225100.0,24.8683,24.9204,24.8553,24.9074,225100.0
2012-12-28 09:30:00,56.96,56.97,56.73,56.92,215000.0,24.7294,24.7338,24.6296,24.712,215000.0
2012-12-28 10:00:00,56.91,57.13,56.84,57.02,111500.0,24.7077,24.8032,24.6773,24.7555,111500.0
2012-12-28 10:30:00,57.01,57.29,56.95,57.26,151900.0,24.7511,24.8727,24.7251,24.8597,151900.0
2012-12-28 11:00:00,57.26,57.26,57.14,57.15,182700.0,24.8597,24.8597,24.8076,24.8119,182700.0
2012-12-28 11:30:00,57.16,57.23,57.09,57.12,226200.0,24.8162,24.8466,24.7859,24.7989,226200.0
2012-12-28 12:00:00,57.13,57.2,57.11,57.19,41500.0,24.8032,24.8336,24.7945,24.8293,41500.0
2012-12-28 12:30:00,57.19,57.22,57.15,57.21,40200.0,24.8293,24.8423,24.8119,24.8379,40200.0
2012-12-28 13:00:00,57.21,57.26,57.14,57.15,78000.0,24.8379,24.8597,24.8076,24.8119,78000.0
2012-12-28 13:30:00,57.16,57.22,57.08,57.14,72800.0,24.8162,24.8423,24.7815,24.8076,72800.0
2012-12-28 14:00:00,57.14,57.18,57.1,57.12,83100.0,24.8076,24.8249,24.7902,24.7989,83100.0
2012-12-28 14:30:00,57.11,57.19,57.09,57.11,64400.0,24.7945,24.8293,24.7859,24.7945,64400.0
2012-12-28 15:00:00,57.11,57.22,57.07,57.22,79700.0,24.7945,24.8423,24.7772,24.8423,79700.0
2012-12-28 15:30:00,57.22,57.29,57.0,57.05,245600.0,24.8423,24.8727,24.7468,24.7685,245600.0
2012-12-31 09:30:00,57.14,57.58,56.95,57.41,177100.0,24.8076,24.9986,24.7251,24.9248,177100.0
2012-12-31 10:00:00,57.38,57.48,57.26,57.39,76300.0,24.9118,24.9552,24.8597,24.9161,76300.0
2012-12-31 10:30:00,57.38,57.53,57.29,57.52,72000.0,24.9118,24.9769,24.8727,24.9725,72000.0
2012-12-31 11:00:00,57.52,57.75,57.51,57.58,101100.0,24.9725,25.0724,24.9682,24.9986,101100.0
2012-12-31 11:30:00,57.58,57.7,57.58,57.64,50800.0,24.9986,25.0507,24.9986,25.0246,50800.0
2012-12-31 12:00:00,57.64,57.68,57.52,57.58,77400.0,25.0246,25.042,24.9725,24.9986,77400.0
2012-12-31 12:30:00,57.59,58.0,57.57,57.69,169400.0,25.0029,25.1809,24.9942,25.0463,169400.0
2012-12-31 13:00:00,57.72,57.93,57.56,57.81,89000.0,25.0594,25.1505,24.9899,25.0984,89000.0
2012-12-31 13:30:00,57.79,58.07,57.52,57.75,182100.0,25.0898,25.2113,24.9725,25.0724,182100.0
2012-12-31 14:00:00,57.75,57.87,57.72,57.86,61900.0,25.0724,25.1245,25.0594,25.1201,61900.0
2012-12-31 14:30:00,57.86,58.26,57.86,58.23,97000.0,25.1201,25.2938,25.1201,25.2808,97000.0
2012-12-31 15:00:00,58.25,58.36,57.74,57.77,174400.0,25.2895,25.3372,25.0681,25.0811,174400.0
2012-12-31 15:30:00,57.78,58.18,57.78,58.1,535800.0,25.0854,25.2591,25.0854,25.2243,535800.0
2013-01-02 09:30:00,60.3,60.45,60.02,60.43,386700.0,26.1795,26.2446,26.0579,26.2359,386700.0
2013-01-02 10:00:00,60.43,60.45,60.21,60.25,278800.0,26.2359,26.2446,26.1404,26.1578,278800.0
2013-01-02 10:30:00,60.24,60.33,60.14,60.21,207300.0,26.1534,26.1925,26.11,26.1404,207300.0
2013-01-02 11:00:00,60.21,60.32,59.97,60.01,193300.0,26.1404,26.1882,26.0362,26.0536,193300.0
2013-01-02 11:30:00,59.99,60.05,59.7,59.72,123800.0,26.0449,26.0709,25.919,25.9277,123800.0
2013-01-02 12:00:00,59.72,59.82,59.7,59.71,67700.0,25.9277,25.9711,25.919,25.9233,67700.0
2013-01-02 12:30:00,59.71,59.75,59.67,59.75,87400.0,25.9233,25.9407,25.906,25.9407,87400.0
2013-01-02 13:00:00,59.75,59.84,59.7,59.79,92600.0,25.9407,25.9798,25.919,25.9581,92600.0
2013-01-02 13:30:00,59.81,59.85,59.69,59.71,76200.0,25.9668,25.9841,25.9147,25.9233,76200.0
2013-01-02 14:00:00,59.72,59.83,59.71,59.76,64200.0,25.9277,25.9754,25.9233,25.945,64200.0
2013-01-02 14:30:00,59.77,59.83,59.73,59.82,60100.0,25.9494,25.9754,25.932,25.9711,60100.0
2013-01-02 15:00:00,59.83,59.91,59.82,59.87,123300.0,25.9754,26.0102,25.9711,25.9928,123300.0
2013-01-02 15:30:00,59.88,59.92,59.72,59.91,394500.0,25.9971,26.0145,25.9277,26.0102,394500.0
2013-01-03 09:30:00,59.11,59.2,58.89,58.89,342600.0,25.6628,25.7019,25.5673,25.5673,342600.0
2013-01-03 10:00:00,58.9,59.07,58.9,59.05,126600.0,25.5717,25.6455,25.5717,25.6368,126600.0
2013-01-03 10:30:00,59.07,59.13,58.9,58.98,187000.0,25.6455,25.6715,25.5717,25.6064,187000.0
2013-01-03 11:00:00,58.97,59.14,58.96,59.0,123000.0,25.6021,25.6759,25.5977,25.6151,123000.0
2013-01-03 11:30:00,59.01,59.16,59.0,59.06,100500.0,25.6194,25.6845,25.6151,25.6411,100500.0
2013-01-03 12:00:00,59.05,59.2,59.05,59.12,68600.0,25.6368,25.7019,25.6368,25.6672,68600.0
2013-01-03 12:30:00,59.12,59.14,58.93,59.0,59200.0,25.6672,25.6759,25.5847,25.6151,59200.0
2013-01-03 13:00:00,58.98,59.0,58.86,58.93,63200.0,25.6064,25.6151,25.5543,25.5847,63200.0
2013-01-03 13:30:00,58.93,59.01,58.91,58.99,62600.0,25.5847,25.6194,25.576,25.6107,62600.0
2013-01-03 14:00:00,59.0,59.0,58.52,58.63,135900.0,25.6151,25.6151,25.4067,25.4544,135900.0
2013-01-03 14:30:00,58.65,58.65,58.36,58.5,119700.0,25.4631,25.4631,25.3372,25.398,119700.0
2013-01-03 15:00:00,58.51,58.61,58.36,58.39,171400.0,25.4023,25.4458,25.3372,25.3503,171400.0
2013-01-03 15:30:00,58.39,58.48,58.21,58.48,326600.0,25.3503,25.3893,25.2721,25.3893,326600.0
2013-01-04 09:30:00,57.72,58.1,57.71,57.99,293200.0,25.0594,25.2243,25.055,25.1766,293200.0
2013-01-04 10:00:00,58.01,58.09,57.96,58.0,123800.0,25.1853,25.22,25.1636,25.1809,123800.0
2013-01-04 10:30:00,58.0,58.07,57.83,57.86,98700.0,25.1809,25.2113,25.1071,25.1201,98700.0
2013-01-04 11:00:00,57.87,57.96,57.75,57.81,293500.0,25.1245,25.1636,25.0724,25.0984,293500.0
2013-01-04 11:30:00,57.83,58.05,57.83,57.99,263100.0,25.1071,25.2026,25.1071,25.1766,263100.0
2013-01-04 12:00:00,57.99,58.18,57.94,58.08,149400.0,25.1766,25.2591,25.1549,25.2157,149400.0
2013-01-04 12:30:00,58.08,58.1,58.04,58.09,50500.0,25.2157,25.2243,25.1983,25.22,50500.0
2013-01-04 13:00:00,58.07,58.11,58.04,58.05,88600.0,25.2113,25.2287,25.1983,25.2026,88600.0
2013-01-04 13:30:00,58.04,58.17,58.02,58.15,106800.0,25.1983,25.2547,25.1896,25.2461,106800.0
2013-01-04 14:00:00,58.15,58.21,58.04,58.07,85300.0,25.2461,25.2721,25.1983,25.2113,85300.0
2013-01-04 14:30:00,58.07,58.19,58.06,58.19,133800.0,25.2113,25.2634,25.207,25.2634,133800.0
2013-01-04 15:00:00,58.18,58.4,58.12,58.31,151400.0,25.2591,25.3546,25.233,25.3155,151400.0
2013-01-04 15:30:00,58.31,58.41,58.24,58.31,304600.0,25.3155,25.3589,25.2851,25.3155,304600.0
2013-01-07 09:30:00,57.37,57.52,57.31,57.4,264500.0,24.9074,24.9725,24.8814,24.9204,264500.0
2013-01-07 10:00:00,57.4,57.62,57.39,57.49,253600.0,24.9204,25.016,24.9161,24.9595,253600.0
2013-01-07 10:30:00,57.5,57.61,57.5,57.56,201200.0,24.9639,25.0116,24.9639,24.9899,201200.0
2013-01-07 11:00:00,57.55,57.58,57.49,57.54,206600.0,24.9856,24.9986,24.9595,24.9812,206600.0
2013-01-07 11:30:00,57.54,57.62,57.5,57.56,134100.0,24.9812,25.016,24.9639,24.9899,134100.0
2013-01-07 12:00:00,57.55,57.58,57.51,57.56,103300.0,24.9856,24.9986,24.9682,24.9899,103300.0
2013-01-07 12:30:00,57.56,57.71,57.54,57.64,57500.0,24.9899,25.055,24.9812,25.0246,57500.0
2013-01-07 13:00:00,57.64,57.87,57.64,57.85,96700.0,25.0246,25.1245,25.0246,25.1158,96700.0
2013-01-07 13:30:00,57.83,57.84,57.69,57.71,95400.0,25.1071,25.1115,25.0463,25.055,95400.0
2013-01-07 14:00:00,57.72,57.74,57.62,57.65,94700.0,25.0594,25.0681,25.016,25.029,94700.0
2013-01-07 14:30:00,57.65,57.7,57.65,57.7,115000.0,25.029,25.0507,25.029,25.0507,115000.0
2013-01-07 15:00:00,57.7,57.86,57.7,57.77,172600.0,25.0507,25.1201,25.0507,25.0811,172600.0
2013-01-07 15:30:00,57.77,57.81,57.62,57.69,362300.0,25.0811,25.0984,25.016,25.0463,362300.0
2013-01-08 09:30:00,56.9,57.12,56.9,57.03,373000.0,24.7034,24.7989,24.7034,24.7598,373000.0
2013-01-08 10:00:00,57.04,57.12,56.9,57.02,165200.0,24.7641,24.7989,24.7034,24.7555,165200.0
2013-01-08 10:30:00,57.04,57.06,56.9,57.02,175700.0,24.7641,24.7728,24.7034,24.7555,175700.0
2013-01-08 11:00:00,57.03,57.08,56.93,56.97,75100.0,24.7598,24.7815,24.7164,24.7338,75100.0
2013-01-08 11:30:00,57.0,57.08,56.95,56.98,78000.0,24.7468,24.7815,24.7251,24.7381,78000.0
2013-01-08 12:00:00,57.02,57.06,56.99,57.02,62100.0,24.7555,24.7728,24.7424,24.7555,62100.0
2013-01-08 12:30:00,57.02,57.04,56.88,56.9,53800.0,24.7555,24.7641,24.6947,24.7034,53800.0
2013-01-08 13:00:00,56.9,57.02,56.9,56.98,37100.0,24.7034,24.7555,24.7034,24.7381,37100.0
2013-01-08 13:30:00,56.98,57.01,56.86,56.93,55300.0,24.7381,24.7511,24.686,24.7164,55300.0
2013-01-08 14:00:00,56.93,57.0,56.92,56.99,53000.0,24.7164,24.7468,24.712,24.7424,53000.0
2013-01-08 14:30:00,56.98,56.99,56.88,56.93,52800.0,24.7381,24.7424,24.6947,24.7164,52800.0
2013-01-08 15:00:00,56.92,57.01,56.92,56.99,91200.0,24.712,24.7511,24.712,24.7424,91200.0
2013-01-08 15:30:00,56.99,57.01,56.83,56.95,249300.0,24.7424,24.7511,24.673,24.7251,249300.0
2013-01-09 09:30:00,57.09,57.31,57.04,57.27,221700.0,24.7859,24.8814,24.7641,24.864,221700.0
2013-01-09 10:00:00,57.28,57.33,57.15,57.18,135400.0,24.8683,24.89,24.8119,24.8249,135400.0
2013-01-09 10:30:00,57.19,57.19,56.88,56.91,141800.0,24.8293,24.8293,24.6947,24.7077,141800.0
2013-01-09 11:00:00,56.92,57.08,56.86,56.87,136300.0,24.712,24.7815,24.686,24.6903,136300.0
2013-01-09 11:30:00,56.87,57.05,56.87,56.99,81000.0,24.6903,24.7685,24.6903,24.7424,81000.0
2013-01-09 12:00:00,56.99,57.07,56.99,57.02,60200.0,24.7424,24.7772,24.7424,24.7555,60200.0
2013-01-09 12:30:00,57.01,57.06,56.95,56.99,53200.0,24.7511,24.7728,24.7251,24.7424,53200.0
2013-01-09 13:00:00,56.99,57.04,56.93,57.0,68600.0,24.7424,24.7641,24.7164,24.7468,68600.0
2013-01-09 13:30:00,57.0,57.08,56.98,57.06,61500.0,24.7468,24.7815,24.7381,24.7728,61500.0
2013-01-09 14:00:00,57.06,57.19,57.05,57.18,59000.0,24.7728,24.8293,24.7685,24.8249,59000.0
2013-01-09 14:30:00,57.19,57.26,57.08,57.16,140100.0,24.8293,24.8597,24.7815,24.8162,140100.0
2013-01-09 15:00:00,57.15,57.24,57.11,57.22,101500.0,24.8119,24.851,24.7945,24.8423,101500.0
2013-01-09 15:30:00,57.22,57.24,57.08,57.2,279900.0,24.8423,24.851,24.7815,24.8336,279900.0
2013-01-10 09:30:00,57.16,57.2,57.05,57.14,233500.0,24.8162,24.8336,24.7685,24.8076,233500.0
2013-01-10 10:00:00,57.15,57.25,57.02,57.13,120800.0,24.8119,24.8553,24.7555,24.8032,120800.0
2013-01-10 10:30:00,57.13,57.13,56.74,56.81,123300.0,24.8032,24.8032,24.6339,24.6643,123300.0
2013-01-10 11:00:00,56.8,56.8,56.53,56.64,144500.0,24.6599,24.6599,24.5427,24.5905,144500.0
2013-01-10 11:30:00,56.65,56.92,56.64,56.89,111400.0,24.5948,24.712,24.5905,24.699,111400.0
2013-01-10 12:00:00,56.89,57.06,56.88,57.01,70500.0,24.699,24.7728,24.6947,24.7511,70500.0
2013-01-10 12:30:00,57.03,57.26,57.02,57.26,137000.0,24.7598,24.8597,24.7555,24.8597,137000.0
2013-01-10 13:00:00,57.3,57.31,57.17,57.26,111500.0,24.877,24.8814,24.8206,24.8597,111500.0
2013-01-10 13:30:00,57.27,57.41,57.22,57.38,69400.0,24.864,24.9248,24.8423,24.9118,69400.0
2013-01-10 14:00:00,57.37,57.4,57.04,57.05,245100.0,24.9074,24.9204,24.7641,24.7685,245100.0
2013-01-10 14:30:00,57.07,57.24,57.07,57.22,296100.0,24.7772,24.851,24.7772,24.8423,296100.0
2013-01-10 15:00:00,57.22,57.37,57.17,57.34,140300.0,24.8423,24.9074,24.8206,24.8944,140300.0
2013-01-10 15:30:00,57.35,57.37,57.26,57.29,218700.0,24.8987,24.9074,24.8597,24.8727,218700.0
2013-01-11 09:30:00,56.0,56.13,55.54,55.6,529100.0,24.3126,24.3691,24.1129,24.139,529100.0
2013-01-11 10:00:00,55.6,55.64,55.38,55.53,325800.0,24.139,24.1563,24.0434,24.1086,325800.0
2013-01-11 10:30:00,55.53,55.69,55.41,55.69,216200.0,24.1086,24.178,24.0565,24.178,216200.0
2013-01-11 11:00:00,55.71,56.01,55.7,55.88,151900.0,24.1867,24.317,24.1824,24.2605,151900.0
2013-01-11 11:30:00,55.87,56.0,55.8,55.92,132500.0,24.2562,24.3126,24.2258,24.2779,132500.0
2013-01-11 12:00:00,55.93,55.94,55.69,55.69,92200.0,24.2822,24.2866,24.178,24.178,92200.0
2013-01-11 12:30:00,55.67,55.73,55.6,55.72,62800.0,24.1694,24.1954,24.139,24.1911,62800.0
2013-01-11 13:00:00,55.73,55.73,55.63,55.67,36400.0,24.1954,24.1954,24.152,24.1694,36400.0
2013-01-11 13:30:00,55.66,55.76,55.61,55.64,58400.0,24.165,24.2084,24.1433,24.1563,58400.0
2013-01-11 14:00:00,55.63,55.68,55.59,55.62,100100.0,24.152,24.1737,24.1346,24.1476,100100.0
2013-01-11 14:30:00,55.63,55.63,55.5,55.51,100500.0,24.152,24.152,24.0955,24.0999,100500.0
2013-01-11 15:00:00,55.51,55.67,55.42,55.66,194500.0,24.0999,24.1694,24.0608,24.165,194500.0
2013-01-11 15:30:00,55.66,55.72,55.52,55.64,403400.0,24.165,24.1911,24.1042,24.1563,403400.0
2013-01-14 09:30:00,55.93,56.1,55.67,55.72,340800.0,24.2822,24.356,24.1694,24.1911,340800.0
2013-01-14 10:00:00,55.73,55.75,55.5,55.6,164400.0,24.1954,24.2041,24.0955,24.139,164400.0
2013-01-14 10:30:00,55.6,55.84,55.58,55.81,135500.0,24.139,24.2432,24.1303,24.2301,135500.0
2013-01-14 11:00:00,55.81,55.93,55.79,55.88,75600.0,24.2301,24.2822,24.2215,24.2605,75600.0
2013-01-14 11:30:00,55.88,55.89,55.72,55.8,109200.0,24.2605,24.2649,24.1911,24.2258,109200.0
2013-01-14 12:00:00,55.81,55.84,55.71,55.71,60900.0,24.2301,24.2432,24.1867,24.1867,60900.0
2013-01-14 12:30:00,55.71,55.78,55.69,55.73,29200.0,24.1867,24.2171,24.178,24.1954,29200.0
2013-01-14 13:00:00,55.73,55.83,55.7,55.74,47500.0,24.1954,24.2388,24.1824,24.1997,47500.0
2013-01-14 13:30:00,55.75,55.75,55.62,55.7,70700.0,24.2041,24.2041,24.1476,24.1824,70700.0
2013-01-14 14:00:00,55.71,55.88,55.69,55.88,49800.0,24.1867,24.2605,24.178,24.2605,49800.0
2013-01-14 14:30:00,55.89,55.94,55.79,55.84,75200.0,24.2649,24.2866,24.2215,24.2432,75200.0
2013-01-14 15:00:00,55.85,56.06,55.81,56.01,192700.0,24.2475,24.3387,24.2301,24.317,192700.0
2013-01-14 15:30:00,56.01,56.02,55.78,55.82,257600.0,24.317,24.3213,24.2171,24.2345,257600.0
2013-01-15 09:30:00,55.65,55.86,55.58,55.8,198500.0,24.1607,24.2518,24.1303,24.2258,198500.0
2013-01-15 10:00:00,55.79,55.9,55.72,55.73,78600.0,24.2215,24.2692,24.1911,24.1954,78600.0
2013-01-15 10:30:00,55.73,55.94,55.71,55.88,55100.0,24.1954,24.2866,24.1867,24.2605,55100.0
2013-01-15 11:00:00,55.89,56.13,55.85,56.13,67000.0,24.2649,24.3691,24.2475,24.3691,67000.0
2013-01-15 11:30:00,56.13,56.25,56.12,56.2,100900.0,24.3691,24.4212,24.3647,24.3995,100900.0
2013-01-15 12:00:00,56.2,56.21,56.14,56.19,29300.0,24.3995,24.4038,24.3734,24.3951,29300.0
2013-01-15 12:30:00,56.2,56.33,56.19,56.23,39800.0,24.3995,24.4559,24.3951,24.4125,39800.0
2013-01-15 13:00:00,56.23,56.25,56.19,56.24,34600.0,24.4125,24.4212,24.3951,24.4168,34600.0
2013-01-15 13:30:00,56.23,56.23,55.97,55.97,65000.0,24.4125,24.4125,24.2996,24.2996,65000.0
2013-01-15 14:00:00,56.0,56.05,55.94,55.97,48200.0,24.3126,24.3343,24.2866,24.2996,48200.0
2013-01-15 14:30:00,55.98,56.17,55.96,56.14,44400.0,24.3039,24.3864,24.2953,24.3734,44400.0
2013-01-15 15:00:00,56.15,56.18,56.05,56.11,49200.0,24.3777,24.3908,24.3343,24.3604,49200.0
2013-01-15 15:30:00,56.12,56.18,56.02,56.04,244000.0,24.3647,24.3908,24.3213,24.33,244000.0
2013-01-16 09:30:00,55.28,55.31,55.13,55.24,295300.0,24.0,24.0131,23.9349,23.9827,295300.0
2013-01-16 10:00:00,55.24,55.39,55.22,55.33,144200.0,23.9827,24.0478,23.974,24.0217,144200.0
2013-01-16 10:30:00,55.33,55.56,55.32,55.4,137200.0,24.0217,24.1216,24.0174,24.0521,137200.0
2013-01-16 11:00:00,55.4,55.5,55.25,55.4,127600.0,24.0521,24.0955,23.987,24.0521,127600.0
2013-01-16 11:30:00,55.4,55.4,54.87,54.91,532000.0,24.0521,24.0521,23.822,23.8394,532000.0
2013-01-16 12:00:00,54.9,54.95,54.77,54.81,114600.0,23.8351,23.8568,23.7786,23.796,114600.0
2013-01-16 12:30:00,54.79,54.85,54.69,54.85,95200.0,23.7873,23.8133,23.7439,23.8133,95200.0
2013-01-16 13:00:00,54.86,54.87,54.71,54.73,214600.0,23.8177,23.822,23.7526,23.7612,214600.0
2013-01-16 13:30:00,54.73,54.9,54.72,54.87,92100.0,23.7612,23.8351,23.7569,23.822,92100.0
2013-01-16 14:00:00,54.87,54.97,54.87,54.97,103400.0,23.822,23.8654,23.822,23.8654,103400.0
2013-01-16 14:30:00,54.97,55.03,54.93,55.01,73300.0,23.8654,23.8915,23.8481,23.8828,73300.0
2013-01-16 15:00:00,55.0,55.0,54.92,55.0,121200.0,23.8785,23.8785,23.8437,23.8785,121200.0
2013-01-16 15:30:00,55.0,55.04,54.9,55.02,391700.0,23.8785,23.8958,23.8351,23.8872,391700.0
2013-01-17 09:30:00,55.05,55.11,54.85,54.92,457800.0,23.9002,23.9262,23.8133,23.8437,457800.0
2013-01-17 10:00:00,54.92,55.01,54.84,54.95,348100.0,23.8437,23.8828,23.809,23.8568,348100.0
2013-01-17 10:30:00,54.95,54.96,54.87,54.92,325500.0,23.8568,23.8611,23.822,23.8437,325500.0
2013-01-17 11:00:00,54.92,54.94,54.8,54.85,215200.0,23.8437,23.8524,23.7916,23.8133,215200.0
2013-01-17 11:30:00,54.85,54.98,54.8,54.85,227400.0,23.8133,23.8698,23.7916,23.8133,227400.0
2013-01-17 12:00:00,54.86,54.9,54.66,54.74,127900.0,23.8177,23.8351,23.7309,23.7656,127900.0
2013-01-17 12:30:00,54.73,54.73,54.52,54.55,210200.0,23.7612,23.7612,23.6701,23.6831,210200.0
2013-01-17 13:00:00,54.56,54.59,54.49,54.49,83200.0,23.6874,23.7005,23.6571,23.6571,83200.0
2013-01-17 13:30:00,54.5,54.65,54.45,54.63,163100.0,23.6614,23.7265,23.6397,23.7178,163100.0
2013-01-17 14:00:00,54.62,54.8,54.62,54.77,227800.0,23.7135,23.7916,23.7135,23.7786,227800.0
2013-01-17 14:30:00,54.77,54.86,54.75,54.83,235000.0,23.7786,23.8177,23.7699,23.8047,235000.0
2013-01-17 15:00:00,54.84,54.85,54.65,54.75,256500.0,23.809,23.8133,23.7265,23.7699,256500.0
2013-01-17 15:30:00,54.75,54.85,54.73,54.82,393800.0,23.7699,23.8133,23.7612,23.8003,393800.0
2013-01-18 09:30:00,56.28,56.28,55.92,56.01,613900.0,24.4342,24.4342,24.2779,24.317,613900.0
2013-01-18 10:00:00,56.01,56.09,55.89,56.06,248100.0,24.317,24.3517,24.2649,24.3387,248100.0
2013-01-18 10:30:00,56.07,56.07,55.51,55.54,201200.0,24.343,24.343,24.0999,24.1129,201200.0
2013-01-18 11:00:00,55.53,55.63,55.43,55.62,214800.0,24.1086,24.152,24.0652,24.1476,214800.0
2013-01-18 11:30:00,55.62,55.67,55.43,55.45,130900.0,24.1476,24.1694,24.0652,24.0738,130900.0
2013-01-18 12:00:00,55.45,55.45,55.37,55.39,125700.0,24.0738,24.0738,24.0391,24.0478,125700.0
2013-01-18 12:30:00,55.38,55.49,55.36,55.48,99200.0,24.0434,24.0912,24.0348,24.0869,99200.0
2013-01-18 13:00:00,55.48,55.7,55.48,55.64,113500.0,24.0869,24.1824,24.0869,24.1563,113500.0
2013-01-18 13:30:00,55.64,55.64,55.6,55.62,98600.0,24.1563,24.1563,24.139,24.1476,98600.0
2013-01-18 14:00:00,55.62,55.66,55.57,55.58,111700.0,24.1476,24.165,24.1259,24.1303,111700.0
2013-01-18 14:30:00,55.58,55.58,55.52,55.54,114500.0,24.1303,24.1303,24.1042,24.1129,114500.0
2013-01-18 15:00:00,55.53,55.59,55.53,55.59,112200.0,24.1086,24.1346,24.1086,24.1346,112200.0
2013-01-18 15:30:00,55.59,55.93,55.58,55.86,642200.0,24.1346,24.2822,24.1303,24.2518,642200.0
2013-01-22 09:30:00,56.25,56.37,56.05,56.16,218300.0,24.4212,24.4733,24.3343,24.3821,218300.0
2013-01-22 10:00:00,56.16,56.31,56.09,56.17,149800.0,24.3821,24.4472,24.3517,24.3864,149800.0
2013-01-22 10:30:00,56.17,56.19,56.08,56.12,160200.0,24.3864,24.3951,24.3474,24.3647,160200.0
2013-01-22 11:00:00,56.12,56.19,56.01,56.19,145000.0,24.3647,24.3951,24.317,24.3951,145000.0
2013-01-22 11:30:00,56.18,56.55,56.09,56.47,153100.0,24.3908,24.5514,24.3517,24.5167,153100.0
2013-01-22 12:00:00,56.47,56.55,56.41,56.5,67400.0,24.5167,24.5514,24.4906,24.5297,67400.0
2013-01-22 12:30:00,56.5,56.55,56.45,56.47,57300.0,24.5297,24.5514,24.508,24.5167,57300.0
2013-01-22 13:00:00,56.47,56.55,56.43,56.44,70100.0,24.5167,24.5514,24.4993,24.5037,70100.0
2013-01-22 13:30:00,56.43,56.65,56.43,56.63,71300.0,24.4993,24.5948,24.4993,24.5861,71300.0
2013-01-22 14:00:00,56.63,56.73,56.6,56.7,94900.0,24.5861,24.6296,24.5731,24.6165,94900.0
2013-01-22 14:30:00,56.7,56.78,56.69,56.76,108500.0,24.6165,24.6513,24.6122,24.6426,108500.0
2013-01-22 15:00:00,56.76,56.77,56.55,56.61,133300.0,24.6426,24.6469,24.5514,24.5775,133300.0
2013-01-22 15:30:00,56.63,56.66,56.41,56.5,255100.0,24.5861,24.5992,24.4906,24.5297,255100.0
2013-01-23 09:30:00,55.96,56.05,55.65,55.89,476400.0,24.2953,24.3343,24.1607,24.2649,476400.0
2013-01-23 10:00:00,55.88,55.88,55.6,55.61,286600.0,24.2605,24.2605,24.139,24.1433,286600.0
2013-01-23 10:30:00,55.61,55.61,55.48,55.6,230900.0,24.1433,24.1433,24.0869,24.139,230900.0
2013-01-23 11:00:00,55.58,55.64,55.53,55.57,221200.0,24.1303,24.1563,24.1086,24.1259,221200.0
2013-01-23 11:30:00,55.57,55.59,55.5,55.54,78400.0,24.1259,24.1346,24.0955,24.1129,78400.0
2013-01-23 12:00:00,55.54,55.61,55.47,55.51,65200.0,24.1129,24.1433,24.0825,24.0999,65200.0
2013-01-23 12:30:00,55.51,55.62,55.5,55.56,61600.0,24.0999,24.1476,24.0955,24.1216,61600.0
2013-01-23 13:00:00,55.57,55.76,55.54,55.61,72100.0,24.1259,24.2084,24.1129,24.1433,72100.0
2013-01-23 13:30:00,55.61,55.73,55.61,55.7,63700.0,24.1433,24.1954,24.1433,24.1824,63700.0
2013-01-23 14:00:00,55.7,55.76,55.67,55.68,78700.0,24.1824,24.2084,24.1694,24.1737,78700.0
2013-01-23 14:30:00,55.69,55.77,55.67,55.67,73100.0,24.178,24.2128,24.1694,24.1694,73100.0
2013-01-23 15:00:00,55.67,55.72,55.51,55.59,186400.0,24.1694,24.1911,24.0999,24.1346,186400.0
2013-01-23 15:30:00,55.59,55.61,55.33,55.47,458200.0,24.1346,24.1433,24.0217,24.0825,458200.0
2013-01-24 09:30:00,55.85,56.15,55.83,56.07,175900.0,24.2475,24.3777,24.2388,24.343,175900.0
2013-01-24 10:00:00,56.06,56.52,56.06,56.48,197400.0,24.3387,24.5384,24.3387,24.521,197400.0
2013-01-24 10:30:00,56.5,56.58,56.39,56.39,165600.0,24.5297,24.5644,24.4819,24.4819,165600.0
2013-01-24 11:00:00,56.39,56.56,56.39,56.5,109900.0,24.4819,24.5557,24.4819,24.5297,109900.0
2013-01-24 11:30:00,56.49,56.5,56.22,56.33,82700.0,24.5254,24.5297,24.4081,24.4559,82700.0
2013-01-24 12:00:00,56.32,56.36,56.22,56.31,95700.0,24.4516,24.4689,24.4081,24.4472,95700.0
2013-01-24 12:30:00,56.31,56.31,56.09,56.12,98800.0,24.4472,24.4472,24.3517,24.3647,98800.0
2013-01-24 13:00:00,56.12,56.13,55.98,56.01,57600.0,24.3647,24.3691,24.3039,24.317,57600.0
2013-01-24 13:30:00,56.0,56.01,55.61,55.76,217300.0,24.3126,24.317,24.1433,24.2084,217300.0
2013-01-24 14:00:00,55.76,55.76,55.65,55.71,173100.0,24.2084,24.2084,24.1607,24.1867,173100.0
2013-01-24 14:30:00,55.71,55.84,55.71,55.79,78200.0,24.1867,24.2432,24.1867,24.2215,78200.0
2013-01-24 15:00:00,55.79,55.85,55.72,55.81,127200.0,24.2215,24.2475,24.1911,24.2301,127200.0
2013-01-24 15:30:00,55.82,55.9,55.75,55.83,377500.0,24.2345,24.2692,24.2041,24.2388,377500.0
2013-01-25 09:30:00,55.7,55.77,55.55,55.69,203800.0,24.1824,24.2128,24.1173,24.178,203800.0
2013-01-25 10:00:00,55.7,55.7,55.29,55.29,171100.0,24.1824,24.1824,24.0044,24.0044,171100.0
2013-01-25 10:30:00,55.29,55.33,55.2,55.29,114300.0,24.0044,24.0217,23.9653,24.0044,114300.0
2013-01-25 11:00:00,55.28,55.43,55.24,55.36,131400.0,24.0,24.0652,23.9827,24.0348,131400.0
2013-01-25 11:30:00,55.34,55.69,55.34,55.38,152600.0,24.0261,24.178,24.0261,24.0434,152600.0
2013-01-25 12:00:00,55.38,55.57,55.37,55.38,74200.0,24.0434,24.1259,24.0391,24.0434,74200.0
2013-01-25 12:30:00,55.37,55.45,55.34,55.35,81500.0,24.0391,24.0738,24.0261,24.0304,81500.0
2013-01-25 13:00:00,55.36,55.46,55.34,55.44,59900.0,24.0348,24.0782,24.0261,24.0695,59900.0
2013-01-25 13:30:00,55.44,55.55,55.41,55.49,59900.0,24.0695,24.1173,24.0565,24.0912,59900.0
2013-01-25 14:00:00,55.49,55.66,55.49,55.55,57900.0,24.0912,24.165,24.0912,24.1173,57900.0
2013-01-25 14:30:00,55.56,55.64,55.54,55.61,122000.0,24.1216,24.1563,24.1129,24.1433,122000.0
2013-01-25 15:00:00,55.61,55.82,55.61,55.8,147200.0,24.1433,24.2345,24.1433,24.2258,147200.0
2013-01-25 15:30:00,55.81,55.82,55.7,55.81,262900.0,24.2301,24.2345,24.1824,24.2301,262900.0
2013-01-28 09:30:00,55.51,55.54,55.19,55.21,176900.0,24.0999,24.1129,23.961,23.9696,176900.0
2013-01-28 10:00:00,55.21,55.22,54.97,55.1,121100.0,23.9696,23.974,23.8654,23.9219,121100.0
2013-01-28 10:30:00,55.09,55.18,55.03,55.04,58500.0,23.9175,23.9566,23.8915,23.8958,58500.0
2013-01-28 11:00:00,55.07,55.16,55.03,55.16,99100.0,23.9089,23.9479,23.8915,23.9479,99100.0
2013-01-28 11:30:00,55.14,55.25,55.07,55.16,65100.0,23.9393,23.987,23.9089,23.9479,65100.0
2013-01-28 12:00:00,55.17,55.17,54.99,55.03,76000.0,23.9523,23.9523,23.8741,23.8915,76000.0
2013-01-28 12:30:00,55.02,55.1,55.0,55.09,83000.0,23.8872,23.9219,23.8785,23.9175,83000.0
2013-01-28 13:00:00,55.08,55.09,54.95,54.98,47400.0,23.9132,23.9175,23.8568,23.8698,47400.0
2013-01-28 13:30:00,54.97,55.03,54.96,54.99,42800.0,23.8654,23.8915,23.8611,23.8741,42800.0
2013-01-28 14:00:00,54.99,55.06,54.97,55.05,64000.0,23.8741,23.9045,23.8654,23.9002,64000.0
2013-01-28 14:30:00,55.05,55.08,55.01,55.04,72400.0,23.9002,23.9132,23.8828,23.8958,72400.0
2013-01-28 15:00:00,55.04,55.08,54.92,54.98,122300.0,23.8958,23.9132,23.8437,23.8698,122300.0
2013-01-28 15:30:00,54.96,55.0,54.87,54.87,308400.0,23.8611,23.8785,23.822,23.822,308400.0
2013-01-29 09:30:00,55.94,56.33,55.85,56.26,363300.0,24.2866,24.4559,24.2475,24.4255,363300.0
2013-01-29 10:00:00,56.26,56.36,56.14,56.26,112400.0,24.4255,24.4689,24.3734,24.4255,112400.0
2013-01-29 10:30:00,56.28,56.47,56.24,56.39,105700.0,24.4342,24.5167,24.4168,24.4819,105700.0
2013-01-29 11:00:00,56.38,56.48,56.28,56.43,87700.0,24.4776,24.521,24.4342,24.4993,87700.0
2013-01-29 11:30:00,56.42,56.45,56.29,56.35,48100.0,24.495,24.508,24.4385,24.4646,48100.0
2013-01-29 12:00:00,56.35,56.38,56.27,56.32,46100.0,24.4646,24.4776,24.4298,24.4516,46100.0
2013-01-29 12:30:00,56.33,56.43,56.33,56.39,33800.0,24.4559,24.4993,24.4559,24.4819,33800.0
2013-01-29 13:00:00,56.4,56.46,56.37,56.45,56200.0,24.4863,24.5123,24.4733,24.508,56200.0
2013-01-29 13:30:00,56.45,56.51,56.43,56.48,86900.0,24.508,24.534,24.4993,24.521,86900.0
2013-01-29 14:00:00,56.48,56.54,56.44,56.53,75300.0,24.521,24.5471,24.5037,24.5427,75300.0
2013-01-29 14:30:00,56.53,56.57,56.42,56.52,107300.0,24.5427,24.5601,24.495,24.5384,107300.0
2013-01-29 15:00:00,56.53,56.59,56.43,56.45,131100.0,24.5427,24.5688,24.4993,24.508,131100.0
2013-01-29 15:30:00,56.45,56.5,56.37,56.41,256300.0,24.508,24.5297,24.4733,24.4906,256300.0
2013-01-30 09:30:00,56.59,56.83,56.57,56.58,200300.0,24.5688,24.673,24.5601,24.5644,200300.0
2013-01-30 10:00:00,56.58,56.6,55.61,55.67,682200.0,24.5644,24.5731,24.1433,24.1694,682200.0
2013-01-30 10:30:00,55.68,56.21,55.66,56.17,297800.0,24.1737,24.4038,24.165,24.3864,297800.0
2013-01-30 11:00:00,56.18,56.23,55.96,56.04,102500.0,24.3908,24.4125,24.2953,24.33,102500.0
2013-01-30 11:30:00,56.04,56.14,55.87,55.89,101900.0,24.33,24.3734,24.2562,24.2649,101900.0
2013-01-30 12:00:00,55.89,55.95,55.86,55.86,39700.0,24.2649,24.2909,24.2518,24.2518,39700.0
2013-01-30 12:30:00,55.85,55.95,55.84,55.93,54200.0,24.2475,24.2909,24.2432,24.2822,54200.0
2013-01-30 13:00:00,55.92,55.99,55.9,55.97,57400.0,24.2779,24.3083,24.2692,24.2996,57400.0
2013-01-30 13:30:00,55.97,56.03,55.95,55.98,54200.0,24.2996,24.3256,24.2909,24.3039,54200.0
2013-01-30 14:00:00,55.97,55.98,55.8,55.87,89500.0,24.2996,24.3039,24.2258,24.2562,89500.0
2013-01-30 14:30:00,55.87,55.9,55.62,55.7,169300.0,24.2562,24.2692,24.1476,24.1824,169300.0
2013-01-30 15:00:00,55.7,55.85,55.69,55.79,250900.0,24.1824,24.2475,24.178,24.2215,250900.0
2013-01-30 15:30:00,55.79,55.9,55.69,55.88,410300.0,24.2215,24.2692,24.178,24.2605,410300.0
2013-01-31 09:30:00,56.58,56.85,56.46,56.68,262800.0,24.5644,24.6817,24.5123,24.6078,262800.0
2013-01-31 10:00:00,56.68,56.96,56.67,56.74,124300.0,24.6078,24.7294,24.6035,24.6339,124300.0
2013-01-31 10:30:00,56.71,56.78,56.57,56.65,86700.0,24.6209,24.6513,24.5601,24.5948,86700.0
2013-01-31 11:00:00,56.63,56.85,56.53,56.7,96000.0,24.5861,24.6817,24.5427,24.6165,96000.0
2013-01-31 11:30:00,56.68,56.68,56.33,56.39,222100.0,24.6078,24.6078,24.4559,24.4819,222100.0
2013-01-31 12:00:00,56.38,56.58,56.38,56.41,141900.0,24.4776,24.5644,24.4776,24.4906,141900.0
2013-01-31 12:30:00,56.42,56.56,56.41,56.51,88400.0,24.495,24.5557,24.4906,24.534,88400.0
2013-01-31 13:00:00,56.51,56.59,56.42,56.51,189300.0,24.534,24.5688,24.495,24.534,189300.0
2013-01-31 13:30:00,56.52,56.64,56.49,56.59,44000.0,24.5384,24.5905,24.5254,24.5688,44000.0
2013-01-31 14:00:00,56.58,56.68,56.56,56.67,43000.0,24.5644,24.6078,24.5557,24.6035,43000.0
2013-01-31 14:30:00,56.67,56.79,56.66,56.77,77800.0,24.6035,24.6556,24.5992,24.6469,77800.0
2013-01-31 15:00:00,56.76,56.76,56.59,56.62,93700.0,24.6426,24.6426,24.5688,24.5818,93700.0
2013-01-31 15:30:00,56.62,56.67,56.42,56.49,210700.0,24.5818,24.6035,24.495,24.5254,210700.0
2013-02-01 09:30:00,57.56,57.65,57.27,57.29,288800.0,24.9899,25.029,24.864,24.8727,288800.0
2013-02-01 10:00:00,57.32,57.64,57.29,57.5,154400.0,24.8857,25.0246,24.8727,24.9639,154400.0
2013-02-01 10:30:00,57.5,57.74,57.44,57.73,97500.0,24.9639,25.0681,24.9378,25.0637,97500.0
2013-02-01 11:00:00,57.72,57.92,57.67,57.82,181000.0,25.0594,25.1462,25.0377,25.1028,181000.0
2013-02-01 11:30:00,57.81,57.93,57.8,57.89,86300.0,25.0984,25.1505,25.0941,25.1332,86300.0
2013-02-01 12:00:00,57.89,57.94,57.86,57.94,50900.0,25.1332,25.1549,25.1201,25.1549,50900.0
2013-02-01 12:30:00,57.94,58.11,57.93,58.1,61000.0,25.1549,25.2287,25.1505,25.2243,61000.0
2013-02-01 13:00:00,58.1,58.1,57.98,58.01,30200.0,25.2243,25.2243,25.1722,25.1853,30200.0
2013-02-01 13:30:00,58.01,58.1,58.01,58.09,30000.0,25.1853,25.2243,25.1853,25.22,30000.0
2013-02-01 14:00:00,58.08,58.14,58.07,58.12,86900.0,25.2157,25.2417,25.2113,25.233,86900.0
2013-02-01 14:30:00,58.12,58.15,58.02,58.11,75200.0,25.233,25.2461,25.1896,25.2287,75200.0
2013-02-01 15:00:00,58.1,58.11,57.95,57.99,117300.0,25.2243,25.2287,25.1592,25.1766,117300.0
2013-02-01 15:30:00,57.99,58.11,57.97,58.01,261400.0,25.1766,25.2287,25.1679,25.1853,261400.0
2013-02-04 09:30:00,56.89,57.0,56.69,56.84,224500.0,24.699,24.7468,24.6122,24.6773,224500.0
2013-02-04 10:00:00,56.84,56.87,56.71,56.81,97200.0,24.6773,24.6903,24.6209,24.6643,97200.0
2013-02-04 10:30:00,56.8,56.81,56.47,56.59,193900.0,24.6599,24.6643,24.5167,24.5688,193900.0
2013-02-04 11:00:00,56.6,56.8,56.59,56.73,105800.0,24.5731,24.6599,24.5688,24.6296,105800.0
2013-02-04 11:30:00,56.73,56.92,56.66,56.74,150700.0,24.6296,24.712,24.5992,24.6339,150700.0
2013-02-04 12:00:00,56.74,56.8,56.61,56.68,104900.0,24.6339,24.6599,24.5775,24.6078,104900.0
2013-02-04 12:30:00,56.66,56.7,56.58,56.62,136400.0,24.5992,24.6165,24.5644,24.5818,136400.0
2013-02-04 13:00:00,56.63,56.86,56.59,56.85,46200.0,24.5861,24.686,24.5688,24.6817,46200.0
2013-02-04 13:30:00,56.84,56.85,56.57,56.66,61800.0,24.6773,24.6817,24.5601,24.5992,61800.0
2013-02-04 14:00:00,56.66,56.74,56.6,56.74,47700.0,24.5992,24.6339,24.5731,24.6339,47700.0
2013-02-04 14:30:00,56.75,56.9,56.73,56.86,50100.0,24.6382,24.7034,24.6296,24.686,50100.0
2013-02-04 15:00:00,56.84,56.87,56.74,56.77,97400.0,24.6773,24.6903,24.6339,24.6469,97400.0
2013-02-04 15:30:00,56.76,56.81,56.59,56.66,334600.0,24.6426,24.6643,24.5688,24.5992,334600.0
2013-02-05 09:30:00,57.0,57.18,56.87,56.98,142400.0,24.7468,24.8249,24.6903,24.7381,142400.0
2013-02-05 10:00:00,57.0,57.09,56.83,56.84,72400.0,24.7468,24.7859,24.673,24.6773,72400.0
2013-02-05 10:30:00,56.84,56.95,56.8,56.86,65700.0,24.6773,24.7251,24.6599,24.686,65700.0
2013-02-05 11:00:00,56.86,56.92,56.75,56.78,72400.0,24.686,24.712,24.6382,24.6513,72400.0
2013-02-05 11:30:00,56.77,56.8,56.65,56.73,110700.0,24.6469,24.6599,24.5948,24.6296,110700.0
2013-02-05 12:00:00,56.73,56.75,56.54,56.57,117300.0,24.6296,24.6382,24.5471,24.5601,117300.0
2013-02-05 12:30:00,56.58,56.65,56.45,56.46,82200.0,24.5644,24.5948,24.508,24.5123,82200.0
2013-02-05 13:00:00,56.47,56.7,56.45,56.65,136900.0,24.5167,24.6165,24.508,24.5948,136900.0
2013-02-05 13:30:00,56.65,56.67,56.48,56.52,64200.0,24.5948,24.6035,24.521,24.5384,64200.0
2013-02-05 14:00:00,56.52,56.65,56.52,56.65,58700.0,24.5384,24.5948,24.5384,24.5948,58700.0
2013-02-05 14:30:00,56.65,56.8,56.64,56.77,125600.0,24.5948,24.6599,24.5905,24.6469,125600.0
2013-02-05 15:00:00,56.78,56.95,56.77,56.84,107900.0,24.6513,24.7251,24.6469,24.6773,107900.0
2013-02-05 15:30:00,56.83,56.87,56.7,56.79,293500.0,24.673,24.6903,24.6165,24.6556,293500.0
2013-02-06 09:30:00,56.85,57.2,56.78,57.16,183300.0,24.6817,24.8336,24.6513,24.8162,183300.0
2013-02-06 10:00:00,57.17,57.42,57.1,57.15,124400.0,24.8206,24.9291,24.7902,24.8119,124400.0
2013-02-06 10:30:00,57.17,57.24,57.05,57.09,126000.0,24.8206,24.851,24.7685,24.7859,126000.0
2013-02-06 11:00:00,57.09,57.42,57.09,57.25,125600.0,24.7859,24.9291,24.7859,24.8553,125600.0
2013-02-06 11:30:00,57.27,57.38,57.22,57.38,94000.0,24.864,24.9118,24.8423,24.9118,94000.0
2013-02-06 12:00:00,57.38,57.5,57.34,57.46,90900.0,24.9118,24.9639,24.8944,24.9465,90900.0
2013-02-06 12:30:00,57.44,57.49,57.35,57.39,42100.0,24.9378,24.9595,24.8987,24.9161,42100.0
2013-02-06 13:00:00,57.38,57.38,57.2,57.26,102100.0,24.9118,24.9118,24.8336,24.8597,102100.0
2013-02-06 13:30:00,57.27,57.3,57.22,57.3,109500.0,24.864,24.877,24.8423,24.877,109500.0
2013-02-06 14:00:00,57.29,57.42,57.29,57.4,61800.0,24.8727,24.9291,24.8727,24.9204,61800.0
2013-02-06 14:30:00,57.38,57.48,57.38,57.42,95300.0,24.9118,24.9552,24.9118,24.9291,95300.0
2013-02-06 15:00:00,57.44,57.46,57.36,57.45,143000.0,24.9378,24.9465,24.9031,24.9421,143000.0
2013-02-06 15:30:00,57.44,57.58,57.43,57.5,188100.0,24.9378,24.9986,24.9335,24.9639,188100.0
2013-02-07 09:30:00,57.53,57.59,57.37,57.55,140500.0,24.9769,25.0029,24.9074,24.9856,140500.0
2013-02-07 10:00:00,57.55,57.57,57.1,57.12,146200.0,24.9856,24.9942,24.7902,24.7989,146200.0
2013-02-07 10:30:00,57.12,57.19,56.78,57.03,128200.0,24.7989,24.8293,24.6513,24.7598,128200.0
2013-02-07 11:00:00,57.04,57.47,56.97,57.44,226800.0,24.7641,24.9508,24.7338,24.9378,226800.0
2013-02-07 11:30:00,57.43,57.48,57.06,57.19,166600.0,24.9335,24.9552,24.7728,24.8293,166600.0
2013-02-07 12:00:00,57.17,57.22,57.07,57.18,95800.0,24.8206,24.8423,24.7772,24.8249,95800.0
2013-02-07 12:30:00,57.2,57.31,57.18,57.2,46300.0,24.8336,24.8814,24.8249,24.8336,46300.0
2013-02-07 13:00:00,57.22,57.28,57.19,57.25,35400.0,24.8423,24.8683,24.8293,24.8553,35400.0
2013-02-07 13:30:00,57.24,57.35,57.22,57.33,59800.0,24.851,24.8987,24.8423,24.89,59800.0
2013-02-07 14:00:00,57.35,57.39,57.29,57.35,77300.0,24.8987,24.9161,24.8727,24.8987,77300.0
2013-02-07 14:30:00,57.34,57.36,57.2,57.21,140200.0,24.8944,24.9031,24.8336,24.8379,140200.0
2013-02-07 15:00:00,57.21,57.28,57.09,57.2,171200.0,24.8379,24.8683,24.7859,24.8336,171200.0
2013-02-07 15:30:00,57.21,57.32,57.12,57.29,239500.0,24.8379,24.8857,24.7989,24.8727,239500.0
2013-02-08 09:30:00,57.91,58.12,57.81,58.08,271400.0,25.1419,25.233,25.0984,25.2157,271400.0
2013-02-08 10:00:00,58.08,58.14,57.86,58.06,212900.0,25.2157,25.2417,25.1201,25.207,212900.0
2013-02-08 10:30:00,58.06,58.25,58.05,58.05,177000.0,25.207,25.2895,25.2026,25.2026,177000.0
2013-02-08 11:00:00,58.06,58.08,57.76,57.8,174200.0,25.207,25.2157,25.0767,25.0941,174200.0
2013-02-08 11:30:00,57.8,57.8,57.69,57.72,85900.0,25.0941,25.0941,25.0463,25.0594,85900.0
2013-02-08 12:00:00,57.72,57.74,57.63,57.69,65200.0,25.0594,25.0681,25.0203,25.0463,65200.0
2013-02-08 12:30:00,57.69,57.69,57.57,57.58,79300.0,25.0463,25.0463,24.9942,24.9986,79300.0
2013-02-08 13:00:00,57.59,57.65,57.58,57.58,70700.0,25.0029,25.029,24.9986,24.9986,70700.0
2013-02-08 13:30:00,57.58,57.7,57.58,57.64,151700.0,24.9986,25.0507,24.9986,25.0246,151700.0
2013-02-08 14:00:00,57.63,57.65,57.51,57.55,261000.0,25.0203,25.029,24.9682,24.9856,261000.0
2013-02-08 14:30:00,57.55,57.56,57.48,57.49,87300.0,24.9856,24.9899,24.9552,24.9595,87300.0
2013-02-08 15:00:00,57.49,57.57,57.47,57.55,80700.0,24.9595,24.9942,24.9508,24.9856,80700.0
2013-02-08 15:30:00,57.55,57.59,57.4,57.59,398500.0,24.9856,25.0029,24.9204,25.0029,398500.0
2013-02-11 09:30:00,57.22,57.29,57.0,57.13,123000.0,24.8423,24.8727,24.7468,24.8032,123000.0
2013-02-11 10:00:00,57.15,57.24,56.99,57.14,90800.0,24.8119,24.851,24.7424,24.8076,90800.0
2013-02-11 10:30:00,57.14,57.24,57.05,57.17,68000.0,24.8076,24.851,24.7685,24.8206,68000.0
2013-02-11 11:00:00,57.19,57.32,57.14,57.2,93200.0,24.8293,24.8857,24.8076,24.8336,93200.0
2013-02-11 11:30:00,57.17,57.28,57.15,57.16,36300.0,24.8206,24.8683,24.8119,24.8162,36300.0
2013-02-11 12:00:00,57.15,57.16,57.0,57.14,33500.0,24.8119,24.8162,24.7468,24.8076,33500.0
2013-02-11 12:30:00,57.14,57.17,57.07,57.1,66100.0,24.8076,24.8206,24.7772,24.7902,66100.0
2013-02-11 13:00:00,57.11,57.15,57.08,57.13,41600.0,24.7945,24.8119,24.7815,24.8032,41600.0
2013-02-11 13:30:00,57.13,57.15,57.04,57.12,58600.0,24.8032,24.8119,24.7641,24.7989,58600.0
2013-02-11 14:00:00,57.12,57.26,57.12,57.22,43700.0,24.7989,24.8597,24.7989,24.8423,43700.0
2013-02-11 14:30:00,57.23,57.29,57.18,57.24,74500.0,24.8466,24.8727,24.8249,24.851,74500.0
2013-02-11 15:00:00,57.23,57.41,57.17,57.41,76800.0,24.8466,24.9248,24.8206,24.9248,76800.0
2013-02-11 15:30:00,57.41,57.51,57.39,57.46,189500.0,24.9248,24.9682,24.9161,24.9465,189500.0
2013-02-12 09:30:00,56.92,57.07,56.88,57.02,122800.0,24.712,24.7772,24.6947,24.7555,122800.0
2013-02-12 10:00:00,57.05,57.15,56.98,57.1,63700.0,24.7685,24.8119,24.7381,24.7902,63700.0
2013-02-12 10:30:00,57.1,57.29,57.09,57.29,40200.0,24.7902,24.8727,24.7859,24.8727,40200.0
2013-02-12 11:00:00,57.28,57.32,57.23,57.31,47100.0,24.8683,24.8857,24.8466,24.8814,47100.0
2013-02-12 11:30:00,57.32,57.52,57.31,57.5,54200.0,24.8857,24.9725,24.8814,24.9639,54200.0
2013-02-12 12:00:00,57.5,57.59,57.47,57.53,36300.0,24.9639,25.0029,24.9508,24.9769,36300.0
2013-02-12 12:30:00,57.55,57.59,57.52,57.57,33500.0,24.9856,25.0029,24.9725,24.9942,33500.0
2013-02-12 13:00:00,57.56,57.58,57.49,57.56,31500.0,24.9899,24.9986,24.9595,24.9899,31500.0
2013-02-12 13:30:00,57.56,57.58,57.49,57.49,44200.0,24.9899,24.9986,24.9595,24.9595,44200.0
2013-02-12 14:00:00,57.5,57.57,57.49,57.5,45100.0,24.9639,24.9942,24.9595,24.9639,45100.0
2013-02-12 14:30:00,57.49,57.57,57.47,57.51,74200.0,24.9595,24.9942,24.9508,24.9682,74200.0
2013-02-12 15:00:00,57.5,57.52,57.38,57.39,76700.0,24.9639,24.9725,24.9118,24.9161,76700.0
2013-02-12 15:30:00,57.4,57.41,57.26,57.31,74600.0,24.9204,24.9248,24.8597,24.8814,74600.0
2013-02-13 09:30:00,58.45,58.8,58.38,58.69,284600.0,25.3763,25.5283,25.3459,25.4805,284600.0
2013-02-13 10:00:00,58.73,58.9,58.58,58.87,300700.0,25.4979,25.5717,25.4327,25.5586,300700.0
2013-02-13 10:30:00,58.87,58.88,58.6,58.7,123600.0,25.5586,25.563,25.4414,25.4848,123600.0
2013-02-13 11:00:00,58.69,58.8,58.42,58.48,176300.0,25.4805,25.5283,25.3633,25.3893,176300.0
2013-02-13 11:30:00,58.49,58.52,58.36,58.49,124700.0,25.3937,25.4067,25.3372,25.3937,124700.0
2013-02-13 12:00:00,58.49,58.68,58.45,58.62,72000.0,25.3937,25.4762,25.3763,25.4501,72000.0
2013-02-13 12:30:00,58.62,58.72,58.55,58.57,69700.0,25.4501,25.4935,25.4197,25.4284,69700.0
2013-02-13 13:00:00,58.57,58.61,58.52,58.57,111900.0,25.4284,25.4458,25.4067,25.4284,111900.0
2013-02-13 13:30:00,58.56,58.61,58.55,58.59,72900.0,25.4241,25.4458,25.4197,25.4371,72900.0
2013-02-13 14:00:00,58.58,58.59,58.43,58.49,71700.0,25.4327,25.4371,25.3676,25.3937,71700.0
2013-02-13 14:30:00,58.49,58.51,58.26,58.3,76700.0,25.3937,25.4023,25.2938,25.3112,76700.0
2013-02-13 15:00:00,58.3,58.35,58.22,58.25,78900.0,25.3112,25.3329,25.2764,25.2895,78900.0
2013-02-13 15:30:00,58.25,58.44,58.24,58.37,221400.0,25.2895,25.372,25.2851,25.3416,221400.0
2013-02-14 09:30:00,57.75,58.14,57.75,58.04,227200.0,25.0724,25.2417,25.0724,25.1983,227200.0
2013-02-14 10:00:00,58.03,58.3,58.0,58.29,127200.0,25.194,25.3112,25.1809,25.3068,127200.0
2013-02-14 10:30:00,58.3,58.34,58.13,58.18,90800.0,25.3112,25.3285,25.2374,25.2591,90800.0
2013-02-14 11:00:00,58.18,58.23,57.87,58.01,109300.0,25.2591,25.2808,25.1245,25.1853,109300.0
2013-02-14 11:30:00,58.01,58.17,57.97,58.13,83500.0,25.1853,25.2547,25.1679,25.2374,83500.0
2013-02-14 12:00:00,58.13,58.23,58.11,58.11,59400.0,25.2374,25.2808,25.2287,25.2287,59400.0
2013-02-14 12:30:00,58.1,58.18,57.98,58.16,32200.0,25.2243,25.2591,25.1722,25.2504,32200.0
2013-02-14 13:00:00,58.15,58.23,58.04,58.06,43200.0,25.2461,25.2808,25.1983,25.207,43200.0
2013-02-14 13:30:00,58.05,58.15,58.03,58.1,31000.0,25.2026,25.2461,25.194,25.2243,31000.0
2013-02-14 14:00:00,58.11,58.19,58.08,58.1,115300.0,25.2287,25.2634,25.2157,25.2243,115300.0
2013-02-14 14:30:00,58.12,58.24,58.07,58.17,80100.0,25.233,25.2851,25.2113,25.2547,80100.0
2013-02-14 15:00:00,58.18,58.29,58.14,58.29,130300.0,25.2591,25.3068,25.2417,25.3068,130300.0
2013-02-14 15:30:00,58.29,58.36,58.14,58.14,257200.0,25.3068,25.3372,25.2417,25.2417,257200.0
2013-02-15 09:30:00,58.14,58.27,58.12,58.22,114400.0,25.2417,25.2982,25.233,25.2764,114400.0
2013-02-15 10:00:00,58.22,58.25,58.07,58.08,146400.0,25.2764,25.2895,25.2113,25.2157,146400.0
2013-02-15 10:30:00,58.07,58.07,57.92,58.06,80800.0,25.2113,25.2113,25.1462,25.207,80800.0
2013-02-15 11:00:00,58.05,58.1,58.0,58.02,53000.0,25.2026,25.2243,25.1809,25.1896,53000.0
2013-02-15 11:30:00,57.96,57.97,57.83,57.94,60300.0,25.1636,25.1679,25.1071,25.1549,60300.0
2013-02-15 12:00:00,57.94,57.95,57.78,57.84,23500.0,25.1549,25.1592,25.0854,25.1115,23500.0
2013-02-15 12:30:00,57.84,57.86,57.71,57.74,38400.0,25.1115,25.1201,25.055,25.0681,38400.0
2013-02-15 13:00:00,57.74,57.78,57.66,57.77,61200.0,25.0681,25.0854,25.0333,25.0811,61200.0
2013-02-15 13:30:00,57.78,57.84,57.76,57.76,27900.0,25.0854,25.1115,25.0767,25.0767,27900.0
2013-02-15 14:00:00,57.76,57.78,57.56,57.57,66400.0,25.0767,25.0854,24.9899,24.9942,66400.0
2013-02-15 14:30:00,57.59,57.69,57.57,57.63,69400.0,25.0029,25.0463,24.9942,25.0203,69400.0
2013-02-15 15:00:00,57.63,57.73,57.63,57.68,62700.0,25.0203,25.0637,25.0203,25.042,62700.0
2013-02-15 15:30:00,57.68,57.8,57.67,57.78,178500.0,25.042,25.0941,25.0377,25.0854,178500.0
2013-02-19 09:30:00,57.53,57.66,57.46,57.59,124100.0,24.9769,25.0333,24.9465,25.0029,124100.0
2013-02-19 10:00:00,57.58,57.66,57.49,57.59,218300.0,24.9986,25.0333,24.9595,25.0029,218300.0
2013-02-19 10:30:00,57.59,57.61,57.35,57.35,165800.0,25.0029,25.0116,24.8987,24.8987,165800.0
2013-02-19 11:00:00,57.35,57.38,57.17,57.31,164000.0,24.8987,24.9118,24.8206,24.8814,164000.0
2013-02-19 11:30:00,57.31,57.32,57.16,57.21,109000.0,24.8814,24.8857,24.8162,24.8379,109000.0
2013-02-19 12:00:00,57.21,57.22,57.0,57.0,118600.0,24.8379,24.8423,24.7468,24.7468,118600.0
2013-02-19 12:30:00,57.01,57.24,57.0,57.21,92400.0,24.7511,24.851,24.7468,24.8379,92400.0
2013-02-19 13:00:00,57.22,57.29,57.13,57.13,69300.0,24.8423,24.8727,24.8032,24.8032,69300.0
2013-02-19 13:30:00,57.13,57.15,57.06,57.11,65900.0,24.8032,24.8119,24.7728,24.7945,65900.0
2013-02-19 14:00:00,57.1,57.36,57.1,57.3,83500.0,24.7902,24.9031,24.7902,24.877,83500.0
2013-02-19 14:30:00,57.29,57.42,57.28,57.29,115400.0,24.8727,24.9291,24.8683,24.8727,115400.0
2013-02-19 15:00:00,57.29,57.44,57.27,57.35,98700.0,24.8727,24.9378,24.864,24.8987,98700.0
2013-02-19 15:30:00,57.35,57.48,57.31,57.45,295600.0,24.8987,24.9552,24.8814,24.9421,295600.0
2013-02-20 09:30:00,55.95,56.02,55.78,55.8,289300.0,24.2909,24.3213,24.2171,24.2258,289300.0
2013-02-20 10:00:00,55.8,55.99,55.8,55.84,101200.0,24.2258,24.3083,24.2258,24.2432,101200.0
2013-02-20 10:30:00,55.83,55.88,55.6,55.7,221700.0,24.2388,24.2605,24.139,24.1824,221700.0
2013-02-20 11:00:00,55.7,55.84,55.66,55.72,522900.0,24.1824,24.2432,24.165,24.1911,522900.0
2013-02-20 11:30:00,55.7,55.8,55.66,55.78,353100.0,24.1824,24.2258,24.165,24.2171,353100.0
2013-02-20 12:00:00,55.77,55.82,55.68,55.71,135400.0,24.2128,24.2345,24.1737,24.1867,135400.0
2013-02-20 12:30:00,55.72,55.82,55.66,55.66,213500.0,24.1911,24.2345,24.165,24.165,213500.0
2013-02-20 13:00:00,55.66,55.73,55.61,55.63,157700.0,24.165,24.1954,24.1433,24.152,157700.0
2013-02-20 13:30:00,55.62,55.69,55.55,55.56,216500.0,24.1476,24.178,24.1173,24.1216,216500.0
2013-02-20 14:00:00,55.57,55.61,55.25,55.42,556300.0,24.1259,24.1433,23.987,24.0608,556300.0
2013-02-20 14:30:00,55.41,55.52,55.25,55.41,311200.0,24.0565,24.1042,23.987,24.0565,311200.0
2013-02-20 15:00:00,55.41,55.43,55.29,55.35,410100.0,24.0565,24.0652,24.0044,24.0304,410100.0
2013-02-20 15:30:00,55.33,55.41,55.21,55.26,897100.0,24.0217,24.0565,23.9696,23.9913,897100.0
2013-02-21 09:30:00,53.76,54.23,53.72,53.84,909100.0,23.3401,23.5442,23.3228,23.3749,909100.0
2013-02-21 10:00:00,53.85,53.92,53.75,53.84,468800.0,23.3792,23.4096,23.3358,23.3749,468800.0
2013-02-21 10:30:00,53.84,54.0,53.78,53.82,244200.0,23.3749,23.4443,23.3488,23.3662,244200.0
2013-02-21 11:00:00,53.84,53.97,53.77,53.77,231600.0,23.3749,23.4313,23.3445,23.3445,231600.0
2013-02-21 11:30:00,53.78,53.86,53.75,53.84,146900.0,23.3488,23.3835,23.3358,23.3749,146900.0
2013-02-21 12:00:00,53.84,53.93,53.84,53.85,158400.0,23.3749,23.4139,23.3749,23.3792,158400.0
2013-02-21 12:30:00,53.84,53.87,53.6,53.61,282000.0,23.3749,23.3879,23.2707,23.275,282000.0
2013-02-21 13:00:00,53.61,53.63,53.37,53.49,175700.0,23.275,23.2837,23.1708,23.2229,175700.0
2013-02-21 13:30:00,53.48,53.58,53.4,53.41,176600.0,23.2186,23.262,23.1838,23.1882,176600.0
2013-02-21 14:00:00,53.41,53.46,53.34,53.46,126300.0,23.1882,23.2099,23.1578,23.2099,126300.0
2013-02-21 14:30:00,53.47,53.6,53.46,53.51,132400.0,23.2142,23.2707,23.2099,23.2316,132400.0
2013-02-21 15:00:00,53.52,53.74,53.48,53.73,331500.0,23.2359,23.3314,23.2186,23.3271,331500.0
2013-02-21 15:30:00,53.73,53.78,53.55,53.65,584400.0,23.3271,23.3488,23.2489,23.2924,584400.0
2013-02-22 09:30:00,53.68,53.8,53.26,53.3,360400.0,23.3054,23.3575,23.123,23.1404,360400.0
2013-02-22 10:00:00,53.32,53.41,53.03,53.04,226300.0,23.1491,23.1882,23.0232,23.0275,226300.0
2013-02-22 10:30:00,53.04,53.25,52.88,53.06,139900.0,23.0275,23.1187,22.9581,23.0362,139900.0
2013-02-22 11:00:00,53.06,53.15,52.97,53.12,131100.0,23.0362,23.0753,22.9971,23.0623,131100.0
2013-02-22 11:30:00,53.1,53.23,53.05,53.17,155300.0,23.0536,23.11,23.0319,23.084,155300.0
2013-02-22 12:00:00,53.16,53.25,53.11,53.14,98800.0,23.0796,23.1187,23.0579,23.0709,98800.0
2013-02-22 12:30:00,53.14,53.39,53.14,53.33,105800.0,23.0709,23.1795,23.0709,23.1534,105800.0
2013-02-22 13:00:00,53.34,53.35,53.17,53.19,91400.0,23.1578,23.1621,23.084,23.0927,91400.0
2013-02-22 13:30:00,53.19,53.32,53.16,53.3,101400.0,23.0927,23.1491,23.0796,23.1404,101400.0
2013-02-22 14:00:00,53.31,53.33,53.22,53.27,120000.0,23.1447,23.1534,23.1057,23.1274,120000.0
2013-02-22 14:30:00,53.25,53.34,53.25,53.3,184100.0,23.1187,23.1578,23.1187,23.1404,184100.0
2013-02-22 15:00:00,53.29,53.42,53.29,53.41,205800.0,23.1361,23.1925,23.1361,23.1882,205800.0
2013-02-22 15:30:00,53.42,53.59,53.41,53.56,366400.0,23.1925,23.2663,23.1882,23.2533,366400.0
2013-02-25 09:30:00,53.04,53.43,53.03,53.42,435900.0,23.0275,23.1968,23.0232,23.1925,435900.0
2013-02-25 10:00:00,53.43,53.57,53.26,53.28,608700.0,23.1968,23.2576,23.123,23.1317,608700.0
2013-02-25 10:30:00,53.29,53.43,53.07,53.2,245200.0,23.1361,23.1968,23.0406,23.097,245200.0
2013-02-25 11:00:00,53.2,53.49,53.08,53.4,225800.0,23.097,23.2229,23.0449,23.1838,225800.0
2013-02-25 11:30:00,53.4,53.46,52.95,52.99,501500.0,23.1838,23.2099,22.9885,23.0058,501500.0
2013-02-25 12:00:00,53.01,53.25,52.9,53.25,209100.0,23.0145,23.1187,22.9667,23.1187,209100.0
2013-02-25 12:30:00,53.23,53.45,53.15,53.41,217400.0,23.11,23.2055,23.0753,23.1882,217400.0
2013-02-25 13:00:00,53.41,53.49,53.35,53.36,229900.0,23.1882,23.2229,23.1621,23.1665,229900.0
2013-02-25 13:30:00,53.37,53.43,53.29,53.32,272700.0,23.1708,23.1968,23.1361,23.1491,272700.0
2013-02-25 14:00:00,53.32,53.42,53.27,53.36,296800.0,23.1491,23.1925,23.1274,23.1665,296800.0
2013-02-25 14:30:00,53.36,53.37,53.25,53.35,164200.0,23.1665,23.1708,23.1187,23.1621,164200.0
2013-02-25 15:00:00,53.35,53.48,53.34,53.45,393800.0,23.1621,23.2186,23.1578,23.2055,393800.0
2013-02-25 15:30:00,53.44,53.45,53.0,53.02,683300.0,23.2012,23.2055,23.0102,23.0188,683300.0
2013-02-26 09:30:00,53.28,53.48,53.15,53.4,261400.0,23.1317,23.2186,23.0753,23.1838,261400.0
2013-02-26 10:00:00,53.4,53.54,53.04,53.05,152400.0,23.1838,23.2446,23.0275,23.0319,152400.0
2013-02-26 10:30:00,53.03,53.37,52.95,53.18,100700.0,23.0232,23.1708,22.9885,23.0883,100700.0
2013-02-26 11:00:00,53.18,53.26,52.92,52.97,162400.0,23.0883,23.123,22.9754,22.9971,162400.0
2013-02-26 11:30:00,52.96,53.15,52.89,53.11,97000.0,22.9928,23.0753,22.9624,23.0579,97000.0
2013-02-26 12:00:00,53.11,53.24,53.08,53.11,67400.0,23.0579,23.1144,23.0449,23.0579,67400.0
2013-02-26 12:30:00,53.1,53.33,53.1,53.29,48600.0,23.0536,23.1534,23.0536,23.1361,48600.0
2013-02-26 13:00:00,53.3,53.38,53.0,53.05,195700.0,23.1404,23.1751,23.0102,23.0319,195700.0
2013-02-26 13:30:00,53.05,53.31,53.05,53.24,85000.0,23.0319,23.1447,23.0319,23.1144,85000.0
2013-02-26 14:00:00,53.25,53.32,53.17,53.3,58200.0,23.1187,23.1491,23.084,23.1404,58200.0
2013-02-26 14:30:00,53.29,53.4,53.28,53.32,105000.0,23.1361,23.1838,23.1317,23.1491,105000.0
2013-02-26 15:00:00,53.29,53.36,53.21,53.25,55800.0,23.1361,23.1665,23.1013,23.1187,55800.0
2013-02-26 15:30:00,53.25,53.38,53.18,53.3,223900.0,23.1187,23.1751,23.0883,23.1404,223900.0
2013-02-27 09:30:00,52.84,53.23,52.71,53.14,298100.0,22.9407,23.11,22.8843,23.0709,298100.0
2013-02-27 10:00:00,53.14,53.44,53.09,53.33,190400.0,23.0709,23.2012,23.0492,23.1534,190400.0
2013-02-27 10:30:00,53.34,53.53,53.26,53.31,112300.0,23.1578,23.2403,23.123,23.1447,112300.0
2013-02-27 11:00:00,53.31,53.7,53.31,53.68,106900.0,23.1447,23.3141,23.1447,23.3054,106900.0
2013-02-27 11:30:00,53.66,53.77,53.62,53.68,159900.0,23.2967,23.3445,23.2793,23.3054,159900.0
2013-02-27 12:00:00,53.68,53.93,53.65,53.88,91200.0,23.3054,23.4139,23.2924,23.3922,91200.0
2013-02-27 12:30:00,53.87,53.93,53.82,53.91,125700.0,23.3879,23.4139,23.3662,23.4052,125700.0
2013-02-27 13:00:00,53.91,53.95,53.81,53.86,82400.0,23.4052,23.4226,23.3618,23.3835,82400.0
2013-02-27 13:30:00,53.88,53.92,53.84,53.87,51100.0,23.3922,23.4096,23.3749,23.3879,51100.0
2013-02-27 14:00:00,53.88,54.07,53.84,54.02,53400.0,23.3922,23.4747,23.3749,23.453,53400.0
2013-02-27 14:30:00,54.02,54.16,54.01,54.1,87500.0,23.453,23.5138,23.4487,23.4877,87500.0
2013-02-27 15:00:00,54.11,54.21,54.0,54.08,220600.0,23.4921,23.5355,23.4443,23.479,220600.0
2013-02-27 15:30:00,54.08,54.15,53.89,53.91,414700.0,23.479,23.5094,23.3966,23.4052,414700.0
2013-02-28 09:30:00,53.36,53.73,53.32,53.69,188600.0,23.1665,23.3271,23.1491,23.3097,188600.0
2013-02-28 10:00:00,53.69,53.78,53.57,53.75,120100.0,23.3097,23.3488,23.2576,23.3358,120100.0
2013-02-28 10:30:00,53.75,53.77,53.46,53.61,62200.0,23.3358,23.3445,23.2099,23.275,62200.0
2013-02-28 11:00:00,53.63,53.88,53.59,53.83,128100.0,23.2837,23.3922,23.2663,23.3705,128100.0
2013-02-28 11:30:00,53.83,53.86,53.69,53.83,76100.0,23.3705,23.3835,23.3097,23.3705,76100.0
2013-02-28 12:00:00,53.83,53.87,53.77,53.86,50700.0,23.3705,23.3879,23.3445,23.3835,50700.0
2013-02-28 12:30:00,53.87,53.98,53.86,53.9,61200.0,23.3879,23.4356,23.3835,23.4009,61200.0
2013-02-28 13:00:00,53.9,53.97,53.85,53.94,70400.0,23.4009,23.4313,23.3792,23.4183,70400.0
2013-02-28 13:30:00,53.95,54.0,53.86,53.88,66100.0,23.4226,23.4443,23.3835,23.3922,66100.0
2013-02-28 14:00:00,53.88,53.91,53.84,53.86,96200.0,23.3922,23.4052,23.3749,23.3835,96200.0
2013-02-28 14:30:00,53.87,53.9,53.63,53.68,87600.0,23.3879,23.4009,23.2837,23.3054,87600.0
2013-02-28 15:00:00,53.68,53.75,53.61,53.71,116900.0,23.3054,23.3358,23.275,23.3184,116900.0
2013-02-28 15:30:00,53.71,53.78,53.6,53.63,239800.0,23.3184,23.3488,23.2707,23.2837,239800.0
2013-03-01 09:30:00,51.68,51.86,51.57,51.66,418400.0,22.4371,22.5152,22.3893,22.4284,418400.0
2013-03-01 10:00:00,51.66,51.82,51.53,51.64,236400.0,22.4284,22.4979,22.372,22.4197,236400.0
2013-03-01 10:30:00,51.64,51.9,51.64,51.8,209800.0,22.4197,22.5326,22.4197,22.4892,209800.0
2013-03-01 11:00:00,51.81,51.98,51.68,51.7,201600.0,22.4935,22.5673,22.4371,22.4458,201600.0
2013-03-01 11:30:00,51.68,51.77,51.63,51.73,113500.0,22.4371,22.4762,22.4154,22.4588,113500.0
2013-03-01 12:00:00,51.72,51.81,51.72,51.76,161400.0,22.4544,22.4935,22.4544,22.4718,161400.0
2013-03-01 12:30:00,51.75,51.82,51.74,51.77,62100.0,22.4675,22.4979,22.4631,22.4762,62100.0
2013-03-01 13:00:00,51.76,51.83,51.76,51.83,102500.0,22.4718,22.5022,22.4718,22.5022,102500.0
2013-03-01 13:30:00,51.83,51.85,51.74,51.78,130300.0,22.5022,22.5109,22.4631,22.4805,130300.0
2013-03-01 14:00:00,51.77,51.85,51.71,51.75,109900.0,22.4762,22.5109,22.4501,22.4675,109900.0
2013-03-01 14:30:00,51.75,51.78,51.61,51.7,87200.0,22.4675,22.4805,22.4067,22.4458,87200.0
2013-03-01 15:00:00,51.7,51.71,51.51,51.52,203900.0,22.4458,22.4501,22.3633,22.3676,203900.0
2013-03-01 15:30:00,51.51,51.78,51.51,51.66,564100.0,22.3633,22.4805,22.3633,22.4284,564100.0
2013-03-04 09:30:00,50.08,50.15,49.89,50.1,876500.0,21.7424,21.7728,21.6599,21.7511,876500.0
2013-03-04 10:00:00,50.1,50.19,50.01,50.14,711200.0,21.7511,21.7902,21.712,21.7685,711200.0
2013-03-04 10:30:00,50.13,50.36,50.04,50.36,916400.0,21.7641,21.864,21.7251,21.864,916400.0
2013-03-04 11:00:00,50.36,50.36,50.14,50.15,600300.0,21.864,21.864,21.7685,21.7728,600300.0
2013-03-04 11:30:00,50.15,50.25,50.11,50.19,266100.0,21.7728,21.8162,21.7555,21.7902,266100.0
2013-03-04 12:00:00,50.2,50.24,50.05,50.08,174900.0,21.7945,21.8119,21.7294,21.7424,174900.0
2013-03-04 12:30:00,50.07,50.19,50.02,50.13,157600.0,21.7381,21.7902,21.7164,21.7641,157600.0
2013-03-04 13:00:00,50.12,50.22,50.04,50.16,161700.0,21.7598,21.8032,21.7251,21.7772,161700.0
2013-03-04 13:30:00,50.16,50.28,50.08,50.24,147300.0,21.7772,21.8293,21.7424,21.8119,147300.0
2013-03-04 14:00:00,50.25,50.48,50.2,50.46,216500.0,21.8162,21.9161,21.7945,21.9074,216500.0
2013-03-04 14:30:00,50.46,50.66,50.46,50.63,180600.0,21.9074,21.9942,21.9074,21.9812,180600.0
2013-03-04 15:00:00,50.63,50.63,50.41,50.49,222100.0,21.9812,21.9812,21.8857,21.9204,222100.0
2013-03-04 15:30:00,50.49,50.54,50.4,50.43,612000.0,21.9204,21.9421,21.8814,21.8944,612000.0
2013-03-05 09:30:00,52.01,52.01,51.61,51.64,372000.0,22.9829,22.9829,22.8062,22.8194,372000.0
2013-03-05 10:00:00,51.64,51.7,51.53,51.59,189500.0,22.8194,22.846,22.7708,22.7973,189500.0
2013-03-05 10:30:00,51.59,51.94,51.55,51.93,177200.0,22.7973,22.952,22.7797,22.9476,177200.0
2013-03-05 11:00:00,51.93,52.23,51.91,52.1,174100.0,22.9476,23.0802,22.9388,23.0227,174100.0
2013-03-05 11:30:00,52.1,52.1,51.76,51.8,129600.0,23.0227,23.0227,22.8725,22.8901,129600.0
2013-03-05 12:00:00,51.8,51.88,51.69,51.71,73800.0,22.8901,22.9255,22.8415,22.8504,73800.0
2013-03-05 12:30:00,51.73,51.8,51.66,51.67,110800.0,22.8592,22.8901,22.8283,22.8327,110800.0
2013-03-05 13:00:00,51.67,51.77,51.62,51.73,108700.0,22.8327,22.8769,22.8106,22.8592,108700.0
2013-03-05 13:30:00,51.73,51.79,51.67,51.71,119200.0,22.8592,22.8857,22.8327,22.8504,119200.0
2013-03-05 14:00:00,51.71,51.75,51.62,51.62,123000.0,22.8504,22.8681,22.8106,22.8106,123000.0
2013-03-05 14:30:00,51.62,51.67,51.53,51.57,96200.0,22.8106,22.8327,22.7708,22.7885,96200.0
2013-03-05 15:00:00,51.56,51.6,51.48,51.54,165000.0,22.7841,22.8018,22.7487,22.7753,165000.0
2013-03-05 15:30:00,51.55,51.66,51.5,51.65,468700.0,22.7797,22.8283,22.7576,22.8239,468700.0
2013-03-06 09:30:00,51.01,51.07,50.87,50.94,224800.0,22.9428,22.9698,22.8799,22.9113,224800.0
2013-03-06 10:00:00,50.94,51.02,50.81,50.94,155700.0,22.9113,22.9473,22.8529,22.9113,155700.0
2013-03-06 10:30:00,50.94,51.07,50.88,50.98,203900.0,22.9113,22.9698,22.8844,22.9293,203900.0
2013-03-06 11:00:00,50.96,51.05,50.72,50.84,147100.0,22.9203,22.9608,22.8124,22.8664,147100.0
2013-03-06 11:30:00,50.83,51.05,50.73,50.99,226700.0,22.8619,22.9608,22.8169,22.9338,226700.0
2013-03-06 12:00:00,50.99,51.02,50.94,51.0,99600.0,22.9338,22.9473,22.9113,22.9383,99600.0
2013-03-06 12:30:00,51.0,51.17,51.0,51.17,212800.0,22.9383,23.0148,22.9383,23.0148,212800.0
2013-03-06 13:00:00,51.17,51.29,51.14,51.28,98600.0,23.0148,23.0688,23.0013,23.0643,98600.0
2013-03-06 13:30:00,51.29,51.4,51.24,51.38,227100.0,23.0688,23.1182,23.0463,23.1092,227100.0
2013-03-06 14:00:00,51.38,51.47,51.37,51.47,120700.0,23.1092,23.1497,23.1047,23.1497,120700.0
2013-03-06 14:30:00,51.47,51.61,51.47,51.57,202600.0,23.1497,23.2127,23.1497,23.1947,202600.0
2013-03-06 15:00:00,51.57,51.59,51.4,51.47,202600.0,23.1947,23.2037,23.1182,23.1497,202600.0
2013-03-06 15:30:00,51.47,51.49,51.24,51.4,521100.0,23.1497,23.1587,23.0463,23.1182,521100.0
2013-03-07 09:30:00,51.76,52.06,51.72,51.99,232100.0,23.2802,23.4151,23.2622,23.3836,232100.0
2013-03-07 10:00:00,51.99,52.13,51.98,52.05,140900.0,23.3836,23.4466,23.3791,23.4106,140900.0
2013-03-07 10:30:00,52.06,52.16,52.04,52.15,111300.0,23.4151,23.4601,23.4061,23.4556,111300.0
2013-03-07 11:00:00,52.16,52.19,52.11,52.13,143700.0,23.4601,23.4736,23.4376,23.4466,143700.0
2013-03-07 11:30:00,52.13,52.16,51.99,52.11,110900.0,23.4466,23.4601,23.3836,23.4376,110900.0
2013-03-07 12:00:00,52.12,52.45,52.11,52.44,153200.0,23.4421,23.5905,23.4376,23.586,153200.0
2013-03-07 12:30:00,52.43,52.43,52.23,52.39,83300.0,23.5815,23.5815,23.4916,23.5635,83300.0
2013-03-07 13:00:00,52.4,52.4,52.33,52.33,93700.0,23.568,23.568,23.5365,23.5365,93700.0
2013-03-07 13:30:00,52.31,52.32,52.26,52.3,133800.0,23.5275,23.532,23.505,23.523,133800.0
2013-03-07 14:00:00,52.31,52.32,52.09,52.18,178700.0,23.5275,23.532,23.4286,23.4691,178700.0
2013-03-07 14:30:00,52.17,52.2,52.11,52.19,90700.0,23.4646,23.4781,23.4376,23.4736,90700.0
2013-03-07 15:00:00,52.2,52.22,52.15,52.2,127000.0,23.4781,23.4871,23.4556,23.4781,127000.0
2013-03-07 15:30:00,52.19,52.23,52.07,52.1,305200.0,23.4736,23.4916,23.4196,23.4331,305200.0
2013-03-08 09:30:00,51.27,51.46,50.92,51.14,401500.0,23.0598,23.1452,22.9024,23.0013,401500.0
2013-03-08 10:00:00,51.14,51.24,50.98,51.23,310100.0,23.0013,23.0463,22.9293,23.0418,310100.0
2013-03-08 10:30:00,51.23,51.41,51.09,51.09,268200.0,23.0418,23.1227,22.9788,22.9788,268200.0
2013-03-08 11:00:00,51.1,51.25,51.02,51.2,151000.0,22.9833,23.0508,22.9473,23.0283,151000.0
2013-03-08 11:30:00,51.21,51.33,51.18,51.32,85400.0,23.0328,23.0868,23.0193,23.0823,85400.0
2013-03-08 12:00:00,51.33,51.4,51.12,51.17,86900.0,23.0868,23.1182,22.9923,23.0148,86900.0
2013-03-08 12:30:00,51.16,51.2,50.98,51.01,141000.0,23.0103,23.0283,22.9293,22.9428,141000.0
2013-03-08 13:00:00,51.01,51.01,50.92,51.0,105100.0,22.9428,22.9428,22.9024,22.9383,105100.0
2013-03-08 13:30:00,51.0,51.1,50.99,51.04,101100.0,22.9383,22.9833,22.9338,22.9563,101100.0
2013-03-08 14:00:00,51.05,51.17,50.99,51.15,199300.0,22.9608,23.0148,22.9338,23.0058,199300.0
2013-03-08 14:30:00,51.15,51.21,51.09,51.1,143800.0,23.0058,23.0328,22.9788,22.9833,143800.0
2013-03-08 15:00:00,51.11,51.3,51.1,51.18,163900.0,22.9878,23.0733,22.9833,23.0193,163900.0
2013-03-08 15:30:00,51.17,51.23,51.06,51.12,379500.0,23.0148,23.0418,22.9653,22.9923,379500.0
2013-03-11 09:30:00,51.09,51.12,50.95,51.07,116600.0,22.9788,22.9923,22.9158,22.9698,116600.0
2013-03-11 10:00:00,51.07,51.17,51.01,51.15,95800.0,22.9698,23.0148,22.9428,23.0058,95800.0
2013-03-11 10:30:00,51.16,51.26,51.11,51.18,86000.0,23.0103,23.0553,22.9878,23.0193,86000.0
2013-03-11 11:00:00,51.17,51.26,51.15,51.24,77600.0,23.0148,23.0553,23.0058,23.0463,77600.0
2013-03-11 11:30:00,51.23,51.28,51.2,51.2,64400.0,23.0418,23.0643,23.0283,23.0283,64400.0
2013-03-11 12:00:00,51.2,51.31,51.2,51.3,79400.0,23.0283,23.0778,23.0283,23.0733,79400.0
2013-03-11 12:30:00,51.3,51.33,51.25,51.32,59900.0,23.0733,23.0868,23.0508,23.0823,59900.0
2013-03-11 13:00:00,51.32,51.43,51.3,51.39,31300.0,23.0823,23.1317,23.0733,23.1137,31300.0
2013-03-11 13:30:00,51.39,51.46,51.36,51.43,77000.0,23.1137,23.1452,23.1003,23.1317,77000.0
2013-03-11 14:00:00,51.43,51.65,51.41,51.62,116000.0,23.1317,23.2307,23.1227,23.2172,116000.0
2013-03-11 14:30:00,51.62,51.63,51.53,51.57,48600.0,23.2172,23.2217,23.1767,23.1947,48600.0
2013-03-11 15:00:00,51.56,51.57,51.49,51.49,61900.0,23.1902,23.1947,23.1587,23.1587,61900.0
2013-03-11 15:30:00,51.5,51.5,51.39,51.49,213900.0,23.1632,23.1632,23.1137,23.1587,213900.0
2013-03-12 09:30:00,51.46,51.62,51.31,51.57,186300.0,23.1452,23.2172,23.0778,23.1947,186300.0
2013-03-12 10:00:00,51.56,51.91,51.55,51.84,151300.0,23.1902,23.3476,23.1857,23.3161,151300.0
2013-03-12 10:30:00,51.84,51.86,51.66,51.77,166400.0,23.3161,23.3251,23.2352,23.2847,166400.0
2013-03-12 11:00:00,51.76,51.76,51.44,51.45,238700.0,23.2802,23.2802,23.1362,23.1407,238700.0
2013-03-12 11:30:00,51.46,51.63,51.41,51.55,180700.0,23.1452,23.2217,23.1227,23.1857,180700.0
2013-03-12 12:00:00,51.55,51.6,51.35,51.37,106800.0,23.1857,23.2082,23.0958,23.1047,106800.0
2013-03-12 12:30:00,51.38,51.51,51.33,51.46,106500.0,23.1092,23.1677,23.0868,23.1452,106500.0
2013-03-12 13:00:00,51.45,51.48,51.38,51.38,47200.0,23.1407,23.1542,23.1092,23.1092,47200.0
2013-03-12 13:30:00,51.39,51.46,51.31,51.37,91100.0,23.1137,23.1452,23.0778,23.1047,91100.0
2013-03-12 14:00:00,51.38,51.41,51.22,51.3,132000.0,23.1092,23.1227,23.0373,23.0733,132000.0
2013-03-12 14:30:00,51.28,51.42,51.28,51.35,88000.0,23.0643,23.1272,23.0643,23.0958,88000.0
2013-03-12 15:00:00,51.34,51.44,51.31,51.34,219500.0,23.0913,23.1362,23.0778,23.0913,219500.0
2013-03-12 15:30:00,51.36,51.47,51.34,51.38,263200.0,23.1003,23.1497,23.0913,23.1092,263200.0
2013-03-13 09:30:00,50.91,50.93,50.33,50.41,279300.0,22.8979,22.9069,22.637,22.673,279300.0
2013-03-13 10:00:00,50.41,50.42,50.22,50.33,181000.0,22.673,22.6775,22.5875,22.637,181000.0
2013-03-13 10:30:00,50.32,50.43,50.22,50.36,131700.0,22.6325,22.682,22.5875,22.6505,131700.0
2013-03-13 11:00:00,50.37,50.5,50.34,50.4,89200.0,22.655,22.7134,22.6415,22.6685,89200.0
2013-03-13 11:30:00,50.41,50.46,50.33,50.33,62400.0,22.673,22.6955,22.637,22.637,62400.0
2013-03-13 12:00:00,50.33,50.34,50.15,50.3,181600.0,22.637,22.6415,22.556,22.6235,181600.0
2013-03-13 12:30:00,50.3,50.48,50.26,50.43,153200.0,22.6235,22.7045,22.6055,22.682,153200.0
2013-03-13 13:00:00,50.44,50.52,50.34,50.5,64000.0,22.6865,22.7224,22.6415,22.7134,64000.0
2013-03-13 13:30:00,50.5,50.57,50.45,50.45,45200.0,22.7134,22.7449,22.691,22.691,45200.0
2013-03-13 14:00:00,50.45,50.47,50.3,50.32,118500.0,22.691,22.7,22.6235,22.6325,118500.0
2013-03-13 14:30:00,50.33,50.39,50.23,50.23,127400.0,22.637,22.664,22.592,22.592,127400.0
2013-03-13 15:00:00,50.23,50.27,50.13,50.19,214100.0,22.592,22.61,22.547,22.574,214100.0
2013-03-13 15:30:00,50.2,50.3,50.05,50.26,635300.0,22.5785,22.6235,22.5111,22.6055,635300.0
2013-03-14 09:30:00,49.76,49.97,49.75,49.86,365100.0,22.3806,22.4751,22.3761,22.4256,365100.0
2013-03-14 10:00:00,49.84,49.9,49.59,49.67,280000.0,22.4166,22.4436,22.3042,22.3401,280000.0
2013-03-14 10:30:00,49.68,49.79,49.64,49.7,229600.0,22.3446,22.3941,22.3266,22.3536,229600.0
2013-03-14 11:00:00,49.7,49.74,49.65,49.66,155200.0,22.3536,22.3716,22.3311,22.3356,155200.0
2013-03-14 11:30:00,49.66,49.8,49.6,49.8,163800.0,22.3356,22.3986,22.3087,22.3986,163800.0
2013-03-14 12:00:00,49.8,49.96,49.75,49.95,461900.0,22.3986,22.4706,22.3761,22.4661,461900.0
2013-03-14 12:30:00,49.92,50.1,49.91,50.01,141700.0,22.4526,22.5335,22.4481,22.4931,141700.0
2013-03-14 13:00:00,50.01,50.05,49.88,49.88,163300.0,22.4931,22.5111,22.4346,22.4346,163300.0
2013-03-14 13:30:00,49.88,49.98,49.75,49.75,156300.0,22.4346,22.4796,22.3761,22.3761,156300.0
2013-03-14 14:00:00,49.75,49.76,49.48,49.49,459500.0,22.3761,22.3806,22.2547,22.2592,459500.0
2013-03-14 14:30:00,49.49,49.7,49.44,49.63,353300.0,22.2592,22.3536,22.2367,22.3221,353300.0
2013-03-14 15:00:00,49.63,49.65,49.5,49.6,217200.0,22.3221,22.3311,22.2637,22.3087,217200.0
2013-03-14 15:30:00,49.59,49.87,49.58,49.83,424900.0,22.3042,22.4301,22.2997,22.4121,424900.0
2013-03-15 09:30:00,50.22,50.4,50.13,50.13,434300.0,22.5875,22.6685,22.547,22.547,434300.0
2013-03-15 10:00:00,50.12,50.21,50.02,50.12,152500.0,22.5425,22.583,22.4976,22.5425,152500.0
2013-03-15 10:30:00,50.12,50.13,50.01,50.01,130200.0,22.5425,22.547,22.4931,22.4931,130200.0
2013-03-15 11:00:00,50.01,50.27,49.98,50.24,126000.0,22.4931,22.61,22.4796,22.5965,126000.0
2013-03-15 11:30:00,50.24,50.27,50.05,50.16,149400.0,22.5965,22.61,22.5111,22.5605,149400.0
2013-03-15 12:00:00,50.15,50.17,50.02,50.1,101300.0,22.556,22.565,22.4976,22.5335,101300.0
2013-03-15 12:30:00,50.09,50.18,50.05,50.1,75700.0,22.529,22.5695,22.5111,22.5335,75700.0
2013-03-15 13:00:00,50.11,50.16,50.02,50.14,97000.0,22.538,22.5605,22.4976,22.5515,97000.0
2013-03-15 13:30:00,50.13,50.17,50.13,50.14,65600.0,22.547,22.565,22.547,22.5515,65600.0
2013-03-15 14:00:00,50.15,50.15,49.91,49.91,73900.0,22.556,22.556,22.4481,22.4481,73900.0
2013-03-15 14:30:00,49.91,49.96,49.87,49.88,126800.0,22.4481,22.4706,22.4301,22.4346,126800.0
2013-03-15 15:00:00,49.89,49.93,49.81,49.83,129900.0,22.4391,22.4571,22.4031,22.4121,129900.0
2013-03-15 15:30:00,49.82,49.99,49.8,49.98,357500.0,22.4076,22.4841,22.3986,22.4796,357500.0
2013-03-18 09:30:00,49.53,49.62,49.37,49.43,537300.0,22.2772,22.3176,22.2052,22.2322,537300.0
2013-03-18 10:00:00,49.42,49.57,49.38,49.57,248300.0,22.2277,22.2952,22.2097,22.2952,248300.0
2013-03-18 10:30:00,49.58,49.62,49.36,49.36,193100.0,22.2997,22.3176,22.2007,22.2007,193100.0
2013-03-18 11:00:00,49.37,49.46,49.26,49.46,215600.0,22.2052,22.2457,22.1557,22.2457,215600.0
2013-03-18 11:30:00,49.47,49.73,49.47,49.57,256700.0,22.2502,22.3671,22.2502,22.2952,256700.0
2013-03-18 12:00:00,49.58,49.81,49.58,49.65,155300.0,22.2997,22.4031,22.2997,22.3311,155300.0
2013-03-18 12:30:00,49.63,49.63,49.51,49.57,92500.0,22.3221,22.3221,22.2682,22.2952,92500.0
2013-03-18 13:00:00,49.57,49.59,49.46,49.47,61600.0,22.2952,22.3042,22.2457,22.2502,61600.0
2013-03-18 13:30:00,49.48,49.53,49.44,49.48,61400.0,22.2547,22.2772,22.2367,22.2547,61400.0
2013-03-18 14:00:00,49.47,49.58,49.45,49.57,55500.0,22.2502,22.2997,22.2412,22.2952,55500.0
2013-03-18 14:30:00,49.57,49.57,49.46,49.46,105800.0,22.2952,22.2952,22.2457,22.2457,105800.0
2013-03-18 15:00:00,49.46,49.52,49.33,49.37,210500.0,22.2457,22.2727,22.1872,22.2052,210500.0
2013-03-18 15:30:00,49.37,49.37,49.23,49.26,345900.0,22.2052,22.2052,22.1422,22.1557,345900.0
2013-03-19 09:30:00,47.67,47.94,47.65,47.7,929200.0,21.4406,21.562,21.4316,21.4541,929200.0
2013-03-19 10:00:00,47.71,47.72,47.22,47.29,752800.0,21.4586,21.4631,21.2382,21.2697,752800.0
2013-03-19 10:30:00,47.29,47.35,47.11,47.15,818100.0,21.2697,21.2967,21.1887,21.2067,818100.0
2013-03-19 11:00:00,47.16,47.23,47.07,47.1,312200.0,21.2112,21.2427,21.1707,21.1842,312200.0
2013-03-19 11:30:00,47.09,47.13,46.8,46.8,552200.0,21.1797,21.1977,21.0493,21.0493,552200.0
2013-03-19 12:00:00,46.8,47.0,46.74,46.95,482700.0,21.0493,21.1392,21.0223,21.1168,482700.0
2013-03-19 12:30:00,46.94,47.02,46.81,46.85,468600.0,21.1123,21.1482,21.0538,21.0718,468600.0
2013-03-19 13:00:00,46.85,46.88,46.66,46.66,251400.0,21.0718,21.0853,20.9863,20.9863,251400.0
2013-03-19 13:30:00,46.67,46.74,46.5,46.52,480900.0,20.9908,21.0223,20.9144,20.9234,480900.0
2013-03-19 14:00:00,46.53,46.81,46.5,46.7,483300.0,20.9279,21.0538,20.9144,21.0043,483300.0
2013-03-19 14:30:00,46.71,46.92,46.65,46.68,392400.0,21.0088,21.1033,20.9818,20.9953,392400.0
2013-03-19 15:00:00,46.67,46.91,46.56,46.63,701500.0,20.9908,21.0988,20.9413,20.9728,701500.0
2013-03-19 15:30:00,46.61,46.87,46.54,46.87,977300.0,20.9638,21.0808,20.9324,21.0808,977300.0
2013-03-20 09:30:00,47.46,47.55,47.28,47.29,363500.0,21.3461,21.3866,21.2652,21.2697,363500.0
2013-03-20 10:00:00,47.3,47.4,47.23,47.39,248900.0,21.2742,21.3192,21.2427,21.3147,248900.0
2013-03-20 10:30:00,47.4,47.49,47.33,47.46,162900.0,21.3192,21.3596,21.2877,21.3461,162900.0
2013-03-20 11:00:00,47.48,47.49,47.29,47.41,155500.0,21.3551,21.3596,21.2697,21.3237,155500.0
2013-03-20 11:30:00,47.41,47.48,47.25,47.44,116800.0,21.3237,21.3551,21.2517,21.3371,116800.0
2013-03-20 12:00:00,47.44,47.57,47.41,47.56,137000.0,21.3371,21.3956,21.3237,21.3911,137000.0
2013-03-20 12:30:00,47.58,47.58,47.39,47.46,207000.0,21.4001,21.4001,21.3147,21.3461,207000.0
2013-03-20 13:00:00,47.45,47.53,47.41,47.47,61400.0,21.3416,21.3776,21.3237,21.3506,61400.0
2013-03-20 13:30:00,47.47,47.47,47.33,47.35,76900.0,21.3506,21.3506,21.2877,21.2967,76900.0
2013-03-20 14:00:00,47.37,47.61,47.33,47.59,148500.0,21.3057,21.4136,21.2877,21.4046,148500.0
2013-03-20 14:30:00,47.57,47.61,47.45,47.47,174800.0,21.3956,21.4136,21.3416,21.3506,174800.0
2013-03-20 15:00:00,47.47,47.55,47.4,47.5,142700.0,21.3506,21.3866,21.3192,21.3641,142700.0
2013-03-20 15:30:00,47.5,47.6,47.41,47.48,319100.0,21.3641,21.4091,21.3237,21.3551,319100.0
2013-03-21 09:30:00,47.23,47.33,47.16,47.33,286400.0,21.2427,21.2877,21.2112,21.2877,286400.0
2013-03-21 10:00:00,47.32,47.36,47.18,47.3,361400.0,21.2832,21.3012,21.2202,21.2742,361400.0
2013-03-21 10:30:00,47.3,47.51,47.24,47.48,202000.0,21.2742,21.3686,21.2472,21.3551,202000.0
2013-03-21 11:00:00,47.49,47.78,47.45,47.7,216500.0,21.3596,21.4901,21.3416,21.4541,216500.0
2013-03-21 11:30:00,47.71,47.86,47.66,47.8,215000.0,21.4586,21.5261,21.4361,21.4991,215000.0
2013-03-21 12:00:00,47.8,47.8,47.66,47.73,101600.0,21.4991,21.4991,21.4361,21.4676,101600.0
2013-03-21 12:30:00,47.74,47.75,47.61,47.61,88500.0,21.4721,21.4766,21.4136,21.4136,88500.0
2013-03-21 13:00:00,47.61,47.7,47.52,47.6,91200.0,21.4136,21.4541,21.3731,21.4091,91200.0
2013-03-21 13:30:00,47.58,47.63,47.51,47.52,74700.0,21.4001,21.4226,21.3686,21.3731,74700.0
2013-03-21 14:00:00,47.53,47.6,47.42,47.55,152300.0,21.3776,21.4091,21.3282,21.3866,152300.0
2013-03-21 14:30:00,47.56,47.64,47.51,47.58,94900.0,21.3911,21.4271,21.3686,21.4001,94900.0
2013-03-21 15:00:00,47.58,47.69,47.57,47.61,133500.0,21.4001,21.4496,21.3956,21.4136,133500.0
2013-03-21 15:30:00,47.62,47.64,47.44,47.48,234100.0,21.4181,21.4271,21.3371,21.3551,234100.0
2013-03-22 09:30:00,47.51,47.53,47.29,47.33,148400.0,21.3686,21.3776,21.2697,21.2877,148400.0
2013-03-22 10:00:00,47.33,47.45,47.29,47.45,202300.0,21.2877,21.3416,21.2697,21.3416,202300.0
2013-03-22 10:30:00,47.45,48.11,47.44,47.55,259600.0,21.3416,21.6385,21.3371,21.3866,259600.0
2013-03-22 11:00:00,47.56,47.6,47.43,47.56,93400.0,21.3911,21.4091,21.3327,21.3911,93400.0
2013-03-22 11:30:00,47.56,47.62,47.54,47.58,113600.0,21.3911,21.4181,21.3821,21.4001,113600.0
2013-03-22 12:00:00,47.57,47.61,47.45,47.52,96400.0,21.3956,21.4136,21.3416,21.3731,96400.0
2013-03-22 12:30:00,47.53,47.54,47.39,47.52,110000.0,21.3776,21.3821,21.3147,21.3731,110000.0
2013-03-22 13:00:00,47.52,47.54,47.33,47.46,99100.0,21.3731,21.3821,21.2877,21.3461,99100.0
2013-03-22 13:30:00,47.47,47.49,47.38,47.45,80300.0,21.3506,21.3596,21.3102,21.3416,80300.0
2013-03-22 14:00:00,47.45,47.49,47.43,47.47,71300.0,21.3416,21.3596,21.3327,21.3506,71300.0
2013-03-22 14:30:00,47.47,47.47,47.32,47.35,127000.0,21.3506,21.3506,21.2832,21.2967,127000.0
2013-03-22 15:00:00,47.36,47.36,47.3,47.34,80500.0,21.3012,21.3012,21.2742,21.2922,80500.0
2013-03-22 15:30:00,47.34,47.47,47.33,47.44,307500.0,21.2922,21.3506,21.2877,21.3371,307500.0
2013-03-25 09:30:00,47.35,47.44,47.27,47.44,227700.0,21.2967,21.3371,21.2607,21.3371,227700.0
2013-03-25 10:00:00,47.44,47.47,47.3,47.31,118100.0,21.3371,21.3506,21.2742,21.2787,118100.0
2013-03-25 10:30:00,47.3,47.33,46.74,46.76,278600.0,21.2742,21.2877,21.0223,21.0313,278600.0
2013-03-25 11:00:00,46.76,46.87,46.5,46.64,316000.0,21.0313,21.0808,20.9144,20.9773,316000.0
2013-03-25 11:30:00,46.64,46.8,46.59,46.74,240200.0,20.9773,21.0493,20.9548,21.0223,240200.0
2013-03-25 12:00:00,46.73,46.79,46.59,46.75,189600.0,21.0178,21.0448,20.9548,21.0268,189600.0
2013-03-25 12:30:00,46.72,46.73,46.51,46.51,108600.0,21.0133,21.0178,20.9189,20.9189,108600.0
2013-03-25 13:00:00,46.51,46.57,46.42,46.56,156300.0,20.9189,20.9458,20.8784,20.9413,156300.0
2013-03-25 13:30:00,46.55,46.71,46.51,46.69,228200.0,20.9369,21.0088,20.9189,20.9998,228200.0
2013-03-25 14:00:00,46.69,46.8,46.66,46.75,142500.0,20.9998,21.0493,20.9863,21.0268,142500.0
2013-03-25 14:30:00,46.76,46.84,46.71,46.84,143200.0,21.0313,21.0673,21.0088,21.0673,143200.0
2013-03-25 15:00:00,46.84,46.86,46.64,46.68,166200.0,21.0673,21.0763,20.9773,20.9953,166200.0
2013-03-25 15:30:00,46.68,46.73,46.6,46.67,430000.0,20.9953,21.0178,20.9593,20.9908,430000.0
2013-03-26 09:30:00,46.79,47.04,46.77,46.94,337700.0,21.0448,21.1572,21.0358,21.1123,337700.0
2013-03-26 10:00:00,46.92,46.98,46.76,46.96,173900.0,21.1033,21.1303,21.0313,21.1213,173900.0
2013-03-26 10:30:00,46.97,47.06,46.82,47.03,288200.0,21.1258,21.1662,21.0583,21.1527,288200.0
2013-03-26 11:00:00,47.02,47.08,46.92,46.92,113400.0,21.1482,21.1752,21.1033,21.1033,113400.0
2013-03-26 11:30:00,46.92,46.99,46.8,46.8,68900.0,21.1033,21.1348,21.0493,21.0493,68900.0
2013-03-26 12:00:00,46.8,46.84,46.66,46.83,161600.0,21.0493,21.0673,20.9863,21.0628,161600.0
2013-03-26 12:30:00,46.83,46.87,46.78,46.8,60200.0,21.0628,21.0808,21.0403,21.0493,60200.0
2013-03-26 13:00:00,46.81,46.95,46.79,46.91,87500.0,21.0538,21.1168,21.0448,21.0988,87500.0
2013-03-26 13:30:00,46.91,46.92,46.87,46.9,66800.0,21.0988,21.1033,21.0808,21.0943,66800.0
2013-03-26 14:00:00,46.92,46.98,46.89,46.96,72600.0,21.1033,21.1303,21.0898,21.1213,72600.0
2013-03-26 14:30:00,46.95,47.05,46.91,47.04,117900.0,21.1168,21.1617,21.0988,21.1572,117900.0
2013-03-26 15:00:00,47.04,47.12,47.01,47.06,156200.0,21.1572,21.1932,21.1437,21.1662,156200.0
2013-03-26 15:30:00,47.06,47.16,47.06,47.13,357100.0,21.1662,21.2112,21.1662,21.1977,357100.0
2013-03-27 09:30:00,46.9,47.05,46.78,47.04,379400.0,21.0943,21.1617,21.0403,21.1572,379400.0
2013-03-27 10:00:00,47.05,47.29,47.01,47.27,466300.0,21.1617,21.2697,21.1437,21.2607,466300.0
2013-03-27 10:30:00,47.27,47.27,47.01,47.05,246400.0,21.2607,21.2607,21.1437,21.1617,246400.0
2013-03-27 11:00:00,47.05,47.2,47.04,47.1,97700.0,21.1617,21.2292,21.1572,21.1842,97700.0
2013-03-27 11:30:00,47.1,47.16,46.95,47.0,126400.0,21.1842,21.2112,21.1168,21.1392,126400.0
2013-03-27 12:00:00,47.0,47.18,47.0,47.1,193200.0,21.1392,21.2202,21.1392,21.1842,193200.0
2013-03-27 12:30:00,47.11,47.17,47.01,47.13,159700.0,21.1887,21.2157,21.1437,21.1977,159700.0
2013-03-27 13:00:00,47.14,47.17,47.1,47.15,91600.0,21.2022,21.2157,21.1842,21.2067,91600.0
2013-03-27 13:30:00,47.15,47.27,47.14,47.27,139700.0,21.2067,21.2607,21.2022,21.2607,139700.0
2013-03-27 14:00:00,47.28,47.53,47.28,47.53,117300.0,21.2652,21.3776,21.2652,21.3776,117300.0
2013-03-27 14:30:00,47.53,47.61,47.46,47.56,142300.0,21.3776,21.4136,21.3461,21.3911,142300.0
2013-03-27 15:00:00,47.56,47.6,47.52,47.58,172900.0,21.3911,21.4091,21.3731,21.4001,172900.0
2013-03-27 15:30:00,47.57,47.59,47.46,47.54,397000.0,21.3956,21.4046,21.3461,21.3821,397000.0
2013-03-28 09:30:00,47.21,47.29,47.01,47.14,253800.0,21.2337,21.2697,21.1437,21.2022,253800.0
2013-03-28 10:00:00,47.14,47.36,47.05,47.35,212500.0,21.2022,21.3012,21.1617,21.2967,212500.0
2013-03-28 10:30:00,47.35,47.46,47.24,47.43,152900.0,21.2967,21.3461,21.2472,21.3327,152900.0
2013-03-28 11:00:00,47.46,47.47,47.09,47.25,149500.0,21.3461,21.3506,21.1797,21.2517,149500.0
2013-03-28 11:30:00,47.24,47.34,47.21,47.25,112900.0,21.2472,21.2922,21.2337,21.2517,112900.0
2013-03-28 12:00:00,47.25,47.25,46.81,46.88,231900.0,21.2517,21.2517,21.0538,21.0853,231900.0
2013-03-28 12:30:00,46.89,47.03,46.86,46.99,167000.0,21.0898,21.1527,21.0763,21.1348,167000.0
2013-03-28 13:00:00,46.98,47.01,46.93,46.94,89100.0,21.1303,21.1437,21.1078,21.1123,89100.0
2013-03-28 13:30:00,46.94,47.01,46.91,47.01,90700.0,21.1123,21.1437,21.0988,21.1437,90700.0
2013-03-28 14:00:00,47.01,47.08,47.01,47.03,99000.0,21.1437,21.1752,21.1437,21.1527,99000.0
2013-03-28 14:30:00,47.02,47.08,47.0,47.06,86200.0,21.1482,21.1752,21.1392,21.1662,86200.0
2013-03-28 15:00:00,47.06,47.09,47.03,47.06,145600.0,21.1662,21.1797,21.1527,21.1662,145600.0
2013-03-28 15:30:00,47.06,47.11,47.03,47.08,313300.0,21.1662,21.1887,21.1527,21.1752,313300.0
2013-04-01 09:30:00,47.01,47.02,46.8,46.82,134200.0,21.1437,21.1482,21.0493,21.0583,134200.0
2013-04-01 10:00:00,46.82,46.82,46.62,46.65,138800.0,21.0583,21.0583,20.9683,20.9818,138800.0
2013-04-01 10:30:00,46.65,46.65,46.51,46.54,142600.0,20.9818,20.9818,20.9189,20.9324,142600.0
2013-04-01 11:00:00,46.53,46.53,46.41,46.51,113700.0,20.9279,20.9279,20.8739,20.9189,113700.0
2013-04-01 11:30:00,46.51,46.6,46.48,46.59,69900.0,20.9189,20.9593,20.9054,20.9548,69900.0
2013-04-01 12:00:00,46.59,46.62,46.54,46.57,87200.0,20.9548,20.9683,20.9324,20.9458,87200.0
2013-04-01 12:30:00,46.57,46.71,46.51,46.71,98600.0,20.9458,21.0088,20.9189,21.0088,98600.0
2013-04-01 13:00:00,46.71,46.79,46.68,46.76,39600.0,21.0088,21.0448,20.9953,21.0313,39600.0
2013-04-01 13:30:00,46.77,46.84,46.7,46.73,70400.0,21.0358,21.0673,21.0043,21.0178,70400.0
2013-04-01 14:00:00,46.73,46.74,46.59,46.65,90100.0,21.0178,21.0223,20.9548,20.9818,90100.0
2013-04-01 14:30:00,46.64,46.68,46.55,46.62,102000.0,20.9773,20.9953,20.9369,20.9683,102000.0
2013-04-01 15:00:00,46.62,46.66,46.46,46.47,205500.0,20.9683,20.9863,20.8964,20.9009,205500.0
2013-04-01 15:30:00,46.47,46.55,46.4,46.49,285400.0,20.9009,20.9369,20.8694,20.9099,285400.0
2013-04-02 09:30:00,46.7,46.77,46.57,46.73,243000.0,21.0043,21.0358,20.9458,21.0178,243000.0
2013-04-02 10:00:00,46.74,46.8,46.64,46.72,169400.0,21.0223,21.0493,20.9773,21.0133,169400.0
2013-04-02 10:30:00,46.72,46.93,46.64,46.88,107700.0,21.0133,21.1078,20.9773,21.0853,107700.0
2013-04-02 11:00:00,46.9,46.92,46.68,46.73,97800.0,21.0943,21.1033,20.9953,21.0178,97800.0
2013-04-02 11:30:00,46.73,46.75,46.62,46.63,38700.0,21.0178,21.0268,20.9683,20.9728,38700.0
2013-04-02 12:00:00,46.63,46.63,46.59,46.59,58300.0,20.9728,20.9728,20.9548,20.9548,58300.0
2013-04-02 12:30:00,46.6,46.6,46.52,46.53,74400.0,20.9593,20.9593,20.9234,20.9279,74400.0
2013-04-02 13:00:00,46.53,46.55,46.44,46.47,106200.0,20.9279,20.9369,20.8874,20.9009,106200.0
2013-04-02 13:30:00,46.47,46.6,46.46,46.5,100500.0,20.9009,20.9593,20.8964,20.9144,100500.0
2013-04-02 14:00:00,46.5,46.51,46.26,46.27,117600.0,20.9144,20.9189,20.8064,20.8109,117600.0
2013-04-02 14:30:00,46.28,46.3,46.16,46.2,214200.0,20.8154,20.8244,20.7614,20.7794,214200.0
2013-04-02 15:00:00,46.2,46.25,46.14,46.16,199700.0,20.7794,20.8019,20.7524,20.7614,199700.0
2013-04-02 15:30:00,46.15,46.22,46.04,46.2,504600.0,20.7569,20.7884,20.7075,20.7794,504600.0
2013-04-03 09:30:00,46.09,46.24,46.04,46.16,566000.0,20.73,20.7974,20.7075,20.7614,566000.0
2013-04-03 10:00:00,46.16,46.16,45.88,45.97,377800.0,20.7614,20.7614,20.6355,20.676,377800.0
2013-04-03 10:30:00,45.97,46.03,45.88,45.89,320500.0,20.676,20.703,20.6355,20.64,320500.0
2013-04-03 11:00:00,45.89,45.92,45.75,45.87,375300.0,20.64,20.6535,20.577,20.631,375300.0
2013-04-03 11:30:00,45.87,45.91,45.67,45.84,289700.0,20.631,20.649,20.5411,20.6175,289700.0
2013-04-03 12:00:00,45.84,45.91,45.71,45.73,206800.0,20.6175,20.649,20.559,20.568,206800.0
2013-04-03 12:30:00,45.72,45.78,45.65,45.67,206400.0,20.5635,20.5905,20.5321,20.5411,206400.0
2013-04-03 13:00:00,45.67,45.76,45.66,45.67,135500.0,20.5411,20.5815,20.5366,20.5411,135500.0
2013-04-03 13:30:00,45.68,45.72,45.55,45.56,146900.0,20.5456,20.5635,20.4871,20.4916,146900.0
2013-04-03 14:00:00,45.56,45.74,45.55,45.65,170400.0,20.4916,20.5725,20.4871,20.5321,170400.0
2013-04-03 14:30:00,45.65,45.82,45.58,45.77,401400.0,20.5321,20.6085,20.5006,20.586,401400.0
2013-04-03 15:00:00,45.77,45.77,45.62,45.64,272000.0,20.586,20.586,20.5186,20.5276,272000.0
2013-04-03 15:30:00,45.65,45.65,45.39,45.52,518200.0,20.5321,20.5321,20.4151,20.4736,518200.0
2013-04-04 09:30:00,45.96,45.98,45.67,45.85,583400.0,20.6715,20.6805,20.5411,20.622,583400.0
2013-04-04 10:00:00,45.85,46.0,45.65,45.73,330200.0,20.622,20.6895,20.5321,20.568,330200.0
2013-04-04 10:30:00,45.74,46.04,45.67,45.94,285900.0,20.5725,20.7075,20.5411,20.6625,285900.0
2013-04-04 11:00:00,45.93,46.01,45.82,45.92,240500.0,20.658,20.694,20.6085,20.6535,240500.0
2013-04-04 11:30:00,45.89,45.89,45.64,45.64,153700.0,20.64,20.64,20.5276,20.5276,153700.0
2013-04-04 12:00:00,45.65,45.67,45.56,45.59,105700.0,20.5321,20.5411,20.4916,20.5051,105700.0
2013-04-04 12:30:00,45.6,45.63,45.52,45.61,147400.0,20.5096,20.5231,20.4736,20.5141,147400.0
2013-04-04 13:00:00,45.61,45.66,45.51,45.64,141200.0,20.5141,20.5366,20.4691,20.5276,141200.0
2013-04-04 13:30:00,45.64,45.86,45.62,45.76,183800.0,20.5276,20.6265,20.5186,20.5815,183800.0
2013-04-04 14:00:00,45.77,45.89,45.66,45.86,162500.0,20.586,20.64,20.5366,20.6265,162500.0
2013-04-04 14:30:00,45.86,45.86,45.72,45.72,106300.0,20.6265,20.6265,20.5635,20.5635,106300.0
2013-04-04 15:00:00,45.73,45.78,45.71,45.75,115900.0,20.568,20.5905,20.559,20.577,115900.0
2013-04-04 15:30:00,45.74,45.85,45.74,45.85,373300.0,20.5725,20.622,20.5725,20.622,373300.0
2013-04-05 09:30:00,45.03,45.11,44.87,45.11,594800.0,20.2532,20.2892,20.1812,20.2892,594800.0
2013-04-05 10:00:00,45.1,45.25,45.03,45.08,276100.0,20.2847,20.3521,20.2532,20.2757,276100.0
2013-04-05 10:30:00,45.09,45.36,45.08,45.26,302600.0,20.2802,20.4016,20.2757,20.3566,302600.0
2013-04-05 11:00:00,45.26,45.45,45.18,45.34,362100.0,20.3566,20.4421,20.3207,20.3926,362100.0
2013-04-05 11:30:00,45.39,45.42,45.25,45.27,243300.0,20.4151,20.4286,20.3521,20.3611,243300.0
2013-04-05 12:00:00,45.28,45.44,45.28,45.44,139300.0,20.3656,20.4376,20.3656,20.4376,139300.0
2013-04-05 12:30:00,45.45,45.64,45.44,45.59,285400.0,20.4421,20.5276,20.4376,20.5051,285400.0
2013-04-05 13:00:00,45.6,45.73,45.56,45.67,175200.0,20.5096,20.568,20.4916,20.5411,175200.0
2013-04-05 13:30:00,45.67,45.74,45.53,45.56,163600.0,20.5411,20.5725,20.4781,20.4916,163600.0
2013-04-05 14:00:00,45.55,45.58,45.51,45.56,194600.0,20.4871,20.5006,20.4691,20.4916,194600.0
2013-04-05 14:30:00,45.57,45.57,45.52,45.56,224600.0,20.4961,20.4961,20.4736,20.4916,224600.0
2013-04-05 15:00:00,45.56,45.56,45.43,45.43,137500.0,20.4916,20.4916,20.4331,20.4331,137500.0
2013-04-05 15:30:00,45.44,45.78,45.44,45.72,368000.0,20.4376,20.5905,20.4376,20.5635,368000.0
2013-04-08 09:30:00,45.34,45.53,45.31,45.43,309800.0,20.3926,20.4781,20.3791,20.4331,309800.0
2013-04-08 10:00:00,45.44,45.49,45.34,45.49,206700.0,20.4376,20.4601,20.3926,20.4601,206700.0
2013-04-08 10:30:00,45.49,45.76,45.46,45.75,253000.0,20.4601,20.5815,20.4466,20.577,253000.0
2013-04-08 11:00:00,45.76,45.83,45.65,45.7,157900.0,20.5815,20.613,20.5321,20.5545,157900.0
2013-04-08 11:30:00,45.7,45.83,45.68,45.73,84900.0,20.5545,20.613,20.5456,20.568,84900.0
2013-04-08 12:00:00,45.72,45.88,45.7,45.82,99400.0,20.5635,20.6355,20.5545,20.6085,99400.0
2013-04-08 12:30:00,45.82,45.99,45.8,45.96,151100.0,20.6085,20.685,20.5995,20.6715,151100.0
2013-04-08 13:00:00,45.96,46.0,45.93,45.97,116600.0,20.6715,20.6895,20.658,20.676,116600.0
2013-04-08 13:30:00,45.97,46.01,45.92,46.0,139600.0,20.676,20.694,20.6535,20.6895,139600.0
2013-04-08 14:00:00,46.0,46.07,45.93,45.94,171500.0,20.6895,20.721,20.658,20.6625,171500.0
2013-04-08 14:30:00,45.94,45.94,45.8,45.8,157900.0,20.6625,20.6625,20.5995,20.5995,157900.0
2013-04-08 15:00:00,45.81,45.87,45.79,45.84,153600.0,20.604,20.631,20.595,20.6175,153600.0
2013-04-08 15:30:00,45.84,46.0,45.82,45.96,438500.0,20.6175,20.6895,20.6085,20.6715,438500.0
2013-04-09 09:30:00,47.21,47.56,47.13,47.39,736400.0,21.2337,21.3911,21.1977,21.3147,736400.0
2013-04-09 10:00:00,47.4,47.61,47.35,47.57,795200.0,21.3192,21.4136,21.2967,21.3956,795200.0
2013-04-09 10:30:00,47.58,48.04,47.52,48.03,653600.0,21.4001,21.607,21.3731,21.6025,653600.0
2013-04-09 11:00:00,48.04,48.35,47.9,48.23,606100.0,21.607,21.7464,21.544,21.6925,606100.0
2013-04-09 11:30:00,48.24,48.39,48.05,48.38,433000.0,21.697,21.7644,21.6115,21.7599,433000.0
2013-04-09 12:00:00,48.39,48.61,48.33,48.6,323500.0,21.7644,21.8634,21.7374,21.8589,323500.0
2013-04-09 12:30:00,48.61,48.68,48.53,48.53,218800.0,21.8634,21.8949,21.8274,21.8274,218800.0
2013-04-09 13:00:00,48.53,48.76,48.53,48.76,179800.0,21.8274,21.9308,21.8274,21.9308,179800.0
2013-04-09 13:30:00,48.76,48.8,48.65,48.65,300100.0,21.9308,21.9488,21.8814,21.8814,300100.0
2013-04-09 14:00:00,48.65,48.88,48.62,48.84,247300.0,21.8814,21.9848,21.8679,21.9668,247300.0
2013-04-09 14:30:00,48.84,48.98,48.77,48.96,310900.0,21.9668,22.0298,21.9353,22.0208,310900.0
2013-04-09 15:00:00,48.96,49.0,48.66,48.68,308200.0,22.0208,22.0388,21.8859,21.8949,308200.0
2013-04-09 15:30:00,48.69,48.86,48.54,48.56,1060300.0,21.8994,21.9758,21.8319,21.8409,1060300.0
2013-04-10 09:30:00,48.6,48.7,48.44,48.53,440900.0,21.8589,21.9039,21.7869,21.8274,440900.0
2013-04-10 10:00:00,48.56,48.58,48.27,48.38,306700.0,21.8409,21.8499,21.7105,21.7599,306700.0
2013-04-10 10:30:00,48.39,48.42,48.24,48.37,151000.0,21.7644,21.7779,21.697,21.7554,151000.0
2013-04-10 11:00:00,48.38,48.39,48.23,48.3,222300.0,21.7599,21.7644,21.6925,21.724,222300.0
2013-04-10 11:30:00,48.3,48.3,48.09,48.14,115800.0,21.724,21.724,21.6295,21.652,115800.0
2013-04-10 12:00:00,48.14,48.17,48.04,48.05,76600.0,21.652,21.6655,21.607,21.6115,76600.0
2013-04-10 12:30:00,48.05,48.12,47.98,48.01,113700.0,21.6115,21.643,21.58,21.5935,113700.0
2013-04-10 13:00:00,48.0,48.05,47.91,48.04,143000.0,21.589,21.6115,21.5485,21.607,143000.0
2013-04-10 13:30:00,48.03,48.09,47.94,48.07,75500.0,21.6025,21.6295,21.562,21.6205,75500.0
2013-04-10 14:00:00,48.08,48.14,48.04,48.13,116000.0,21.625,21.652,21.607,21.6475,116000.0
2013-04-10 14:30:00,48.13,48.19,47.96,48.05,178700.0,21.6475,21.6745,21.571,21.6115,178700.0
2013-04-10 15:00:00,48.06,48.24,48.06,48.15,374300.0,21.616,21.697,21.616,21.6565,374300.0
2013-04-10 15:30:00,48.15,48.36,48.11,48.28,565700.0,21.6565,21.7509,21.6385,21.715,565700.0
2013-04-11 09:30:00,48.17,48.25,47.96,48.05,433300.0,21.6655,21.7015,21.571,21.6115,433300.0
2013-04-11 10:00:00,48.05,48.1,47.82,47.99,251400.0,21.6115,21.634,21.5081,21.5845,251400.0
2013-04-11 10:30:00,47.97,48.2,47.97,48.17,258700.0,21.5755,21.679,21.5755,21.6655,258700.0
2013-04-11 11:00:00,48.18,48.36,48.18,48.34,313400.0,21.67,21.7509,21.67,21.7419,313400.0
2013-04-11 11:30:00,48.33,48.4,48.03,48.09,214000.0,21.7374,21.7689,21.6025,21.6295,214000.0
2013-04-11 12:00:00,48.07,48.13,47.96,48.01,91100.0,21.6205,21.6475,21.571,21.5935,91100.0
2013-04-11 12:30:00,48.02,48.08,47.98,48.04,54700.0,21.598,21.625,21.58,21.607,54700.0
2013-04-11 13:00:00,48.05,48.14,47.98,48.0,61800.0,21.6115,21.652,21.58,21.589,61800.0
2013-04-11 13:30:00,47.99,48.05,47.94,47.94,77300.0,21.5845,21.6115,21.562,21.562,77300.0
2013-04-11 14:00:00,47.95,47.95,47.88,47.94,77700.0,21.5665,21.5665,21.535,21.562,77700.0
2013-04-11 14:30:00,47.93,48.09,47.93,48.08,121300.0,21.5575,21.6295,21.5575,21.625,121300.0
2013-04-11 15:00:00,48.08,48.21,48.07,48.18,212200.0,21.625,21.6835,21.6205,21.67,212200.0
2013-04-11 15:30:00,48.17,48.21,48.13,48.2,202900.0,21.6655,21.6835,21.6475,21.679,202900.0
2013-04-12 09:30:00,47.64,47.76,47.49,47.49,275400.0,21.4271,21.4811,21.3596,21.3596,275400.0
2013-04-12 10:00:00,47.48,47.61,47.34,47.36,251200.0,21.3551,21.4136,21.2922,21.3012,251200.0
2013-04-12 10:30:00,47.39,47.47,47.18,47.27,349800.0,21.3147,21.3506,21.2202,21.2607,349800.0
2013-04-12 11:00:00,47.27,47.32,47.11,47.32,264500.0,21.2607,21.2832,21.1887,21.2832,264500.0
2013-04-12 11:30:00,47.32,47.47,47.2,47.4,151300.0,21.2832,21.3506,21.2292,21.3192,151300.0
2013-04-12 12:00:00,47.4,47.44,47.32,47.33,71600.0,21.3192,21.3371,21.2832,21.2877,71600.0
2013-04-12 12:30:00,47.34,47.47,47.31,47.46,112000.0,21.2922,21.3506,21.2787,21.3461,112000.0
2013-04-12 13:00:00,47.47,47.54,47.37,47.4,47100.0,21.3506,21.3821,21.3057,21.3192,47100.0
2013-04-12 13:30:00,47.39,47.49,47.36,47.4,61400.0,21.3147,21.3596,21.3012,21.3192,61400.0
2013-04-12 14:00:00,47.4,47.41,47.33,47.38,90100.0,21.3192,21.3237,21.2877,21.3102,90100.0
2013-04-12 14:30:00,47.37,47.43,47.33,47.35,64100.0,21.3057,21.3327,21.2877,21.2967,64100.0
2013-04-12 15:00:00,47.35,47.73,47.33,47.48,210000.0,21.2967,21.4676,21.2877,21.3551,210000.0
2013-04-12 15:30:00,47.48,47.59,47.41,47.59,384900.0,21.3551,21.4046,21.3237,21.4046,384900.0
2013-04-15 09:30:00,45.49,45.55,45.11,45.34,664600.0,20.4601,20.4871,20.2892,20.3926,664600.0
2013-04-15 10:00:00,45.34,45.34,45.13,45.21,440800.0,20.3926,20.3926,20.2982,20.3342,440800.0
2013-04-15 10:30:00,45.23,45.45,45.13,45.43,342100.0,20.3432,20.4421,20.2982,20.4331,342100.0
2013-04-15 11:00:00,45.43,45.53,45.26,45.51,327800.0,20.4331,20.4781,20.3566,20.4691,327800.0
2013-04-15 11:30:00,45.5,45.56,45.33,45.35,242600.0,20.4646,20.4916,20.3881,20.3971,242600.0
2013-04-15 12:00:00,45.34,45.37,45.27,45.34,192700.0,20.3926,20.4061,20.3611,20.3926,192700.0
2013-04-15 12:30:00,45.35,45.36,45.04,45.11,207500.0,20.3971,20.4016,20.2577,20.2892,207500.0
2013-04-15 13:00:00,45.12,45.14,45.0,45.03,109100.0,20.2937,20.3027,20.2397,20.2532,109100.0
2013-04-15 13:30:00,45.04,45.07,44.97,45.0,111400.0,20.2577,20.2712,20.2262,20.2397,111400.0
2013-04-15 14:00:00,44.99,45.0,44.82,44.84,135700.0,20.2352,20.2397,20.1587,20.1677,135700.0
2013-04-15 14:30:00,44.85,45.04,44.75,44.79,133300.0,20.1722,20.2577,20.1273,20.1453,133300.0
2013-04-15 15:00:00,44.78,44.98,44.69,44.86,278000.0,20.1408,20.2307,20.1003,20.1767,278000.0
2013-04-15 15:30:00,44.86,44.94,44.75,44.78,521100.0,20.1767,20.2127,20.1273,20.1408,521100.0
2013-04-16 09:30:00,46.33,46.36,45.81,45.87,497200.0,20.8379,20.8514,20.604,20.631,497200.0
2013-04-16 10:00:00,45.86,45.93,45.62,45.7,423500.0,20.6265,20.658,20.5186,20.5545,423500.0
2013-04-16 10:30:00,45.7,45.73,45.5,45.5,367000.0,20.5545,20.568,20.4646,20.4646,367000.0
2013-04-16 11:00:00,45.5,45.56,45.21,45.41,415300.0,20.4646,20.4916,20.3342,20.4241,415300.0
2013-04-16 11:30:00,45.43,45.64,45.33,45.61,92200.0,20.4331,20.5276,20.3881,20.5141,92200.0
2013-04-16 12:00:00,45.6,45.68,45.55,45.58,114700.0,20.5096,20.5456,20.4871,20.5006,114700.0
2013-04-16 12:30:00,45.59,45.72,45.57,45.7,93700.0,20.5051,20.5635,20.4961,20.5545,93700.0
2013-04-16 13:00:00,45.72,45.75,45.63,45.69,103300.0,20.5635,20.577,20.5231,20.55,103300.0
2013-04-16 13:30:00,45.71,45.79,45.64,45.74,86400.0,20.559,20.595,20.5276,20.5725,86400.0
2013-04-16 14:00:00,45.74,45.76,45.61,45.66,78200.0,20.5725,20.5815,20.5141,20.5366,78200.0
2013-04-16 14:30:00,45.67,45.68,45.54,45.58,104200.0,20.5411,20.5456,20.4826,20.5006,104200.0
2013-04-16 15:00:00,45.59,45.63,45.44,45.46,391100.0,20.5051,20.5231,20.4376,20.4466,391100.0
2013-04-16 15:30:00,45.47,45.68,45.44,45.67,411800.0,20.4511,20.5456,20.4376,20.5411,411800.0
2013-04-17 09:30:00,43.97,43.99,43.65,43.68,675100.0,19.7764,19.7854,19.6325,19.646,675100.0
2013-04-17 10:00:00,43.67,43.72,43.38,43.5,774900.0,19.6415,19.664,19.5111,19.565,774900.0
2013-04-17 10:30:00,43.5,43.52,43.19,43.34,403700.0,19.565,19.574,19.4256,19.4931,403700.0
2013-04-17 11:00:00,43.35,43.6,43.33,43.58,444800.0,19.4976,19.61,19.4886,19.601,444800.0
2013-04-17 11:30:00,43.59,43.69,43.52,43.62,212300.0,19.6055,19.6505,19.574,19.619,212300.0
2013-04-17 12:00:00,43.61,43.63,43.38,43.38,122400.0,19.6145,19.6235,19.5111,19.5111,122400.0
2013-04-17 12:30:00,43.38,43.45,43.23,43.36,175200.0,19.5111,19.5426,19.4436,19.5021,175200.0
2013-04-17 13:00:00,43.38,43.39,43.23,43.33,278000.0,19.5111,19.5156,19.4436,19.4886,278000.0
2013-04-17 13:30:00,43.34,43.58,43.32,43.51,184800.0,19.4931,19.601,19.4841,19.5695,184800.0
2013-04-17 14:00:00,43.5,43.64,43.43,43.58,195600.0,19.565,19.628,19.5336,19.601,195600.0
2013-04-17 14:30:00,43.59,43.59,43.32,43.37,426100.0,19.6055,19.6055,19.4841,19.5066,426100.0
2013-04-17 15:00:00,43.36,43.48,43.33,43.45,621600.0,19.5021,19.5561,19.4886,19.5426,621600.0
2013-04-17 15:30:00,43.45,43.47,43.27,43.35,589000.0,19.5426,19.5516,19.4616,19.4976,589000.0
2013-04-18 09:30:00,44.0,44.14,43.73,43.87,408400.0,19.7899,19.8529,19.6685,19.7315,408400.0
2013-04-18 10:00:00,43.86,44.03,43.67,43.84,210800.0,19.727,19.8034,19.6415,19.718,210800.0
2013-04-18 10:30:00,43.84,44.09,43.84,44.0,186600.0,19.718,19.8304,19.718,19.7899,186600.0
2013-04-18 11:00:00,44.0,44.21,43.84,43.95,252900.0,19.7899,19.8844,19.718,19.7674,252900.0
2013-04-18 11:30:00,43.94,44.13,43.83,44.1,175000.0,19.7629,19.8484,19.7135,19.8349,175000.0
2013-04-18 12:00:00,44.1,44.24,43.97,44.07,173800.0,19.8349,19.8979,19.7764,19.8214,173800.0
2013-04-18 12:30:00,44.06,44.38,44.0,44.37,138300.0,19.8169,19.9608,19.7899,19.9564,138300.0
2013-04-18 13:00:00,44.34,44.43,44.28,44.42,137400.0,19.9429,19.9833,19.9159,19.9788,137400.0
2013-04-18 13:30:00,44.42,44.42,44.06,44.09,106500.0,19.9788,19.9788,19.8169,19.8304,106500.0
2013-04-18 14:00:00,44.1,44.2,43.93,44.01,186700.0,19.8349,19.8799,19.7585,19.7944,186700.0
2013-04-18 14:30:00,44.01,44.04,43.77,43.87,90100.0,19.7944,19.8079,19.6865,19.7315,90100.0
2013-04-18 15:00:00,43.87,44.01,43.84,43.94,150200.0,19.7315,19.7944,19.718,19.7629,150200.0
2013-04-18 15:30:00,43.95,44.04,43.88,43.89,400900.0,19.7674,19.8079,19.736,19.7405,400900.0
2013-04-19 09:30:00,45.02,45.05,44.49,44.54,366500.0,20.2487,20.2622,20.0103,20.0328,366500.0
2013-04-19 10:00:00,44.53,44.64,44.3,44.49,229600.0,20.0283,20.0778,19.9249,20.0103,229600.0
2013-04-19 10:30:00,44.48,44.48,44.17,44.3,234300.0,20.0058,20.0058,19.8664,19.9249,234300.0
2013-04-19 11:00:00,44.31,44.73,44.3,44.53,271800.0,19.9294,20.1183,19.9249,20.0283,271800.0
2013-04-19 11:30:00,44.53,44.59,44.4,44.49,104200.0,20.0283,20.0553,19.9698,20.0103,104200.0
2013-04-19 12:00:00,44.48,44.48,44.37,44.47,72000.0,20.0058,20.0058,19.9564,20.0013,72000.0
2013-04-19 12:30:00,44.48,44.51,44.15,44.18,92200.0,20.0058,20.0193,19.8574,19.8709,92200.0
2013-04-19 13:00:00,44.2,44.41,44.15,44.41,72100.0,19.8799,19.9743,19.8574,19.9743,72100.0
2013-04-19 13:30:00,44.41,44.53,44.37,44.47,68300.0,19.9743,20.0283,19.9564,20.0013,68300.0
2013-04-19 14:00:00,44.49,44.56,44.4,44.53,47900.0,20.0103,20.0418,19.9698,20.0283,47900.0
2013-04-19 14:30:00,44.54,44.55,44.42,44.55,85800.0,20.0328,20.0373,19.9788,20.0373,85800.0
2013-04-19 15:00:00,44.54,44.59,44.46,44.55,90600.0,20.0328,20.0553,19.9968,20.0373,90600.0
2013-04-19 15:30:00,44.55,44.76,44.54,44.68,325400.0,20.0373,20.1318,20.0328,20.0958,325400.0
2013-04-22 09:30:00,44.41,44.47,44.06,44.1,240900.0,19.9743,20.0013,19.8169,19.8349,240900.0
2013-04-22 10:00:00,44.09,44.09,43.79,43.9,123100.0,19.8304,19.8304,19.6955,19.745,123100.0
2013-04-22 10:30:00,43.88,44.08,43.72,44.05,129100.0,19.736,19.8259,19.664,19.8124,129100.0
2013-04-22 11:00:00,44.05,44.14,44.0,44.01,163100.0,19.8124,19.8529,19.7899,19.7944,163100.0
2013-04-22 11:30:00,44.01,44.27,43.97,44.22,97300.0,19.7944,19.9114,19.7764,19.8889,97300.0
2013-04-22 12:00:00,44.23,44.29,44.12,44.17,58900.0,19.8934,19.9204,19.8439,19.8664,58900.0
2013-04-22 12:30:00,44.18,44.35,44.16,44.28,38100.0,19.8709,19.9474,19.8619,19.9159,38100.0
2013-04-22 13:00:00,44.27,44.28,44.19,44.28,46300.0,19.9114,19.9159,19.8754,19.9159,46300.0
2013-04-22 13:30:00,44.27,44.37,44.19,44.31,83100.0,19.9114,19.9564,19.8754,19.9294,83100.0
2013-04-22 14:00:00,44.32,44.61,44.3,44.6,162100.0,19.9339,20.0643,19.9249,20.0598,162100.0
2013-04-22 14:30:00,44.6,44.71,44.54,44.55,138100.0,20.0598,20.1093,20.0328,20.0373,138100.0
2013-04-22 15:00:00,44.55,44.68,44.51,44.63,83600.0,20.0373,20.0958,20.0193,20.0733,83600.0
2013-04-22 15:30:00,44.63,44.71,44.53,44.55,328200.0,20.0733,20.1093,20.0283,20.0373,328200.0
2013-04-23 09:30:00,44.63,44.73,44.43,44.47,308400.0,20.0733,20.1183,19.9833,20.0013,308400.0
2013-04-23 10:00:00,44.47,44.5,44.16,44.17,399800.0,20.0013,20.0148,19.8619,19.8664,399800.0
2013-04-23 10:30:00,44.17,44.38,44.16,44.33,218800.0,19.8664,19.9608,19.8619,19.9384,218800.0
2013-04-23 11:00:00,44.34,44.43,44.3,44.42,202900.0,19.9429,19.9833,19.9249,19.9788,202900.0
2013-04-23 11:30:00,44.44,44.6,44.41,44.58,139700.0,19.9878,20.0598,19.9743,20.0508,139700.0
2013-04-23 12:00:00,44.58,44.58,44.38,44.4,121600.0,20.0508,20.0508,19.9608,19.9698,121600.0
2013-04-23 12:30:00,44.41,44.41,44.29,44.35,86000.0,19.9743,19.9743,19.9204,19.9474,86000.0
2013-04-23 13:00:00,44.36,44.42,44.08,44.26,227300.0,19.9519,19.9788,19.8259,19.9069,227300.0
2013-04-23 13:30:00,44.27,44.28,44.13,44.18,106900.0,19.9114,19.9159,19.8484,19.8709,106900.0
2013-04-23 14:00:00,44.19,44.21,44.11,44.12,79400.0,19.8754,19.8844,19.8394,19.8439,79400.0
2013-04-23 14:30:00,44.11,44.21,44.05,44.19,59400.0,19.8394,19.8844,19.8124,19.8754,59400.0
2013-04-23 15:00:00,44.18,44.23,44.15,44.21,134200.0,19.8709,19.8934,19.8574,19.8844,134200.0
2013-04-23 15:30:00,44.21,44.27,44.13,44.26,298100.0,19.8844,19.9114,19.8484,19.9069,298100.0
2013-04-24 09:30:00,45.82,46.06,45.73,45.93,380900.0,20.6085,20.7165,20.568,20.658,380900.0
2013-04-24 10:00:00,45.94,46.0,45.67,45.78,191400.0,20.6625,20.6895,20.5411,20.5905,191400.0
2013-04-24 10:30:00,45.79,46.08,45.79,46.04,129500.0,20.595,20.7255,20.595,20.7075,129500.0
2013-04-24 11:00:00,46.06,46.09,45.73,45.84,176600.0,20.7165,20.73,20.568,20.6175,176600.0
2013-04-24 11:30:00,45.84,45.89,45.76,45.82,89500.0,20.6175,20.64,20.5815,20.6085,89500.0
2013-04-24 12:00:00,45.83,45.88,45.78,45.84,93700.0,20.613,20.6355,20.5905,20.6175,93700.0
2013-04-24 12:30:00,45.83,45.85,45.71,45.71,67600.0,20.613,20.622,20.559,20.559,67600.0
2013-04-24 13:00:00,45.71,45.74,45.64,45.7,58500.0,20.559,20.5725,20.5276,20.5545,58500.0
2013-04-24 13:30:00,45.7,45.79,45.69,45.76,65200.0,20.5545,20.595,20.55,20.5815,65200.0
2013-04-24 14:00:00,45.76,45.99,45.76,45.98,90800.0,20.5815,20.685,20.5815,20.6805,90800.0
2013-04-24 14:30:00,45.98,46.09,45.95,46.07,130000.0,20.6805,20.73,20.667,20.721,130000.0
2013-04-24 15:00:00,46.07,46.17,46.06,46.16,154000.0,20.721,20.7659,20.7165,20.7614,154000.0
2013-04-24 15:30:00,46.16,46.17,46.04,46.11,332700.0,20.7614,20.7659,20.7075,20.739,332700.0
2013-04-25 09:30:00,46.65,47.02,46.56,46.95,486900.0,20.9818,21.1482,20.9413,21.1168,486900.0
2013-04-25 10:00:00,46.96,47.22,46.93,47.2,722100.0,21.1213,21.2382,21.1078,21.2292,722100.0
2013-04-25 10:30:00,47.21,47.34,47.02,47.2,440900.0,21.2337,21.2922,21.1482,21.2292,440900.0
2013-04-25 11:00:00,47.19,47.33,47.02,47.03,397100.0,21.2247,21.2877,21.1482,21.1527,397100.0
2013-04-25 11:30:00,47.08,47.12,46.85,46.86,163500.0,21.1752,21.1932,21.0718,21.0763,163500.0
2013-04-25 12:00:00,46.86,46.95,46.82,46.84,102400.0,21.0763,21.1168,21.0583,21.0673,102400.0
2013-04-25 12:30:00,46.84,46.9,46.78,46.85,92000.0,21.0673,21.0943,21.0403,21.0718,92000.0
2013-04-25 13:00:00,46.86,46.95,46.79,46.88,120400.0,21.0763,21.1168,21.0448,21.0853,120400.0
2013-04-25 13:30:00,46.87,46.99,46.87,46.96,76900.0,21.0808,21.1348,21.0808,21.1213,76900.0
2013-04-25 14:00:00,46.96,47.09,46.96,47.04,167300.0,21.1213,21.1797,21.1213,21.1572,167300.0
2013-04-25 14:30:00,47.03,47.04,46.7,46.73,128700.0,21.1527,21.1572,21.0043,21.0178,128700.0
2013-04-25 15:00:00,46.73,46.75,46.33,46.39,241000.0,21.0178,21.0268,20.8379,20.8649,241000.0
2013-04-25 15:30:00,46.37,46.62,46.32,46.48,286200.0,20.8559,20.9683,20.8334,20.9054,286200.0
2013-04-26 09:30:00,46.1,46.16,45.83,46.05,161400.0,20.7345,20.7614,20.613,20.712,161400.0
2013-04-26 10:00:00,46.05,46.25,45.95,46.07,151800.0,20.712,20.8019,20.667,20.721,151800.0
2013-04-26 10:30:00,46.08,46.08,45.76,45.79,250100.0,20.7255,20.7255,20.5815,20.595,250100.0
2013-04-26 11:00:00,45.8,45.86,45.62,45.64,253600.0,20.5995,20.6265,20.5186,20.5276,253600.0
2013-04-26 11:30:00,45.64,45.81,45.39,45.45,200900.0,20.5276,20.604,20.4151,20.4421,200900.0
2013-04-26 12:00:00,45.44,45.45,45.28,45.41,273100.0,20.4376,20.4421,20.3656,20.4241,273100.0
2013-04-26 12:30:00,45.44,45.48,45.35,45.44,99400.0,20.4376,20.4556,20.3971,20.4376,99400.0
2013-04-26 13:00:00,45.47,45.54,45.42,45.54,63300.0,20.4511,20.4826,20.4286,20.4826,63300.0
2013-04-26 13:30:00,45.53,45.73,45.51,45.68,92700.0,20.4781,20.568,20.4691,20.5456,92700.0
2013-04-26 14:00:00,45.68,45.77,45.62,45.67,110500.0,20.5456,20.586,20.5186,20.5411,110500.0
2013-04-26 14:30:00,45.67,45.73,45.57,45.61,92500.0,20.5411,20.568,20.4961,20.5141,92500.0
2013-04-26 15:00:00,45.62,45.77,45.62,45.76,121300.0,20.5186,20.586,20.5186,20.5815,121300.0
2013-04-26 15:30:00,45.76,45.76,45.54,45.54,366600.0,20.5815,20.5815,20.4826,20.4826,366600.0
2013-04-29 09:30:00,46.35,46.44,46.12,46.32,272900.0,20.8469,20.8874,20.7435,20.8334,272900.0
2013-04-29 10:00:00,46.31,46.46,46.24,46.31,132600.0,20.8289,20.8964,20.7974,20.8289,132600.0
2013-04-29 10:30:00,46.32,46.37,46.0,46.05,191700.0,20.8334,20.8559,20.6895,20.712,191700.0
2013-04-29 11:00:00,46.07,46.17,46.0,46.14,110100.0,20.721,20.7659,20.6895,20.7524,110100.0
2013-04-29 11:30:00,46.14,46.16,46.04,46.09,127100.0,20.7524,20.7614,20.7075,20.73,127100.0
2013-04-29 12:00:00,46.1,46.11,46.0,46.02,176600.0,20.7345,20.739,20.6895,20.6985,176600.0
2013-04-29 12:30:00,46.02,46.08,45.9,45.9,206400.0,20.6985,20.7255,20.6445,20.6445,206400.0
2013-04-29 13:00:00,45.9,46.03,45.81,46.02,299700.0,20.6445,20.703,20.604,20.6985,299700.0
2013-04-29 13:30:00,46.08,46.25,46.0,46.21,159600.0,20.7255,20.8019,20.6895,20.7839,159600.0
2013-04-29 14:00:00,46.21,46.3,46.19,46.28,77100.0,20.7839,20.8244,20.7749,20.8154,77100.0
2013-04-29 14:30:00,46.29,46.34,46.27,46.33,97900.0,20.8199,20.8424,20.8109,20.8379,97900.0
2013-04-29 15:00:00,46.34,46.35,46.25,46.34,72200.0,20.8424,20.8469,20.8019,20.8424,72200.0
2013-04-29 15:30:00,46.34,46.37,46.25,46.28,239700.0,20.8424,20.8559,20.8019,20.8154,239700.0
2013-04-30 09:30:00,45.58,45.61,45.08,45.12,277800.0,20.5006,20.5141,20.2757,20.2937,277800.0
2013-04-30 10:00:00,45.14,45.31,44.98,45.06,214200.0,20.3027,20.3791,20.2307,20.2667,214200.0
2013-04-30 10:30:00,45.06,45.29,44.99,45.26,244300.0,20.2667,20.3701,20.2352,20.3566,244300.0
2013-04-30 11:00:00,45.26,45.59,45.22,45.36,222900.0,20.3566,20.5051,20.3387,20.4016,222900.0
2013-04-30 11:30:00,45.36,45.5,45.36,45.49,144000.0,20.4016,20.4646,20.4016,20.4601,144000.0
2013-04-30 12:00:00,45.5,45.58,45.37,45.38,153700.0,20.4646,20.5006,20.4061,20.4106,153700.0
2013-04-30 12:30:00,45.38,45.42,45.32,45.34,280300.0,20.4106,20.4286,20.3836,20.3926,280300.0
2013-04-30 13:00:00,45.34,45.4,45.31,45.39,258400.0,20.3926,20.4196,20.3791,20.4151,258400.0
2013-04-30 13:30:00,45.37,45.43,45.35,45.42,197800.0,20.4061,20.4331,20.3971,20.4286,197800.0
2013-04-30 14:00:00,45.41,45.42,45.32,45.39,226100.0,20.4241,20.4286,20.3836,20.4151,226100.0
2013-04-30 14:30:00,45.39,45.43,45.33,45.43,345300.0,20.4151,20.4331,20.3881,20.4331,345300.0
2013-04-30 15:00:00,45.43,45.67,45.38,45.67,455200.0,20.4331,20.5411,20.4106,20.5411,455200.0
2013-04-30 15:30:00,45.67,46.06,45.67,46.06,840700.0,20.5411,20.7165,20.5411,20.7165,840700.0
2013-05-01 09:30:00,45.7,45.75,45.29,45.31,269900.0,20.5545,20.577,20.3701,20.3791,269900.0
2013-05-01 10:00:00,45.31,45.52,45.06,45.14,145100.0,20.3791,20.4736,20.2667,20.3027,145100.0
2013-05-01 10:30:00,45.13,45.29,45.02,45.21,270100.0,20.2982,20.3701,20.2487,20.3342,270100.0
2013-05-01 11:00:00,45.21,45.22,45.1,45.19,149700.0,20.3342,20.3387,20.2847,20.3252,149700.0
2013-05-01 11:30:00,45.19,45.27,45.03,45.13,144000.0,20.3252,20.3611,20.2532,20.2982,144000.0
2013-05-01 12:00:00,45.13,45.26,45.11,45.23,137500.0,20.2982,20.3566,20.2892,20.3432,137500.0
2013-05-01 12:30:00,45.21,45.21,44.96,44.96,129400.0,20.3342,20.3342,20.2217,20.2217,129400.0
2013-05-01 13:00:00,44.97,45.01,44.86,44.88,96700.0,20.2262,20.2442,20.1767,20.1857,96700.0
2013-05-01 13:30:00,44.88,44.93,44.86,44.9,105400.0,20.1857,20.2082,20.1767,20.1947,105400.0
2013-05-01 14:00:00,44.89,45.18,44.86,45.13,300700.0,20.1902,20.3207,20.1767,20.2982,300700.0
2013-05-01 14:30:00,45.11,45.29,44.98,45.2,134200.0,20.2892,20.3701,20.2307,20.3297,134200.0
2013-05-01 15:00:00,45.19,45.2,44.75,44.75,217400.0,20.3252,20.3297,20.1273,20.1273,217400.0
2013-05-01 15:30:00,44.78,44.85,44.64,44.82,510500.0,20.1408,20.1722,20.0778,20.1587,510500.0
2013-05-02 09:30:00,44.98,45.02,44.71,44.72,510200.0,20.2307,20.2487,20.1093,20.1138,510200.0
2013-05-02 10:00:00,44.72,44.88,44.65,44.83,338000.0,20.1138,20.1857,20.0823,20.1632,338000.0
2013-05-02 10:30:00,44.82,44.96,44.79,44.93,141700.0,20.1587,20.2217,20.1453,20.2082,141700.0
2013-05-02 11:00:00,44.94,45.12,44.92,45.07,145000.0,20.2127,20.2937,20.2037,20.2712,145000.0
2013-05-02 11:30:00,45.06,45.21,44.94,45.17,162300.0,20.2667,20.3342,20.2127,20.3162,162300.0
2013-05-02 12:00:00,45.18,45.33,45.11,45.29,98700.0,20.3207,20.3881,20.2892,20.3701,98700.0
2013-05-02 12:30:00,45.28,45.43,45.24,45.42,111900.0,20.3656,20.4331,20.3477,20.4286,111900.0
2013-05-02 13:00:00,45.42,45.42,45.25,45.3,64700.0,20.4286,20.4286,20.3521,20.3746,64700.0
2013-05-02 13:30:00,45.31,45.35,45.25,45.3,70600.0,20.3791,20.3971,20.3521,20.3746,70600.0
2013-05-02 14:00:00,45.3,45.34,45.26,45.26,58800.0,20.3746,20.3926,20.3566,20.3566,58800.0
2013-05-02 14:30:00,45.28,45.31,45.22,45.27,58600.0,20.3656,20.3791,20.3387,20.3611,58600.0
2013-05-02 15:00:00,45.27,45.29,45.16,45.21,128200.0,20.3611,20.3701,20.3117,20.3342,128200.0
2013-05-02 15:30:00,45.21,45.22,45.02,45.05,352600.0,20.3342,20.3387,20.2487,20.2622,352600.0
2013-05-03 09:30:00,47.08,47.57,47.03,47.16,813300.0,21.1752,21.3956,21.1527,21.2112,813300.0
2013-05-03 10:00:00,47.16,47.46,47.04,47.39,438300.0,21.2112,21.3461,21.1572,21.3147,438300.0
2013-05-03 10:30:00,47.4,47.5,47.2,47.31,276000.0,21.3192,21.3641,21.2292,21.2787,276000.0
2013-05-03 11:00:00,47.29,47.3,47.02,47.08,174600.0,21.2697,21.2742,21.1482,21.1752,174600.0
2013-05-03 11:30:00,47.08,47.1,46.99,47.0,127800.0,21.1752,21.1842,21.1348,21.1392,127800.0
2013-05-03 12:00:00,46.99,47.03,46.91,47.01,109700.0,21.1348,21.1527,21.0988,21.1437,109700.0
2013-05-03 12:30:00,47.02,47.11,47.01,47.11,66300.0,21.1482,21.1887,21.1437,21.1887,66300.0
2013-05-03 13:00:00,47.1,47.12,46.98,47.02,49500.0,21.1842,21.1932,21.1303,21.1482,49500.0
2013-05-03 13:30:00,47.01,47.02,46.92,46.92,99500.0,21.1437,21.1482,21.1033,21.1033,99500.0
2013-05-03 14:00:00,46.91,47.01,46.86,47.0,71400.0,21.0988,21.1437,21.0763,21.1392,71400.0
2013-05-03 14:30:00,47.0,47.02,46.88,46.92,90700.0,21.1392,21.1482,21.0853,21.1033,90700.0
2013-05-03 15:00:00,46.92,47.04,46.89,47.04,163500.0,21.1033,21.1572,21.0898,21.1572,163500.0
2013-05-03 15:30:00,47.01,47.09,46.92,46.95,290300.0,21.1437,21.1797,21.1033,21.1168,290300.0
2013-05-06 09:30:00,47.2,47.22,46.65,46.83,195000.0,21.2292,21.2382,20.9818,21.0628,195000.0
2013-05-06 10:00:00,46.83,47.03,46.8,47.0,153600.0,21.0628,21.1527,21.0493,21.1392,153600.0
2013-05-06 10:30:00,47.0,47.04,46.9,46.95,118400.0,21.1392,21.1572,21.0943,21.1168,118400.0
2013-05-06 11:00:00,46.95,47.03,46.89,46.92,117100.0,21.1168,21.1527,21.0898,21.1033,117100.0
2013-05-06 11:30:00,46.9,47.06,46.89,47.06,95800.0,21.0943,21.1662,21.0898,21.1662,95800.0
2013-05-06 12:00:00,47.06,47.18,47.04,47.18,65600.0,21.1662,21.2202,21.1572,21.2202,65600.0
2013-05-06 12:30:00,47.17,47.28,47.17,47.24,86300.0,21.2157,21.2652,21.2157,21.2472,86300.0
2013-05-06 13:00:00,47.25,47.27,47.09,47.1,113500.0,21.2517,21.2607,21.1797,21.1842,113500.0
2013-05-06 13:30:00,47.11,47.25,47.08,47.24,93200.0,21.1887,21.2517,21.1752,21.2472,93200.0
2013-05-06 14:00:00,47.23,47.27,47.19,47.25,75300.0,21.2427,21.2607,21.2247,21.2517,75300.0
2013-05-06 14:30:00,47.24,47.33,47.17,47.32,147000.0,21.2472,21.2877,21.2157,21.2832,147000.0
2013-05-06 15:00:00,47.32,47.33,47.24,47.29,113900.0,21.2832,21.2877,21.2472,21.2697,113900.0
2013-05-06 15:30:00,47.29,47.37,47.23,47.28,284300.0,21.2697,21.3057,21.2427,21.2652,284300.0
2013-05-07 09:30:00,47.77,47.88,47.66,47.85,253400.0,21.4856,21.535,21.4361,21.5216,253400.0
2013-05-07 10:00:00,47.85,47.86,47.29,47.53,505100.0,21.5216,21.5261,21.2697,21.3776,505100.0
2013-05-07 10:30:00,47.51,47.66,47.46,47.58,240900.0,21.3686,21.4361,21.3461,21.4001,240900.0
2013-05-07 11:00:00,47.58,47.65,47.44,47.55,178600.0,21.4001,21.4316,21.3371,21.3866,178600.0
2013-05-07 11:30:00,47.54,47.55,47.45,47.47,123700.0,21.3821,21.3866,21.3416,21.3506,123700.0
2013-05-07 12:00:00,47.48,47.56,47.46,47.56,110700.0,21.3551,21.3911,21.3461,21.3911,110700.0
2013-05-07 12:30:00,47.54,47.56,47.46,47.5,90900.0,21.3821,21.3911,21.3461,21.3641,90900.0
2013-05-07 13:00:00,47.49,47.57,47.46,47.48,62200.0,21.3596,21.3956,21.3461,21.3551,62200.0
2013-05-07 13:30:00,47.49,47.56,47.49,47.5,79600.0,21.3596,21.3911,21.3596,21.3641,79600.0
2013-05-07 14:00:00,47.5,47.62,47.49,47.6,96500.0,21.3641,21.4181,21.3596,21.4091,96500.0
2013-05-07 14:30:00,47.61,47.62,47.54,47.61,144300.0,21.4136,21.4181,21.3821,21.4136,144300.0
2013-05-07 15:00:00,47.6,47.62,47.56,47.58,115100.0,21.4091,21.4181,21.3911,21.4001,115100.0
2013-05-07 15:30:00,47.57,47.58,47.42,47.47,372300.0,21.3956,21.4001,21.3282,21.3506,372300.0
2013-05-08 09:30:00,47.71,48.25,47.67,48.24,375400.0,21.4586,21.7015,21.4406,21.697,375400.0
2013-05-08 10:00:00,48.24,48.26,47.89,48.24,484700.0,21.697,21.706,21.5395,21.697,484700.0
2013-05-08 10:30:00,48.25,48.33,48.18,48.2,182700.0,21.7015,21.7374,21.67,21.679,182700.0
2013-05-08 11:00:00,48.19,48.5,48.19,48.47,234100.0,21.6745,21.8139,21.6745,21.8004,234100.0
2013-05-08 11:30:00,48.46,48.52,48.36,48.5,264000.0,21.7959,21.8229,21.7509,21.8139,264000.0
2013-05-08 12:00:00,48.5,48.65,48.48,48.62,139600.0,21.8139,21.8814,21.8049,21.8679,139600.0
2013-05-08 12:30:00,48.62,48.68,48.47,48.66,204400.0,21.8679,21.8949,21.8004,21.8859,204400.0
2013-05-08 13:00:00,48.65,48.82,48.6,48.64,209900.0,21.8814,21.9578,21.8589,21.8769,209900.0
2013-05-08 13:30:00,48.63,48.64,48.48,48.53,150800.0,21.8724,21.8769,21.8049,21.8274,150800.0
2013-05-08 14:00:00,48.54,48.65,48.5,48.57,160900.0,21.8319,21.8814,21.8139,21.8454,160900.0
2013-05-08 14:30:00,48.55,48.56,48.23,48.35,75200.0,21.8364,21.8409,21.6925,21.7464,75200.0
2013-05-08 15:00:00,48.36,48.56,48.32,48.47,86600.0,21.7509,21.8409,21.7329,21.8004,86600.0
2013-05-08 15:30:00,48.48,48.58,48.45,48.55,210100.0,21.8049,21.8499,21.7914,21.8364,210100.0
2013-05-09 09:30:00,47.95,48.09,47.91,48.0,268600.0,21.5665,21.6295,21.5485,21.589,268600.0
2013-05-09 10:00:00,48.0,48.0,47.63,47.64,284100.0,21.589,21.589,21.4226,21.4271,284100.0
2013-05-09 10:30:00,47.63,47.92,47.62,47.71,236500.0,21.4226,21.553,21.4181,21.4586,236500.0
2013-05-09 11:00:00,47.7,48.04,47.69,48.04,391800.0,21.4541,21.607,21.4496,21.607,391800.0
2013-05-09 11:30:00,48.04,48.13,47.96,48.12,120800.0,21.607,21.6475,21.571,21.643,120800.0
2013-05-09 12:00:00,48.12,48.19,47.98,48.01,98800.0,21.643,21.6745,21.58,21.5935,98800.0
2013-05-09 12:30:00,48.0,48.13,47.98,48.13,36100.0,21.589,21.6475,21.58,21.6475,36100.0
2013-05-09 13:00:00,48.12,48.15,48.06,48.12,72900.0,21.643,21.6565,21.616,21.643,72900.0
2013-05-09 13:30:00,48.11,48.19,47.98,47.98,86500.0,21.6385,21.6745,21.58,21.58,86500.0
2013-05-09 14:00:00,47.99,48.04,47.82,47.86,150500.0,21.5845,21.607,21.5081,21.5261,150500.0
2013-05-09 14:30:00,47.86,47.87,47.3,47.32,160000.0,21.5261,21.5306,21.2742,21.2832,160000.0
2013-05-09 15:00:00,47.3,47.46,47.17,47.4,320600.0,21.2742,21.3461,21.2157,21.3192,320600.0
2013-05-09 15:30:00,47.42,47.48,47.16,47.31,385100.0,21.3282,21.3551,21.2112,21.2787,385100.0
2013-05-10 09:30:00,47.12,47.12,46.65,47.09,371100.0,21.1932,21.1932,20.9818,21.1797,371100.0
2013-05-10 10:00:00,47.1,47.19,46.7,46.75,140400.0,21.1842,21.2247,21.0043,21.0268,140400.0
2013-05-10 10:30:00,46.72,46.8,46.48,46.8,158200.0,21.0133,21.0493,20.9054,21.0493,158200.0
2013-05-10 11:00:00,46.81,46.81,46.46,46.62,127400.0,21.0538,21.0538,20.8964,20.9683,127400.0
2013-05-10 11:30:00,46.61,46.68,46.44,46.45,115700.0,20.9638,20.9953,20.8874,20.8919,115700.0
2013-05-10 12:00:00,46.44,46.57,46.4,46.42,198100.0,20.8874,20.9458,20.8694,20.8784,198100.0
2013-05-10 12:30:00,46.43,46.65,46.42,46.62,143200.0,20.8829,20.9818,20.8784,20.9683,143200.0
2013-05-10 13:00:00,46.62,46.74,46.61,46.67,97600.0,20.9683,21.0223,20.9638,20.9908,97600.0
2013-05-10 13:30:00,46.65,46.71,46.53,46.54,72700.0,20.9818,21.0088,20.9279,20.9324,72700.0
2013-05-10 14:00:00,46.54,46.71,46.54,46.68,101600.0,20.9324,21.0088,20.9324,20.9953,101600.0
2013-05-10 14:30:00,46.68,46.75,46.62,46.66,109500.0,20.9953,21.0268,20.9683,20.9863,109500.0
2013-05-10 15:00:00,46.65,46.82,46.65,46.78,126800.0,20.9818,21.0583,20.9818,21.0403,126800.0
2013-05-10 15:30:00,46.78,46.99,46.76,46.97,325000.0,21.0403,21.1348,21.0313,21.1258,325000.0
2013-05-13 09:30:00,46.46,46.46,46.04,46.14,240900.0,20.8964,20.8964,20.7075,20.7524,240900.0
2013-05-13 10:00:00,46.14,46.3,46.08,46.19,167000.0,20.7524,20.8244,20.7255,20.7749,167000.0
2013-05-13 10:30:00,46.19,46.26,46.13,46.14,112200.0,20.7749,20.8064,20.7479,20.7524,112200.0
2013-05-13 11:00:00,46.13,46.18,45.96,45.97,110000.0,20.7479,20.7704,20.6715,20.676,110000.0
2013-05-13 11:30:00,46.0,46.04,45.86,46.0,266900.0,20.6895,20.7075,20.6265,20.6895,266900.0
2013-05-13 12:00:00,45.98,46.15,45.98,46.09,51500.0,20.6805,20.7569,20.6805,20.73,51500.0
2013-05-13 12:30:00,46.09,46.12,46.02,46.09,57000.0,20.73,20.7435,20.6985,20.73,57000.0
2013-05-13 13:00:00,46.08,46.18,46.06,46.1,47000.0,20.7255,20.7704,20.7165,20.7345,47000.0
2013-05-13 13:30:00,46.1,46.13,46.03,46.06,52900.0,20.7345,20.7479,20.703,20.7165,52900.0
2013-05-13 14:00:00,46.06,46.1,46.01,46.05,52600.0,20.7165,20.7345,20.694,20.712,52600.0
2013-05-13 14:30:00,46.05,46.1,46.05,46.08,67800.0,20.712,20.7345,20.712,20.7255,67800.0
2013-05-13 15:00:00,46.09,46.13,46.02,46.12,61600.0,20.73,20.7479,20.6985,20.7435,61600.0
2013-05-13 15:30:00,46.12,46.22,46.11,46.21,227600.0,20.7435,20.7884,20.739,20.7839,227600.0
2013-05-14 09:30:00,45.28,45.58,45.16,45.34,564600.0,20.3656,20.5006,20.3117,20.3926,564600.0
2013-05-14 10:00:00,45.34,45.39,45.1,45.12,260800.0,20.3926,20.4151,20.2847,20.2937,260800.0
2013-05-14 10:30:00,45.11,45.46,45.08,45.46,229100.0,20.2892,20.4466,20.2757,20.4466,229100.0
2013-05-14 11:00:00,45.45,45.62,45.25,45.36,326400.0,20.4421,20.5186,20.3521,20.4016,326400.0
2013-05-14 11:30:00,45.36,45.43,45.29,45.41,79200.0,20.4016,20.4331,20.3701,20.4241,79200.0
2013-05-14 12:00:00,45.4,45.43,45.33,45.34,72300.0,20.4196,20.4331,20.3881,20.3926,72300.0
2013-05-14 12:30:00,45.34,45.39,45.27,45.29,65600.0,20.3926,20.4151,20.3611,20.3701,65600.0
2013-05-14 13:00:00,45.3,45.3,45.13,45.2,109200.0,20.3746,20.3746,20.2982,20.3297,109200.0
2013-05-14 13:30:00,45.2,45.21,45.07,45.15,108100.0,20.3297,20.3342,20.2712,20.3072,108100.0
2013-05-14 14:00:00,45.14,45.21,45.0,45.03,119400.0,20.3027,20.3342,20.2397,20.2532,119400.0
2013-05-14 14:30:00,45.03,45.13,44.9,44.96,196900.0,20.2532,20.2982,20.1947,20.2217,196900.0
2013-05-14 15:00:00,44.96,45.09,44.96,45.05,88100.0,20.2217,20.2802,20.2217,20.2622,88100.0
2013-05-14 15:30:00,45.05,45.33,45.05,45.33,340700.0,20.2622,20.3881,20.2622,20.3881,340700.0
2013-05-15 09:30:00,44.25,44.44,44.21,44.33,594500.0,19.9024,19.9878,19.8844,19.9384,594500.0
2013-05-15 10:00:00,44.35,44.38,44.17,44.23,309000.0,19.9474,19.9608,19.8664,19.8934,309000.0
2013-05-15 10:30:00,44.25,44.32,44.2,44.29,240100.0,19.9024,19.9339,19.8799,19.9204,240100.0
2013-05-15 11:00:00,44.29,44.43,44.28,44.31,179300.0,19.9204,19.9833,19.9159,19.9294,179300.0
2013-05-15 11:30:00,44.32,44.47,44.32,44.42,162300.0,19.9339,20.0013,19.9339,19.9788,162300.0
2013-05-15 12:00:00,44.42,44.55,44.4,44.5,118000.0,19.9788,20.0373,19.9698,20.0148,118000.0
2013-05-15 12:30:00,44.51,44.57,44.47,44.49,61000.0,20.0193,20.0463,20.0013,20.0103,61000.0
2013-05-15 13:00:00,44.47,44.52,44.46,44.49,174900.0,20.0013,20.0238,19.9968,20.0103,174900.0
2013-05-15 13:30:00,44.48,44.55,44.43,44.46,121800.0,20.0058,20.0373,19.9833,19.9968,121800.0
2013-05-15 14:00:00,44.47,44.49,44.38,44.48,124500.0,20.0013,20.0103,19.9608,20.0058,124500.0
2013-05-15 14:30:00,44.48,44.5,44.3,44.31,128300.0,20.0058,20.0148,19.9249,19.9294,128300.0
2013-05-15 15:00:00,44.32,44.41,44.22,44.23,155600.0,19.9339,19.9743,19.8889,19.8934,155600.0
2013-05-15 15:30:00,44.24,44.41,44.24,44.37,403200.0,19.8979,19.9743,19.8979,19.9564,403200.0
2013-05-16 09:30:00,43.5,43.69,43.3,43.69,765700.0,19.565,19.6505,19.4751,19.6505,765700.0
2013-05-16 10:00:00,43.66,43.98,43.59,43.86,795900.0,19.637,19.7809,19.6055,19.727,795900.0
2013-05-16 10:30:00,43.86,44.15,43.82,43.97,612500.0,19.727,19.8574,19.709,19.7764,612500.0
2013-05-16 11:00:00,43.98,44.16,43.94,43.97,633800.0,19.7809,19.8619,19.7629,19.7764,633800.0
2013-05-16 11:30:00,43.97,44.08,43.75,43.8,296200.0,19.7764,19.8259,19.6775,19.7,296200.0
2013-05-16 12:00:00,43.79,43.92,43.73,43.75,159900.0,19.6955,19.754,19.6685,19.6775,159900.0
2013-05-16 12:30:00,43.75,43.88,43.69,43.85,255800.0,19.6775,19.736,19.6505,19.7225,255800.0
2013-05-16 13:00:00,43.85,43.87,43.75,43.87,161500.0,19.7225,19.7315,19.6775,19.7315,161500.0
2013-05-16 13:30:00,43.87,43.89,43.8,43.86,186500.0,19.7315,19.7405,19.7,19.727,186500.0
2013-05-16 14:00:00,43.85,43.95,43.84,43.94,134000.0,19.7225,19.7674,19.718,19.7629,134000.0
2013-05-16 14:30:00,43.94,44.01,43.88,43.9,252300.0,19.7629,19.7944,19.736,19.745,252300.0
2013-05-16 15:00:00,43.9,43.91,43.7,43.75,199800.0,19.745,19.7495,19.655,19.6775,199800.0
2013-05-16 15:30:00,43.76,43.82,43.66,43.77,834700.0,19.682,19.709,19.637,19.6865,834700.0
2013-05-17 09:30:00,44.33,44.49,44.17,44.25,558200.0,19.9384,20.0103,19.8664,19.9024,558200.0
2013-05-17 10:00:00,44.26,44.32,44.1,44.26,468400.0,19.9069,19.9339,19.8349,19.9069,468400.0
2013-05-17 10:30:00,44.26,44.36,44.09,44.1,264600.0,19.9069,19.9519,19.8304,19.8349,264600.0
2013-05-17 11:00:00,44.1,44.1,44.01,44.03,311100.0,19.8349,19.8349,19.7944,19.8034,311100.0
2013-05-17 11:30:00,44.04,44.06,43.96,43.97,94100.0,19.8079,19.8169,19.7719,19.7764,94100.0
2013-05-17 12:00:00,43.97,44.04,43.96,44.02,103200.0,19.7764,19.8079,19.7719,19.7989,103200.0
2013-05-17 12:30:00,44.03,44.09,44.0,44.01,106000.0,19.8034,19.8304,19.7899,19.7944,106000.0
2013-05-17 13:00:00,44.0,44.06,43.97,44.03,193800.0,19.7899,19.8169,19.7764,19.8034,193800.0
2013-05-17 13:30:00,44.03,44.03,43.94,43.99,228700.0,19.8034,19.8034,19.7629,19.7854,228700.0
2013-05-17 14:00:00,43.99,44.02,43.92,43.97,235900.0,19.7854,19.7989,19.754,19.7764,235900.0
2013-05-17 14:30:00,43.97,44.05,43.91,44.03,215000.0,19.7764,19.8124,19.7495,19.8034,215000.0
2013-05-17 15:00:00,44.04,44.1,44.02,44.03,250100.0,19.8079,19.8349,19.7989,19.8034,250100.0
2013-05-17 15:30:00,44.03,44.07,43.88,43.99,698100.0,19.8034,19.8214,19.736,19.7854,698100.0
2013-05-20 09:30:00,44.0,44.17,43.88,43.9,506400.0,19.7899,19.8664,19.736,19.745,506400.0
2013-05-20 10:00:00,43.9,43.96,43.84,43.85,578900.0,19.745,19.7719,19.718,19.7225,578900.0
2013-05-20 10:30:00,43.84,44.05,43.8,44.0,348100.0,19.718,19.8124,19.7,19.7899,348100.0
2013-05-20 11:00:00,44.0,44.34,43.99,44.17,508100.0,19.7899,19.9429,19.7854,19.8664,508100.0
2013-05-20 11:30:00,44.16,44.62,44.16,44.57,389100.0,19.8619,20.0688,19.8619,20.0463,389100.0
2013-05-20 12:00:00,44.57,44.77,44.55,44.7,369600.0,20.0463,20.1363,20.0373,20.1048,369600.0
2013-05-20 12:30:00,44.7,44.79,44.53,44.55,371800.0,20.1048,20.1453,20.0283,20.0373,371800.0
2013-05-20 13:00:00,44.55,44.6,44.45,44.48,251900.0,20.0373,20.0598,19.9923,20.0058,251900.0
2013-05-20 13:30:00,44.49,44.57,44.49,44.54,149400.0,20.0103,20.0463,20.0103,20.0328,149400.0
2013-05-20 14:00:00,44.55,44.62,44.45,44.53,155300.0,20.0373,20.0688,19.9923,20.0283,155300.0
2013-05-20 14:30:00,44.53,44.64,44.49,44.53,269700.0,20.0283,20.0778,20.0103,20.0283,269700.0
2013-05-20 15:00:00,44.53,44.73,44.53,44.65,364100.0,20.0283,20.1183,20.0283,20.0823,364100.0
2013-05-20 15:30:00,44.64,44.65,44.51,44.57,760700.0,20.0778,20.0823,20.0193,20.0463,760700.0
2013-05-21 09:30:00,45.28,45.33,45.04,45.09,810000.0,20.3656,20.3881,20.2577,20.2802,810000.0
2013-05-21 10:00:00,45.1,45.12,44.94,45.01,595900.0,20.2847,20.2937,20.2127,20.2442,595900.0
2013-05-21 10:30:00,45.01,45.18,44.98,45.14,453700.0,20.2442,20.3207,20.2307,20.3027,453700.0
2013-05-21 11:00:00,45.14,45.15,45.01,45.07,275800.0,20.3027,20.3072,20.2442,20.2712,275800.0
2013-05-21 11:30:00,45.06,45.23,45.06,45.15,347000.0,20.2667,20.3432,20.2667,20.3072,347000.0
2013-05-21 12:00:00,45.16,45.37,45.16,45.31,368500.0,20.3117,20.4061,20.3117,20.3791,368500.0
2013-05-21 12:30:00,45.31,45.46,45.28,45.41,124000.0,20.3791,20.4466,20.3656,20.4241,124000.0
2013-05-21 13:00:00,45.39,45.57,45.38,45.39,208600.0,20.4151,20.4961,20.4106,20.4151,208600.0
2013-05-21 13:30:00,45.39,45.41,45.21,45.34,190000.0,20.4151,20.4241,20.3342,20.3926,190000.0
2013-05-21 14:00:00,45.33,45.36,45.19,45.28,196400.0,20.3881,20.4016,20.3252,20.3656,196400.0
2013-05-21 14:30:00,45.28,45.34,45.16,45.21,214200.0,20.3656,20.3926,20.3117,20.3342,214200.0
2013-05-21 15:00:00,45.21,45.28,45.17,45.19,313800.0,20.3342,20.3656,20.3162,20.3252,313800.0
2013-05-21 15:30:00,45.19,45.2,44.95,44.99,565100.0,20.3252,20.3297,20.2172,20.2352,565100.0
2013-05-22 09:30:00,45.42,45.66,45.29,45.58,486100.0,20.4286,20.5366,20.3701,20.5006,486100.0
2013-05-22 10:00:00,45.55,46.32,45.55,46.3,651700.0,20.4871,20.8334,20.4871,20.8244,651700.0
2013-05-22 10:30:00,46.3,46.3,45.6,45.61,969900.0,20.8244,20.8244,20.5096,20.5141,969900.0
2013-05-22 11:00:00,45.61,45.88,45.56,45.76,366000.0,20.5141,20.6355,20.4916,20.5815,366000.0
2013-05-22 11:30:00,45.77,45.98,45.74,45.76,130100.0,20.586,20.6805,20.5725,20.5815,130100.0
2013-05-22 12:00:00,45.76,45.82,45.62,45.79,191300.0,20.5815,20.6085,20.5186,20.595,191300.0
2013-05-22 12:30:00,45.79,45.79,45.58,45.66,199700.0,20.595,20.595,20.5006,20.5366,199700.0
2013-05-22 13:00:00,45.67,45.73,45.5,45.53,202200.0,20.5411,20.568,20.4646,20.4781,202200.0
2013-05-22 13:30:00,45.53,45.53,45.2,45.32,184500.0,20.4781,20.4781,20.3297,20.3836,184500.0
2013-05-22 14:00:00,45.32,45.39,44.87,44.97,347200.0,20.3836,20.4151,20.1812,20.2262,347200.0
2013-05-22 14:30:00,44.98,45.16,44.89,45.14,220200.0,20.2307,20.3117,20.1902,20.3027,220200.0
2013-05-22 15:00:00,45.14,45.15,44.75,44.79,219100.0,20.3027,20.3072,20.1273,20.1453,219100.0
2013-05-22 15:30:00,44.79,45.02,44.7,44.9,629800.0,20.1453,20.2487,20.1048,20.1947,629800.0
2013-05-23 09:30:00,43.85,44.02,43.58,43.63,711000.0,19.7225,19.7989,19.601,19.6235,711000.0
2013-05-23 10:00:00,43.63,44.04,43.51,43.85,675300.0,19.6235,19.8079,19.5695,19.7225,675300.0
2013-05-23 10:30:00,43.87,43.91,43.7,43.8,315800.0,19.7315,19.7495,19.655,19.7,315800.0
2013-05-23 11:00:00,43.8,44.18,43.79,44.07,397900.0,19.7,19.8709,19.6955,19.8214,397900.0
2013-05-23 11:30:00,44.07,44.3,43.94,44.29,191600.0,19.8214,19.9249,19.7629,19.9204,191600.0
2013-05-23 12:00:00,44.3,44.37,44.2,44.27,152500.0,19.9249,19.9564,19.8799,19.9114,152500.0
2013-05-23 12:30:00,44.26,44.26,44.04,44.08,121200.0,19.9069,19.9069,19.8079,19.8259,121200.0
2013-05-23 13:00:00,44.08,44.14,44.0,44.0,84500.0,19.8259,19.8529,19.7899,19.7899,84500.0
2013-05-23 13:30:00,44.0,44.11,43.94,44.11,139300.0,19.7899,19.8394,19.7629,19.8394,139300.0
2013-05-23 14:00:00,44.1,44.22,44.06,44.13,126100.0,19.8349,19.8889,19.8169,19.8484,126100.0
2013-05-23 14:30:00,44.12,44.23,44.0,44.11,175900.0,19.8439,19.8934,19.7899,19.8394,175900.0
2013-05-23 15:00:00,44.11,44.22,44.08,44.09,206500.0,19.8394,19.8889,19.8259,19.8304,206500.0
2013-05-23 15:30:00,44.09,44.25,44.04,44.19,477100.0,19.8304,19.9024,19.8079,19.8754,477100.0
2013-05-24 09:30:00,43.35,43.79,43.33,43.75,487300.0,19.4976,19.6955,19.4886,19.6775,487300.0
2013-05-24 10:00:00,43.74,43.77,43.62,43.65,303900.0,19.673,19.6865,19.619,19.6325,303900.0
2013-05-24 10:30:00,43.65,43.77,43.58,43.66,216000.0,19.6325,19.6865,19.601,19.637,216000.0
2013-05-24 11:00:00,43.67,43.71,43.4,43.4,259000.0,19.6415,19.6595,19.5201,19.5201,259000.0
2013-05-24 11:30:00,43.41,43.47,43.33,43.39,162300.0,19.5246,19.5516,19.4886,19.5156,162300.0
2013-05-24 12:00:00,43.39,43.51,43.37,43.43,83800.0,19.5156,19.5695,19.5066,19.5336,83800.0
2013-05-24 12:30:00,43.42,43.43,43.32,43.33,153500.0,19.5291,19.5336,19.4841,19.4886,153500.0
2013-05-24 13:00:00,43.34,43.51,43.33,43.49,106200.0,19.4931,19.5695,19.4886,19.5606,106200.0
2013-05-24 13:30:00,43.49,43.54,43.41,43.47,63200.0,19.5606,19.583,19.5246,19.5516,63200.0
2013-05-24 14:00:00,43.46,43.56,43.44,43.49,67100.0,19.5471,19.592,19.5381,19.5606,67100.0
2013-05-24 14:30:00,43.48,43.5,43.4,43.44,65800.0,19.5561,19.565,19.5201,19.5381,65800.0
2013-05-24 15:00:00,43.42,43.48,43.4,43.44,80000.0,19.5291,19.5561,19.5201,19.5381,80000.0
2013-05-24 15:30:00,43.45,43.56,43.4,43.53,304200.0,19.5426,19.592,19.5201,19.5785,304200.0
2013-05-28 09:30:00,43.55,43.66,43.5,43.59,337700.0,19.5875,19.637,19.565,19.6055,337700.0
2013-05-28 10:00:00,43.61,43.65,43.36,43.41,217800.0,19.6145,19.6325,19.5021,19.5246,217800.0
2013-05-28 10:30:00,43.41,43.45,43.32,43.33,219800.0,19.5246,19.5426,19.4841,19.4886,219800.0
2013-05-28 11:00:00,43.33,43.54,43.28,43.49,260600.0,19.4886,19.583,19.4661,19.5606,260600.0
2013-05-28 11:30:00,43.47,43.55,43.32,43.33,195500.0,19.5516,19.5875,19.4841,19.4886,195500.0
2013-05-28 12:00:00,43.34,43.42,43.32,43.36,122200.0,19.4931,19.5291,19.4841,19.5021,122200.0
2013-05-28 12:30:00,43.35,43.4,43.26,43.34,65200.0,19.4976,19.5201,19.4571,19.4931,65200.0
2013-05-28 13:00:00,43.34,43.39,43.14,43.18,164600.0,19.4931,19.5156,19.4031,19.4211,164600.0
2013-05-28 13:30:00,43.2,43.24,43.11,43.12,100800.0,19.4301,19.4481,19.3896,19.3941,100800.0
2013-05-28 14:00:00,43.12,43.19,43.09,43.18,100500.0,19.3941,19.4256,19.3806,19.4211,100500.0
2013-05-28 14:30:00,43.19,43.2,43.05,43.18,205500.0,19.4256,19.4301,19.3627,19.4211,205500.0
2013-05-28 15:00:00,43.2,43.23,43.08,43.16,133000.0,19.4301,19.4436,19.3761,19.4121,133000.0
2013-05-28 15:30:00,43.17,43.2,43.02,43.06,438900.0,19.4166,19.4301,19.3492,19.3672,438900.0
2013-05-29 09:30:00,43.4,43.58,43.24,43.46,744000.0,19.5201,19.601,19.4481,19.5471,744000.0
2013-05-29 10:00:00,43.46,43.76,43.44,43.58,587800.0,19.5471,19.682,19.5381,19.601,587800.0
2013-05-29 10:30:00,43.58,43.62,43.12,43.16,745600.0,19.601,19.619,19.3941,19.4121,745600.0
2013-05-29 11:00:00,43.16,43.37,42.97,43.26,585000.0,19.4121,19.5066,19.3267,19.4571,585000.0
2013-05-29 11:30:00,43.24,43.26,43.1,43.15,155300.0,19.4481,19.4571,19.3851,19.4076,155300.0
2013-05-29 12:00:00,43.15,43.17,43.06,43.12,158000.0,19.4076,19.4166,19.3672,19.3941,158000.0
2013-05-29 12:30:00,43.12,43.14,43.04,43.06,167600.0,19.3941,19.4031,19.3582,19.3672,167600.0
2013-05-29 13:00:00,43.09,43.23,43.09,43.21,49800.0,19.3806,19.4436,19.3806,19.4346,49800.0
2013-05-29 13:30:00,43.21,43.42,43.15,43.41,131100.0,19.4346,19.5291,19.4076,19.5246,131100.0
2013-05-29 14:00:00,43.39,43.45,43.36,43.42,65500.0,19.5156,19.5426,19.5021,19.5291,65500.0
2013-05-29 14:30:00,43.43,43.59,43.36,43.36,203200.0,19.5336,19.6055,19.5021,19.5021,203200.0
2013-05-29 15:00:00,43.35,43.41,43.32,43.37,221500.0,19.4976,19.5246,19.4841,19.5066,221500.0
2013-05-29 15:30:00,43.38,43.42,43.28,43.37,514000.0,19.5111,19.5291,19.4661,19.5066,514000.0
2013-05-30 09:30:00,43.89,44.07,43.78,43.96,352600.0,19.7405,19.8214,19.691,19.7719,352600.0
2013-05-30 10:00:00,43.96,44.19,43.87,44.14,471300.0,19.7719,19.8754,19.7315,19.8529,471300.0
2013-05-30 10:30:00,44.15,44.57,44.12,44.57,259400.0,19.8574,20.0463,19.8439,20.0463,259400.0
2013-05-30 11:00:00,44.56,44.62,44.47,44.59,200300.0,20.0418,20.0688,20.0013,20.0553,200300.0
2013-05-30 11:30:00,44.58,44.62,44.48,44.5,146400.0,20.0508,20.0688,20.0058,20.0148,146400.0
2013-05-30 12:00:00,44.49,44.56,44.4,44.43,142400.0,20.0103,20.0418,19.9698,19.9833,142400.0
2013-05-30 12:30:00,44.43,44.43,44.27,44.39,131000.0,19.9833,19.9833,19.9114,19.9653,131000.0
2013-05-30 13:00:00,44.42,44.48,44.36,44.45,75300.0,19.9788,20.0058,19.9519,19.9923,75300.0
2013-05-30 13:30:00,44.46,44.55,44.42,44.53,119900.0,19.9968,20.0373,19.9788,20.0283,119900.0
2013-05-30 14:00:00,44.54,44.63,44.5,44.56,137000.0,20.0328,20.0733,20.0148,20.0418,137000.0
2013-05-30 14:30:00,44.56,44.62,44.51,44.6,143200.0,20.0418,20.0688,20.0193,20.0598,143200.0
2013-05-30 15:00:00,44.59,44.64,44.56,44.57,283700.0,20.0553,20.0778,20.0418,20.0463,283700.0
2013-05-30 15:30:00,44.57,44.63,44.52,44.55,482800.0,20.0463,20.0733,20.0238,20.0373,482800.0
2013-05-31 09:30:00,44.27,44.29,43.97,43.98,440800.0,19.9114,19.9204,19.7764,19.7809,440800.0
2013-05-31 10:00:00,43.97,43.99,43.68,43.77,523500.0,19.7764,19.7854,19.646,19.6865,523500.0
2013-05-31 10:30:00,43.75,43.83,43.5,43.59,353500.0,19.6775,19.7135,19.565,19.6055,353500.0
2013-05-31 11:00:00,43.6,43.71,43.37,43.39,490200.0,19.61,19.6595,19.5066,19.5156,490200.0
2013-05-31 11:30:00,43.39,43.54,43.3,43.4,394300.0,19.5156,19.583,19.4751,19.5201,394300.0
2013-05-31 12:00:00,43.41,43.42,43.32,43.36,176900.0,19.5246,19.5291,19.4841,19.5021,176900.0
2013-05-31 12:30:00,43.35,43.36,43.26,43.28,106900.0,19.4976,19.5021,19.4571,19.4661,106900.0
2013-05-31 13:00:00,43.28,43.29,43.09,43.14,221300.0,19.4661,19.4706,19.3806,19.4031,221300.0
2013-05-31 13:30:00,43.14,43.29,43.11,43.29,145900.0,19.4031,19.4706,19.3896,19.4706,145900.0
2013-05-31 14:00:00,43.29,43.3,43.1,43.1,106400.0,19.4706,19.4751,19.3851,19.3851,106400.0
2013-05-31 14:30:00,43.11,43.14,42.9,42.97,274500.0,19.3896,19.4031,19.2952,19.3267,274500.0
2013-05-31 15:00:00,42.98,43.04,42.88,42.9,340500.0,19.3312,19.3582,19.2862,19.2952,340500.0
2013-05-31 15:30:00,42.9,42.93,42.69,42.72,1034200.0,19.2952,19.3087,19.2007,19.2142,1034200.0
2013-06-03 09:30:00,44.06,44.14,43.67,43.69,750000.0,19.8169,19.8529,19.6415,19.6505,750000.0
2013-06-03 10:00:00,43.68,44.07,43.64,43.91,527900.0,19.646,19.8214,19.628,19.7495,527900.0
2013-06-03 10:30:00,43.91,43.93,43.59,43.87,365300.0,19.7495,19.7585,19.6055,19.7315,365300.0
2013-06-03 11:00:00,43.87,44.28,43.87,44.13,390400.0,19.7315,19.9159,19.7315,19.8484,390400.0
2013-06-03 11:30:00,44.13,44.34,44.09,44.34,182600.0,19.8484,19.9429,19.8304,19.9429,182600.0
2013-06-03 12:00:00,44.35,44.36,44.1,44.14,158600.0,19.9474,19.9519,19.8349,19.8529,158600.0
2013-06-03 12:30:00,44.15,44.24,44.09,44.2,108500.0,19.8574,19.8979,19.8304,19.8799,108500.0
2013-06-03 13:00:00,44.19,44.25,44.12,44.25,197400.0,19.8754,19.9024,19.8439,19.9024,197400.0
2013-06-03 13:30:00,44.25,44.28,44.19,44.23,129800.0,19.9024,19.9159,19.8754,19.8934,129800.0
2013-06-03 14:00:00,44.22,44.33,44.2,44.25,123300.0,19.8889,19.9384,19.8799,19.9024,123300.0
2013-06-03 14:30:00,44.25,44.3,44.21,44.24,90800.0,19.9024,19.9249,19.8844,19.8979,90800.0
2013-06-03 15:00:00,44.24,44.35,44.22,44.23,195600.0,19.8979,19.9474,19.8889,19.8934,195600.0
2013-06-03 15:30:00,44.23,44.33,44.19,44.27,859200.0,19.8934,19.9384,19.8754,19.9114,859200.0
2013-06-04 09:30:00,44.3,44.51,44.28,44.31,583300.0,19.9249,20.0193,19.9159,19.9294,583300.0
2013-06-04 10:00:00,44.31,44.34,44.1,44.19,320300.0,19.9294,19.9429,19.8349,19.8754,320300.0
2013-06-04 10:30:00,44.19,44.27,44.02,44.03,261900.0,19.8754,19.9114,19.7989,19.8034,261900.0
2013-06-04 11:00:00,44.01,44.22,43.96,44.22,318700.0,19.7944,19.8889,19.7719,19.8889,318700.0
2013-06-04 11:30:00,44.2,44.21,44.04,44.16,133700.0,19.8799,19.8844,19.8079,19.8619,133700.0
2013-06-04 12:00:00,44.16,44.16,43.92,43.92,114000.0,19.8619,19.8619,19.754,19.754,114000.0
2013-06-04 12:30:00,43.92,43.99,43.89,43.95,241500.0,19.754,19.7854,19.7405,19.7674,241500.0
2013-06-04 13:00:00,43.95,44.13,43.94,43.98,97400.0,19.7674,19.8484,19.7629,19.7809,97400.0
2013-06-04 13:30:00,44.0,44.0,43.82,43.94,144500.0,19.7899,19.7899,19.709,19.7629,144500.0
2013-06-04 14:00:00,43.94,43.96,43.77,43.82,118500.0,19.7629,19.7719,19.6865,19.709,118500.0
2013-06-04 14:30:00,43.83,43.96,43.8,43.87,144000.0,19.7135,19.7719,19.7,19.7315,144000.0
2013-06-04 15:00:00,43.86,43.95,43.83,43.9,140100.0,19.727,19.7674,19.7135,19.745,140100.0
2013-06-04 15:30:00,43.91,44.15,43.9,44.05,281900.0,19.7495,19.8574,19.745,19.8124,281900.0
2013-06-05 09:30:00,43.55,43.72,43.53,43.57,387200.0,19.5875,19.664,19.5785,19.5965,387200.0
2013-06-05 10:00:00,43.57,43.71,43.4,43.48,329400.0,19.5965,19.6595,19.5201,19.5561,329400.0
2013-06-05 10:30:00,43.49,43.54,43.3,43.35,227600.0,19.5606,19.583,19.4751,19.4976,227600.0
2013-06-05 11:00:00,43.35,43.37,43.2,43.31,211300.0,19.4976,19.5066,19.4301,19.4796,211300.0
2013-06-05 11:30:00,43.3,43.41,43.18,43.25,221900.0,19.4751,19.5246,19.4211,19.4526,221900.0
2013-06-05 12:00:00,43.25,43.33,43.18,43.25,129500.0,19.4526,19.4886,19.4211,19.4526,129500.0
2013-06-05 12:30:00,43.24,43.27,43.16,43.16,65300.0,19.4481,19.4616,19.4121,19.4121,65300.0
2013-06-05 13:00:00,43.16,43.25,43.14,43.18,95100.0,19.4121,19.4526,19.4031,19.4211,95100.0
2013-06-05 13:30:00,43.18,43.22,43.07,43.09,141900.0,19.4211,19.4391,19.3716,19.3806,141900.0
2013-06-05 14:00:00,43.09,43.1,42.91,42.94,157100.0,19.3806,19.3851,19.2997,19.3132,157100.0
2013-06-05 14:30:00,42.93,43.09,42.92,43.02,105300.0,19.3087,19.3806,19.3042,19.3492,105300.0
2013-06-05 15:00:00,43.02,43.04,42.93,42.96,295000.0,19.3492,19.3582,19.3087,19.3222,295000.0
2013-06-05 15:30:00,42.96,43.02,42.9,42.93,608500.0,19.3222,19.3492,19.2952,19.3087,608500.0
2013-06-06 09:30:00,42.77,42.89,42.61,42.86,381000.0,19.2367,19.2907,19.1648,19.2772,381000.0
2013-06-06 10:00:00,42.86,42.95,42.63,42.75,228100.0,19.2772,19.3177,19.1737,19.2277,228100.0
2013-06-06 10:30:00,42.74,42.74,42.48,42.67,299300.0,19.2232,19.2232,19.1063,19.1917,299300.0
2013-06-06 11:00:00,42.66,42.7,42.57,42.58,240400.0,19.1872,19.2052,19.1468,19.1513,240400.0
2013-06-06 11:30:00,42.57,42.81,42.56,42.72,150000.0,19.1468,19.2547,19.1423,19.2142,150000.0
2013-06-06 12:00:00,42.71,42.92,42.69,42.8,117500.0,19.2097,19.3042,19.2007,19.2502,117500.0
2013-06-06 12:30:00,42.8,42.82,42.68,42.68,86400.0,19.2502,19.2592,19.1962,19.1962,86400.0
2013-06-06 13:00:00,42.7,42.81,42.68,42.76,111800.0,19.2052,19.2547,19.1962,19.2322,111800.0
2013-06-06 13:30:00,42.77,42.98,42.72,42.98,149000.0,19.2367,19.3312,19.2142,19.3312,149000.0
2013-06-06 14:00:00,42.98,43.13,42.96,43.12,149100.0,19.3312,19.3986,19.3222,19.3941,149100.0
2013-06-06 14:30:00,43.13,43.14,43.03,43.12,128000.0,19.3986,19.4031,19.3537,19.3941,128000.0
2013-06-06 15:00:00,43.1,43.21,43.1,43.2,219800.0,19.3851,19.4346,19.3851,19.4301,219800.0
2013-06-06 15:30:00,43.2,43.41,43.2,43.39,358800.0,19.4301,19.5246,19.4301,19.5156,358800.0
2013-06-07 09:30:00,43.41,43.49,43.15,43.3,577600.0,19.5246,19.5606,19.4076,19.4751,577600.0
2013-06-07 10:00:00,43.3,43.57,43.3,43.49,338000.0,19.4751,19.5965,19.4751,19.5606,338000.0
2013-06-07 10:30:00,43.49,43.56,43.42,43.54,334900.0,19.5606,19.592,19.5291,19.583,334900.0
2013-06-07 11:00:00,43.53,43.7,43.47,43.55,203300.0,19.5785,19.655,19.5516,19.5875,203300.0
2013-06-07 11:30:00,43.53,43.57,43.41,43.48,104400.0,19.5785,19.5965,19.5246,19.5561,104400.0
2013-06-07 12:00:00,43.48,43.54,43.41,43.42,60300.0,19.5561,19.583,19.5246,19.5291,60300.0
2013-06-07 12:30:00,43.41,43.5,43.37,43.41,60200.0,19.5246,19.565,19.5066,19.5246,60200.0
2013-06-07 13:00:00,43.4,43.42,43.3,43.36,122000.0,19.5201,19.5291,19.4751,19.5021,122000.0
2013-06-07 13:30:00,43.36,43.39,43.24,43.25,90200.0,19.5021,19.5156,19.4481,19.4526,90200.0
2013-06-07 14:00:00,43.25,43.29,43.16,43.19,71600.0,19.4526,19.4706,19.4121,19.4256,71600.0
2013-06-07 14:30:00,43.2,43.27,43.15,43.23,108800.0,19.4301,19.4616,19.4076,19.4436,108800.0
2013-06-07 15:00:00,43.23,43.34,43.19,43.25,106100.0,19.4436,19.4931,19.4256,19.4526,106100.0
2013-06-07 15:30:00,43.26,43.44,43.23,43.36,463600.0,19.4571,19.5381,19.4436,19.5021,463600.0
2013-06-10 09:30:00,42.68,42.72,42.5,42.58,380100.0,19.1962,19.2142,19.1153,19.1513,380100.0
2013-06-10 10:00:00,42.58,42.63,42.43,42.46,364500.0,19.1513,19.1737,19.0838,19.0973,364500.0
2013-06-10 10:30:00,42.46,42.73,42.45,42.69,241600.0,19.0973,19.2187,19.0928,19.2007,241600.0
2013-06-10 11:00:00,42.69,42.73,42.57,42.58,302400.0,19.2007,19.2187,19.1468,19.1513,302400.0
2013-06-10 11:30:00,42.58,42.72,42.56,42.59,129300.0,19.1513,19.2142,19.1423,19.1558,129300.0
2013-06-10 12:00:00,42.6,42.73,42.5,42.58,138800.0,19.1603,19.2187,19.1153,19.1513,138800.0
2013-06-10 12:30:00,42.58,42.59,42.47,42.49,83100.0,19.1513,19.1558,19.1018,19.1108,83100.0
2013-06-10 13:00:00,42.48,42.53,42.42,42.47,81200.0,19.1063,19.1288,19.0793,19.1018,81200.0
2013-06-10 13:30:00,42.47,42.58,42.42,42.57,56500.0,19.1018,19.1513,19.0793,19.1468,56500.0
2013-06-10 14:00:00,42.55,42.61,42.45,42.6,95900.0,19.1378,19.1648,19.0928,19.1603,95900.0
2013-06-10 14:30:00,42.59,42.66,42.54,42.66,94700.0,19.1558,19.1872,19.1333,19.1872,94700.0
2013-06-10 15:00:00,42.66,42.66,42.48,42.5,126500.0,19.1872,19.1872,19.1063,19.1153,126500.0
2013-06-10 15:30:00,42.5,42.57,42.48,42.55,282700.0,19.1153,19.1468,19.1063,19.1378,282700.0
2013-06-11 09:30:00,41.55,41.77,41.5,41.74,656800.0,18.688,18.7869,18.6655,18.7735,656800.0
2013-06-11 10:00:00,41.75,41.85,41.64,41.75,249500.0,18.778,18.8229,18.7285,18.778,249500.0
2013-06-11 10:30:00,41.74,41.97,41.68,41.91,364700.0,18.7735,18.8769,18.7465,18.8499,364700.0
2013-06-11 11:00:00,41.92,42.06,41.91,42.05,196500.0,18.8544,18.9174,18.8499,18.9129,196500.0
2013-06-11 11:30:00,42.05,42.11,41.93,41.98,166100.0,18.9129,18.9399,18.8589,18.8814,166100.0
2013-06-11 12:00:00,41.96,42.19,41.96,42.16,168300.0,18.8724,18.9758,18.8724,18.9624,168300.0
2013-06-11 12:30:00,42.17,42.17,42.06,42.11,74100.0,18.9669,18.9669,18.9174,18.9399,74100.0
2013-06-11 13:00:00,42.12,42.15,41.96,41.98,58500.0,18.9444,18.9579,18.8724,18.8814,58500.0
2013-06-11 13:30:00,41.97,42.04,41.9,41.96,131500.0,18.8769,18.9084,18.8454,18.8724,131500.0
2013-06-11 14:00:00,41.97,42.03,41.91,42.03,107700.0,18.8769,18.9039,18.8499,18.9039,107700.0
2013-06-11 14:30:00,42.04,42.13,41.96,42.11,164900.0,18.9084,18.9489,18.8724,18.9399,164900.0
2013-06-11 15:00:00,42.13,42.16,42.05,42.07,107400.0,18.9489,18.9624,18.9129,18.9219,107400.0
2013-06-11 15:30:00,42.07,42.07,41.89,41.96,382000.0,18.9219,18.9219,18.8409,18.8724,382000.0
2013-06-12 09:30:00,42.44,42.52,42.23,42.29,411200.0,19.0883,19.1243,18.9938,19.0208,411200.0
2013-06-12 10:00:00,42.3,42.35,42.16,42.32,335900.0,19.0253,19.0478,18.9624,19.0343,335900.0
2013-06-12 10:30:00,42.3,42.34,42.19,42.23,305400.0,19.0253,19.0433,18.9758,18.9938,305400.0
2013-06-12 11:00:00,42.24,42.3,42.15,42.24,256300.0,18.9983,19.0253,18.9579,18.9983,256300.0
2013-06-12 11:30:00,42.23,42.27,42.11,42.17,343400.0,18.9938,19.0118,18.9399,18.9669,343400.0
2013-06-12 12:00:00,42.18,42.2,42.03,42.08,163900.0,18.9714,18.9803,18.9039,18.9264,163900.0
2013-06-12 12:30:00,42.07,42.15,42.04,42.1,125300.0,18.9219,18.9579,18.9084,18.9354,125300.0
2013-06-12 13:00:00,42.1,42.19,42.05,42.11,96800.0,18.9354,18.9758,18.9129,18.9399,96800.0
2013-06-12 13:30:00,42.11,42.14,42.02,42.06,53000.0,18.9399,18.9534,18.8994,18.9174,53000.0
2013-06-12 14:00:00,42.06,42.07,41.99,42.01,163700.0,18.9174,18.9219,18.8859,18.8949,163700.0
2013-06-12 14:30:00,42.02,42.03,41.93,41.97,209700.0,18.8994,18.9039,18.8589,18.8769,209700.0
2013-06-12 15:00:00,41.97,42.01,41.9,41.98,218300.0,18.8769,18.8949,18.8454,18.8814,218300.0
2013-06-12 15:30:00,41.98,42.08,41.97,42.08,545200.0,18.8814,18.9264,18.8769,18.9264,545200.0
2013-06-13 09:30:00,43.28,43.5,43.08,43.48,669100.0,19.4661,19.565,19.3761,19.5561,669100.0
2013-06-13 10:00:00,43.48,43.57,43.18,43.22,421500.0,19.5561,19.5965,19.4211,19.4391,421500.0
2013-06-13 10:30:00,43.23,43.34,43.19,43.25,260100.0,19.4436,19.4931,19.4256,19.4526,260100.0
2013-06-13 11:00:00,43.24,43.32,43.15,43.26,191400.0,19.4481,19.4841,19.4076,19.4571,191400.0
2013-06-13 11:30:00,43.26,43.34,43.24,43.29,147400.0,19.4571,19.4931,19.4481,19.4706,147400.0
2013-06-13 12:00:00,43.29,43.29,43.21,43.27,56200.0,19.4706,19.4706,19.4346,19.4616,56200.0
2013-06-13 12:30:00,43.27,43.41,43.26,43.4,125400.0,19.4616,19.5246,19.4571,19.5201,125400.0
2013-06-13 13:00:00,43.4,43.41,43.33,43.4,151900.0,19.5201,19.5246,19.4886,19.5201,151900.0
2013-06-13 13:30:00,43.4,43.4,43.31,43.34,80300.0,19.5201,19.5201,19.4796,19.4931,80300.0
2013-06-13 14:00:00,43.34,43.56,43.34,43.55,144500.0,19.4931,19.592,19.4931,19.5875,144500.0
2013-06-13 14:30:00,43.54,43.64,43.52,43.63,135400.0,19.583,19.628,19.574,19.6235,135400.0
2013-06-13 15:00:00,43.63,43.68,43.56,43.59,248600.0,19.6235,19.646,19.592,19.6055,248600.0
2013-06-13 15:30:00,43.58,43.8,43.53,43.61,745300.0,19.601,19.7,19.5785,19.6145,745300.0
2013-06-14 09:30:00,44.07,44.1,43.83,44.03,382800.0,19.8214,19.8349,19.7135,19.8034,382800.0
2013-06-14 10:00:00,44.03,44.06,43.79,43.8,379000.0,19.8034,19.8169,19.6955,19.7,379000.0
2013-06-14 10:30:00,43.8,43.83,43.59,43.67,280600.0,19.7,19.7135,19.6055,19.6415,280600.0
2013-06-14 11:00:00,43.66,43.78,43.51,43.68,254600.0,19.637,19.691,19.5695,19.646,254600.0
2013-06-14 11:30:00,43.69,43.69,43.53,43.54,173000.0,19.6505,19.6505,19.5785,19.583,173000.0
2013-06-14 12:00:00,43.52,43.52,43.43,43.44,64400.0,19.574,19.574,19.5336,19.5381,64400.0
2013-06-14 12:30:00,43.45,43.53,43.32,43.35,63600.0,19.5426,19.5785,19.4841,19.4976,63600.0
2013-06-14 13:00:00,43.34,43.34,43.02,43.04,190500.0,19.4931,19.4931,19.3492,19.3582,190500.0
2013-06-14 13:30:00,43.03,43.15,43.0,43.03,133300.0,19.3537,19.4076,19.3402,19.3537,133300.0
2013-06-14 14:00:00,43.03,43.28,42.99,43.19,84700.0,19.3537,19.4661,19.3357,19.4256,84700.0
2013-06-14 14:30:00,43.2,43.21,43.1,43.11,620200.0,19.4301,19.4346,19.3851,19.3896,620200.0
2013-06-14 15:00:00,43.11,43.3,43.09,43.25,200600.0,19.3896,19.4751,19.3806,19.4526,200600.0
2013-06-14 15:30:00,43.26,43.32,43.17,43.3,396700.0,19.4571,19.4841,19.4166,19.4751,396700.0
2013-06-17 09:30:00,43.93,44.04,43.89,43.97,343800.0,19.7585,19.8079,19.7405,19.7764,343800.0
2013-06-17 10:00:00,43.99,44.0,43.91,43.98,236800.0,19.7854,19.7899,19.7495,19.7809,236800.0
2013-06-17 10:30:00,43.97,44.05,43.9,44.03,152400.0,19.7764,19.8124,19.745,19.8034,152400.0
2013-06-17 11:00:00,44.02,44.03,43.82,43.89,280400.0,19.7989,19.8034,19.709,19.7405,280400.0
2013-06-17 11:30:00,43.87,43.89,43.7,43.76,150400.0,19.7315,19.7405,19.655,19.682,150400.0
2013-06-17 12:00:00,43.76,43.8,43.72,43.76,115500.0,19.682,19.7,19.664,19.682,115500.0
2013-06-17 12:30:00,43.76,43.84,43.74,43.8,92000.0,19.682,19.718,19.673,19.7,92000.0
2013-06-17 13:00:00,43.82,43.87,43.77,43.86,77600.0,19.709,19.7315,19.6865,19.727,77600.0
2013-06-17 13:30:00,43.86,43.89,43.81,43.84,105600.0,19.727,19.7405,19.7045,19.718,105600.0
2013-06-17 14:00:00,43.84,43.85,43.68,43.7,164500.0,19.718,19.7225,19.646,19.655,164500.0
2013-06-17 14:30:00,43.71,43.94,43.6,43.61,483600.0,19.6595,19.7629,19.61,19.6145,483600.0
2013-06-17 15:00:00,43.6,43.78,43.6,43.75,245300.0,19.61,19.691,19.61,19.6775,245300.0
2013-06-17 15:30:00,43.76,43.92,43.76,43.91,405100.0,19.682,19.754,19.682,19.7495,405100.0
2013-06-18 09:30:00,43.68,43.82,43.56,43.69,572400.0,19.646,19.709,19.592,19.6505,572400.0
2013-06-18 10:00:00,43.69,43.84,43.67,43.78,308100.0,19.6505,19.718,19.6415,19.691,308100.0
2013-06-18 10:30:00,43.77,43.89,43.69,43.75,203200.0,19.6865,19.7405,19.6505,19.6775,203200.0
2013-06-18 11:00:00,43.75,43.89,43.71,43.88,281300.0,19.6775,19.7405,19.6595,19.736,281300.0
2013-06-18 11:30:00,43.89,43.97,43.81,43.88,175500.0,19.7405,19.7764,19.7045,19.736,175500.0
2013-06-18 12:00:00,43.87,43.95,43.85,43.9,67900.0,19.7315,19.7674,19.7225,19.745,67900.0
2013-06-18 12:30:00,43.9,44.06,43.9,44.04,54300.0,19.745,19.8169,19.745,19.8079,54300.0
2013-06-18 13:00:00,44.04,44.04,43.9,43.95,162400.0,19.8079,19.8079,19.745,19.7674,162400.0
2013-06-18 13:30:00,43.95,43.95,43.9,43.93,60500.0,19.7674,19.7674,19.745,19.7585,60500.0
2013-06-18 14:00:00,43.94,44.07,43.91,44.05,145300.0,19.7629,19.8214,19.7495,19.8124,145300.0
2013-06-18 14:30:00,44.04,44.07,44.01,44.02,124400.0,19.8079,19.8214,19.7944,19.7989,124400.0
2013-06-18 15:00:00,44.02,44.05,43.99,44.02,145900.0,19.7989,19.8124,19.7854,19.7989,145900.0
2013-06-18 15:30:00,44.02,44.1,44.0,44.09,439000.0,19.7989,19.8349,19.7899,19.8304,439000.0
2013-06-19 09:30:00,43.77,43.86,43.74,43.78,478900.0,19.6865,19.727,19.673,19.691,478900.0
2013-06-19 10:00:00,43.77,44.05,43.7,43.97,186500.0,19.6865,19.8124,19.655,19.7764,186500.0
2013-06-19 10:30:00,43.96,44.01,43.91,43.93,196600.0,19.7719,19.7944,19.7495,19.7585,196600.0
2013-06-19 11:00:00,43.94,43.95,43.82,43.89,134800.0,19.7629,19.7674,19.709,19.7405,134800.0
2013-06-19 11:30:00,43.89,43.92,43.8,43.85,176400.0,19.7405,19.754,19.7,19.7225,176400.0
2013-06-19 12:00:00,43.85,43.89,43.71,43.79,143200.0,19.7225,19.7405,19.6595,19.6955,143200.0
2013-06-19 12:30:00,43.79,43.89,43.79,43.85,117700.0,19.6955,19.7405,19.6955,19.7225,117700.0
2013-06-19 13:00:00,43.85,43.94,43.82,43.94,114200.0,19.7225,19.7629,19.709,19.7629,114200.0
2013-06-19 13:30:00,43.92,43.99,43.86,43.96,70000.0,19.754,19.7854,19.727,19.7719,70000.0
2013-06-19 14:00:00,43.96,44.11,43.67,43.86,405500.0,19.7719,19.8394,19.6415,19.727,405500.0
2013-06-19 14:30:00,43.86,43.93,43.05,43.11,370300.0,19.727,19.7585,19.3627,19.3896,370300.0
2013-06-19 15:00:00,43.1,43.44,43.04,43.42,514700.0,19.3851,19.5381,19.3582,19.5291,514700.0
2013-06-19 15:30:00,43.42,43.51,43.23,43.39,1465500.0,19.5291,19.5695,19.4436,19.5156,1465500.0
2013-06-20 09:30:00,41.48,41.95,41.3,41.83,1079100.0,18.6565,18.8679,18.5756,18.8139,1079100.0
2013-06-20 10:00:00,41.82,41.91,41.33,41.36,709000.0,18.8094,18.8499,18.589,18.6025,709000.0
2013-06-20 10:30:00,41.36,41.59,41.27,41.53,377700.0,18.6025,18.706,18.5621,18.679,377700.0
2013-06-20 11:00:00,41.53,41.53,41.29,41.51,528300.0,18.679,18.679,18.5711,18.67,528300.0
2013-06-20 11:30:00,41.52,41.88,41.36,41.76,418200.0,18.6745,18.8364,18.6025,18.7824,418200.0
2013-06-20 12:00:00,41.76,42.02,41.75,41.9,420100.0,18.7824,18.8994,18.778,18.8454,420100.0
2013-06-20 12:30:00,41.91,42.0,41.81,41.84,216900.0,18.8499,18.8904,18.8049,18.8184,216900.0
2013-06-20 13:00:00,41.82,41.84,41.67,41.78,217100.0,18.8094,18.8184,18.742,18.7914,217100.0
2013-06-20 13:30:00,41.78,41.9,41.73,41.88,404200.0,18.7914,18.8454,18.769,18.8364,404200.0
2013-06-20 14:00:00,41.87,41.92,41.66,41.68,576900.0,18.8319,18.8544,18.7375,18.7465,576900.0
2013-06-20 14:30:00,41.68,41.77,41.52,41.53,602100.0,18.7465,18.7869,18.6745,18.679,602100.0
2013-06-20 15:00:00,41.54,41.72,41.51,41.62,544700.0,18.6835,18.7645,18.67,18.7195,544700.0
2013-06-20 15:30:00,41.61,41.81,41.42,41.72,1395300.0,18.715,18.8049,18.6295,18.7645,1395300.0
2013-06-21 09:30:00,41.59,41.8,41.53,41.53,387400.0,18.706,18.8004,18.679,18.679,387400.0
2013-06-21 10:00:00,41.53,41.63,41.3,41.34,274300.0,18.679,18.724,18.5756,18.5935,274300.0
2013-06-21 10:30:00,41.34,41.38,41.16,41.25,151200.0,18.5935,18.6115,18.5126,18.5531,151200.0
2013-06-21 11:00:00,41.26,41.35,41.22,41.25,484800.0,18.5576,18.598,18.5396,18.5531,484800.0
2013-06-21 11:30:00,41.26,41.31,41.21,41.25,378400.0,18.5576,18.5801,18.5351,18.5531,378400.0
2013-06-21 12:00:00,41.25,41.42,41.22,41.29,128800.0,18.5531,18.6295,18.5396,18.5711,128800.0
2013-06-21 12:30:00,41.28,41.78,41.25,41.76,159200.0,18.5666,18.7914,18.5531,18.7824,159200.0
2013-06-21 13:00:00,41.77,41.83,41.59,41.62,117100.0,18.7869,18.8139,18.706,18.7195,117100.0
2013-06-21 13:30:00,41.6,41.68,41.52,41.54,115300.0,18.7105,18.7465,18.6745,18.6835,115300.0
2013-06-21 14:00:00,41.53,41.8,41.47,41.78,132500.0,18.679,18.8004,18.652,18.7914,132500.0
2013-06-21 14:30:00,41.77,41.83,41.72,41.77,93200.0,18.7869,18.8139,18.7645,18.7869,93200.0
2013-06-21 15:00:00,41.78,41.86,41.75,41.77,113300.0,18.7914,18.8274,18.778,18.7869,113300.0
2013-06-21 15:30:00,41.78,41.8,41.51,41.52,344400.0,18.7914,18.8004,18.67,18.6745,344400.0
2013-06-24 09:30:00,40.45,40.5,40.22,40.22,469600.0,18.1932,18.2157,18.0898,18.0898,469600.0
2013-06-24 10:00:00,40.22,40.27,40.07,40.13,348700.0,18.0898,18.1123,18.0223,18.0493,348700.0
2013-06-24 10:30:00,40.14,40.27,40.08,40.14,375800.0,18.0538,18.1123,18.0268,18.0538,375800.0
2013-06-24 11:00:00,40.14,40.18,39.76,39.77,368200.0,18.0538,18.0718,17.8829,17.8874,368200.0
2013-06-24 11:30:00,39.76,39.99,39.76,39.85,143500.0,17.8829,17.9864,17.8829,17.9234,143500.0
2013-06-24 12:00:00,39.86,39.97,39.75,39.97,115800.0,17.9279,17.9774,17.8784,17.9774,115800.0
2013-06-24 12:30:00,39.96,40.16,39.96,40.16,118700.0,17.9729,18.0628,17.9729,18.0628,118700.0
2013-06-24 13:00:00,40.17,40.29,40.09,40.29,74100.0,18.0673,18.1213,18.0313,18.1213,74100.0
2013-06-24 13:30:00,40.29,40.5,40.27,40.46,101600.0,18.1213,18.2157,18.1123,18.1977,101600.0
2013-06-24 14:00:00,40.46,40.74,40.43,40.71,175800.0,18.1977,18.3237,18.1843,18.3102,175800.0
2013-06-24 14:30:00,40.7,40.72,40.47,40.55,202600.0,18.3057,18.3147,18.2022,18.2382,202600.0
2013-06-24 15:00:00,40.55,40.65,40.38,40.44,107000.0,18.2382,18.2832,18.1618,18.1887,107000.0
2013-06-24 15:30:00,40.44,40.58,40.3,40.33,398000.0,18.1887,18.2517,18.1258,18.1393,398000.0
2013-06-25 09:30:00,40.79,40.93,40.63,40.87,403100.0,18.3462,18.4091,18.2742,18.3822,403100.0
2013-06-25 10:00:00,40.86,40.9,40.68,40.71,679100.0,18.3777,18.3956,18.2967,18.3102,679100.0
2013-06-25 10:30:00,40.71,41.19,40.7,41.07,461800.0,18.3102,18.5261,18.3057,18.4721,461800.0
2013-06-25 11:00:00,41.05,41.07,40.83,40.89,427900.0,18.4631,18.4721,18.3642,18.3911,427900.0
2013-06-25 11:30:00,40.9,41.17,40.83,41.13,154800.0,18.3956,18.5171,18.3642,18.4991,154800.0
2013-06-25 12:00:00,41.12,41.14,40.97,40.99,72000.0,18.4946,18.5036,18.4271,18.4361,72000.0
2013-06-25 12:30:00,40.98,41.13,40.98,41.04,72100.0,18.4316,18.4991,18.4316,18.4586,72100.0
2013-06-25 13:00:00,41.03,41.04,40.88,40.94,213200.0,18.4541,18.4586,18.3866,18.4136,213200.0
2013-06-25 13:30:00,40.94,41.09,40.89,40.91,199200.0,18.4136,18.4811,18.3911,18.4001,199200.0
2013-06-25 14:00:00,40.9,41.1,40.88,41.1,164200.0,18.3956,18.4856,18.3866,18.4856,164200.0
2013-06-25 14:30:00,41.11,41.27,41.04,41.26,206100.0,18.4901,18.5621,18.4586,18.5576,206100.0
2013-06-25 15:00:00,41.27,41.32,41.25,41.27,217800.0,18.5621,18.5845,18.5531,18.5621,217800.0
2013-06-25 15:30:00,41.27,41.46,41.26,41.33,735800.0,18.5621,18.6475,18.5576,18.589,735800.0
2013-06-26 09:30:00,40.81,41.12,40.79,41.05,496300.0,18.3552,18.4946,18.3462,18.4631,496300.0
2013-06-26 10:00:00,41.05,41.06,40.94,40.98,395900.0,18.4631,18.4676,18.4136,18.4316,395900.0
2013-06-26 10:30:00,40.98,41.01,40.89,40.91,265500.0,18.4316,18.4451,18.3911,18.4001,265500.0
2013-06-26 11:00:00,40.9,40.91,40.65,40.72,420200.0,18.3956,18.4001,18.2832,18.3147,420200.0
2013-06-26 11:30:00,40.71,40.72,40.63,40.67,154000.0,18.3102,18.3147,18.2742,18.2922,154000.0
2013-06-26 12:00:00,40.65,40.75,40.65,40.71,103600.0,18.2832,18.3282,18.2832,18.3102,103600.0
2013-06-26 12:30:00,40.71,40.78,40.66,40.68,157100.0,18.3102,18.3417,18.2877,18.2967,157100.0
2013-06-26 13:00:00,40.68,40.7,40.65,40.7,58600.0,18.2967,18.3057,18.2832,18.3057,58600.0
2013-06-26 13:30:00,40.7,40.75,40.65,40.68,116500.0,18.3057,18.3282,18.2832,18.2967,116500.0
2013-06-26 14:00:00,40.69,40.79,40.67,40.7,325600.0,18.3012,18.3462,18.2922,18.3057,325600.0
2013-06-26 14:30:00,40.7,40.77,40.61,40.73,148800.0,18.3057,18.3372,18.2652,18.3192,148800.0
2013-06-26 15:00:00,40.73,40.94,40.73,40.93,360700.0,18.3192,18.4136,18.3192,18.4091,360700.0
2013-06-26 15:30:00,40.94,41.11,40.92,41.11,696300.0,18.4136,18.4901,18.4046,18.4901,696300.0
2013-06-27 09:30:00,41.02,41.81,41.01,41.61,826100.0,18.4496,18.8049,18.4451,18.715,826100.0
2013-06-27 10:00:00,41.6,41.7,41.43,41.7,342800.0,18.7105,18.7555,18.634,18.7555,342800.0
2013-06-27 10:30:00,41.69,41.72,41.48,41.49,201500.0,18.751,18.7645,18.6565,18.661,201500.0
2013-06-27 11:00:00,41.49,41.59,41.34,41.38,160800.0,18.661,18.706,18.5935,18.6115,160800.0
2013-06-27 11:30:00,41.37,41.39,41.23,41.35,156000.0,18.607,18.616,18.5441,18.598,156000.0
2013-06-27 12:00:00,41.34,41.41,41.23,41.32,161700.0,18.5935,18.625,18.5441,18.5845,161700.0
2013-06-27 12:30:00,41.36,41.51,41.33,41.39,66700.0,18.6025,18.67,18.589,18.616,66700.0
2013-06-27 13:00:00,41.4,41.52,41.22,41.34,176400.0,18.6205,18.6745,18.5396,18.5935,176400.0
2013-06-27 13:30:00,41.33,41.34,41.12,41.13,99800.0,18.589,18.5935,18.4946,18.4991,99800.0
2013-06-27 14:00:00,41.12,41.41,41.09,41.32,250800.0,18.4946,18.625,18.4811,18.5845,250800.0
2013-06-27 14:30:00,41.32,41.42,41.3,41.31,82400.0,18.5845,18.6295,18.5756,18.5801,82400.0
2013-06-27 15:00:00,41.32,41.51,41.26,41.49,220300.0,18.5845,18.67,18.5576,18.661,220300.0
2013-06-27 15:30:00,41.51,41.58,41.4,41.44,795900.0,18.67,18.7015,18.6205,18.6385,795900.0
2013-06-28 09:30:00,41.0,41.08,40.71,40.75,257300.0,18.4406,18.4766,18.3102,18.3282,257300.0
2013-06-28 10:00:00,40.76,40.87,40.63,40.86,325000.0,18.3327,18.3822,18.2742,18.3777,325000.0
2013-06-28 10:30:00,40.87,41.09,40.81,41.03,294600.0,18.3822,18.4811,18.3552,18.4541,294600.0
2013-06-28 11:00:00,41.02,41.17,40.81,40.83,303900.0,18.4496,18.5171,18.3552,18.3642,303900.0
2013-06-28 11:30:00,40.83,41.03,40.83,41.02,170100.0,18.3642,18.4541,18.3642,18.4496,170100.0
2013-06-28 12:00:00,41.02,41.07,40.95,41.06,271600.0,18.4496,18.4721,18.4181,18.4676,271600.0
2013-06-28 12:30:00,41.06,41.16,41.01,41.06,92800.0,18.4676,18.5126,18.4451,18.4676,92800.0
2013-06-28 13:00:00,41.06,41.15,41.02,41.05,125400.0,18.4676,18.5081,18.4496,18.4631,125400.0
2013-06-28 13:30:00,41.06,41.24,41.03,41.22,121500.0,18.4676,18.5486,18.4541,18.5396,121500.0
2013-06-28 14:00:00,41.22,41.28,41.1,41.14,93500.0,18.5396,18.5666,18.4856,18.5036,93500.0
2013-06-28 14:30:00,41.15,41.2,41.09,41.2,106500.0,18.5081,18.5306,18.4811,18.5306,106500.0
2013-06-28 15:00:00,41.19,41.28,41.08,41.27,102500.0,18.5261,18.5666,18.4766,18.5621,102500.0
2013-06-28 15:30:00,41.28,41.34,41.07,41.08,323900.0,18.5666,18.5935,18.4721,18.4766,323900.0
2013-07-01 09:30:00,41.83,41.94,41.63,41.78,422000.0,18.8139,18.8634,18.724,18.7914,422000.0
2013-07-01 10:00:00,41.8,41.97,41.6,41.61,204300.0,18.8004,18.8769,18.7105,18.715,204300.0
2013-07-01 10:30:00,41.6,41.72,41.58,41.62,149200.0,18.7105,18.7645,18.7015,18.7195,149200.0
2013-07-01 11:00:00,41.63,41.75,41.62,41.69,104100.0,18.724,18.778,18.7195,18.751,104100.0
2013-07-01 11:30:00,41.69,41.84,41.69,41.81,59400.0,18.751,18.8184,18.751,18.8049,59400.0
2013-07-01 12:00:00,41.82,41.91,41.76,41.88,91000.0,18.8094,18.8499,18.7824,18.8364,91000.0
2013-07-01 12:30:00,41.88,41.95,41.86,41.92,53600.0,18.8364,18.8679,18.8274,18.8544,53600.0
2013-07-01 13:00:00,41.92,41.93,41.84,41.85,60600.0,18.8544,18.8589,18.8184,18.8229,60600.0
2013-07-01 13:30:00,41.85,41.92,41.68,41.7,84000.0,18.8229,18.8544,18.7465,18.7555,84000.0
2013-07-01 14:00:00,41.68,41.79,41.63,41.7,60200.0,18.7465,18.7959,18.724,18.7555,60200.0
2013-07-01 14:30:00,41.71,41.8,41.62,41.71,92800.0,18.76,18.8004,18.7195,18.76,92800.0
2013-07-01 15:00:00,41.71,41.77,41.64,41.64,55400.0,18.76,18.7869,18.7285,18.7285,55400.0
2013-07-01 15:30:00,41.65,41.65,41.45,41.56,178700.0,18.733,18.733,18.643,18.6925,178700.0
2013-07-02 09:30:00,41.13,41.36,41.11,41.22,231600.0,18.4991,18.6025,18.4901,18.5396,231600.0
2013-07-02 10:00:00,41.21,41.28,40.96,40.97,152600.0,18.5351,18.5666,18.4226,18.4271,152600.0
2013-07-02 10:30:00,40.97,40.99,40.82,40.96,206600.0,18.4271,18.4361,18.3597,18.4226,206600.0
2013-07-02 11:00:00,40.96,40.99,40.86,40.98,101200.0,18.4226,18.4361,18.3777,18.4316,101200.0
2013-07-02 11:30:00,40.98,41.0,40.86,40.87,78600.0,18.4316,18.4406,18.3777,18.3822,78600.0
2013-07-02 12:00:00,40.87,40.91,40.65,40.71,96600.0,18.3822,18.4001,18.2832,18.3102,96600.0
2013-07-02 12:30:00,40.7,40.78,40.66,40.73,79700.0,18.3057,18.3417,18.2877,18.3192,79700.0
2013-07-02 13:00:00,40.74,40.75,40.6,40.6,72600.0,18.3237,18.3282,18.2607,18.2607,72600.0
2013-07-02 13:30:00,40.58,40.64,40.48,40.56,126400.0,18.2517,18.2787,18.2067,18.2427,126400.0
2013-07-02 14:00:00,40.57,40.57,40.27,40.27,174500.0,18.2472,18.2472,18.1123,18.1123,174500.0
2013-07-02 14:30:00,40.27,40.44,40.22,40.41,150400.0,18.1123,18.1887,18.0898,18.1753,150400.0
2013-07-02 15:00:00,40.42,40.67,40.41,40.55,109300.0,18.1798,18.2922,18.1753,18.2382,109300.0
2013-07-02 15:30:00,40.56,40.72,40.46,40.68,322600.0,18.2427,18.3147,18.1977,18.2967,322600.0
2013-07-03 09:30:00,40.25,40.38,40.0,40.0,224100.0,18.1033,18.1618,17.9909,17.9909,224100.0
2013-07-03 10:00:00,40.02,40.3,39.96,40.3,345400.0,17.9998,18.1258,17.9729,18.1258,345400.0
2013-07-03 10:30:00,40.3,40.34,40.19,40.33,247400.0,18.1258,18.1438,18.0763,18.1393,247400.0
2013-07-03 11:00:00,40.34,40.61,40.31,40.55,145400.0,18.1438,18.2652,18.1303,18.2382,145400.0
2013-07-03 11:30:00,40.56,40.65,40.38,40.5,119800.0,18.2427,18.2832,18.1618,18.2157,119800.0
2013-07-03 12:00:00,40.49,40.61,40.48,40.56,49600.0,18.2112,18.2652,18.2067,18.2427,49600.0
2013-07-03 12:30:00,40.54,40.56,40.35,40.47,179600.0,18.2337,18.2427,18.1483,18.2022,179600.0
2013-07-05 09:30:00,40.02,40.09,39.75,39.82,490500.0,17.9998,18.0313,17.8784,17.9099,490500.0
2013-07-05 10:00:00,39.8,39.82,39.41,39.58,317300.0,17.9009,17.9099,17.7255,17.8019,317300.0
2013-07-05 10:30:00,39.58,39.69,39.22,39.27,311500.0,17.8019,17.8514,17.64,17.6625,311500.0
2013-07-05 11:00:00,39.27,39.5,39.14,39.43,267600.0,17.6625,17.766,17.604,17.7345,267600.0
2013-07-05 11:30:00,39.43,39.56,39.41,39.54,130800.0,17.7345,17.793,17.7255,17.784,130800.0
2013-07-05 12:00:00,39.54,39.55,39.4,39.43,92200.0,17.784,17.7885,17.721,17.7345,92200.0
2013-07-05 12:30:00,39.44,39.52,39.4,39.49,49800.0,17.739,17.775,17.721,17.7615,49800.0
2013-07-05 13:00:00,39.49,39.49,39.37,39.43,80300.0,17.7615,17.7615,17.7075,17.7345,80300.0
2013-07-05 13:30:00,39.43,39.58,39.39,39.51,98400.0,17.7345,17.8019,17.7165,17.7705,98400.0
2013-07-05 14:00:00,39.51,39.72,39.51,39.67,108300.0,17.7705,17.8649,17.7705,17.8424,108300.0
2013-07-05 14:30:00,39.68,39.79,39.65,39.69,122200.0,17.8469,17.8964,17.8334,17.8514,122200.0
2013-07-05 15:00:00,39.69,39.74,39.56,39.61,106900.0,17.8514,17.8739,17.793,17.8154,106900.0
2013-07-05 15:30:00,39.61,39.94,39.6,39.92,310100.0,17.8154,17.9639,17.8109,17.9549,310100.0
2013-07-08 09:30:00,39.92,40.26,39.8,39.9,368900.0,17.9549,18.1078,17.9009,17.9459,368900.0
2013-07-08 10:00:00,39.9,40.05,39.9,40.0,214500.0,17.9459,18.0133,17.9459,17.9909,214500.0
2013-07-08 10:30:00,40.02,40.13,39.97,40.08,179400.0,17.9998,18.0493,17.9774,18.0268,179400.0
2013-07-08 11:00:00,40.07,40.23,39.98,40.06,305200.0,18.0223,18.0943,17.9819,18.0178,305200.0
2013-07-08 11:30:00,40.06,40.07,39.94,39.99,134300.0,18.0178,18.0223,17.9639,17.9864,134300.0
2013-07-08 12:00:00,40.02,40.04,39.95,39.96,89500.0,17.9998,18.0088,17.9684,17.9729,89500.0
2013-07-08 12:30:00,39.96,40.05,39.96,39.97,105000.0,17.9729,18.0133,17.9729,17.9774,105000.0
2013-07-08 13:00:00,39.97,40.02,39.92,39.98,108600.0,17.9774,17.9998,17.9549,17.9819,108600.0
2013-07-08 13:30:00,39.99,40.09,39.97,40.03,92000.0,17.9864,18.0313,17.9774,18.0043,92000.0
2013-07-08 14:00:00,40.04,40.16,40.02,40.05,78000.0,18.0088,18.0628,17.9998,18.0133,78000.0
2013-07-08 14:30:00,40.07,40.1,39.95,39.98,94600.0,18.0223,18.0358,17.9684,17.9819,94600.0
2013-07-08 15:00:00,39.99,40.0,39.93,39.94,143900.0,17.9864,17.9909,17.9594,17.9639,143900.0
2013-07-08 15:30:00,39.94,40.05,39.91,40.01,420600.0,17.9639,18.0133,17.9504,17.9953,420600.0
2013-07-09 09:30:00,41.06,41.09,40.77,41.05,326400.0,18.4676,18.4811,18.3372,18.4631,326400.0
2013-07-09 10:00:00,41.04,41.08,40.59,40.6,189500.0,18.4586,18.4766,18.2562,18.2607,189500.0
2013-07-09 10:30:00,40.6,40.64,40.48,40.58,150600.0,18.2607,18.2787,18.2067,18.2517,150600.0
2013-07-09 11:00:00,40.58,40.87,40.58,40.81,106000.0,18.2517,18.3822,18.2517,18.3552,106000.0
2013-07-09 11:30:00,40.81,40.82,40.65,40.69,228800.0,18.3552,18.3597,18.2832,18.3012,228800.0
2013-07-09 12:00:00,40.69,40.77,40.61,40.7,57800.0,18.3012,18.3372,18.2652,18.3057,57800.0
2013-07-09 12:30:00,40.7,40.82,40.7,40.78,88500.0,18.3057,18.3597,18.3057,18.3417,88500.0
2013-07-09 13:00:00,40.77,40.86,40.75,40.82,76300.0,18.3372,18.3777,18.3282,18.3597,76300.0
2013-07-09 13:30:00,40.82,40.86,40.76,40.8,108900.0,18.3597,18.3777,18.3327,18.3507,108900.0
2013-07-09 14:00:00,40.79,40.9,40.74,40.9,70900.0,18.3462,18.3956,18.3237,18.3956,70900.0
2013-07-09 14:30:00,40.89,40.89,40.73,40.74,127800.0,18.3911,18.3911,18.3192,18.3237,127800.0
2013-07-09 15:00:00,40.75,40.83,40.74,40.79,192400.0,18.3282,18.3642,18.3237,18.3462,192400.0
2013-07-09 15:30:00,40.79,40.85,40.73,40.8,347900.0,18.3462,18.3732,18.3192,18.3507,347900.0
2013-07-10 09:30:00,40.64,40.81,40.53,40.57,291600.0,18.2787,18.3552,18.2292,18.2472,291600.0
2013-07-10 10:00:00,40.56,40.61,40.41,40.5,153800.0,18.2427,18.2652,18.1753,18.2157,153800.0
2013-07-10 10:30:00,40.5,40.7,40.45,40.69,228800.0,18.2157,18.3057,18.1932,18.3012,228800.0
2013-07-10 11:00:00,40.7,40.71,40.42,40.45,217600.0,18.3057,18.3102,18.1798,18.1932,217600.0
2013-07-10 11:30:00,40.45,40.61,40.43,40.47,80600.0,18.1932,18.2652,18.1843,18.2022,80600.0
2013-07-10 12:00:00,40.47,40.49,40.41,40.41,92400.0,18.2022,18.2112,18.1753,18.1753,92400.0
2013-07-10 12:30:00,40.42,40.52,40.42,40.5,85300.0,18.1798,18.2247,18.1798,18.2157,85300.0
2013-07-10 13:00:00,40.5,40.55,40.28,40.34,133300.0,18.2157,18.2382,18.1168,18.1438,133300.0
2013-07-10 13:30:00,40.35,40.37,40.24,40.31,133000.0,18.1483,18.1573,18.0988,18.1303,133000.0
2013-07-10 14:00:00,40.32,40.86,40.29,40.65,267000.0,18.1348,18.3777,18.1213,18.2832,267000.0
2013-07-10 14:30:00,40.66,40.68,40.27,40.33,171400.0,18.2877,18.2967,18.1123,18.1393,171400.0
2013-07-10 15:00:00,40.33,40.47,40.26,40.44,251500.0,18.1393,18.2022,18.1078,18.1887,251500.0
2013-07-10 15:30:00,40.44,40.58,40.37,40.54,384400.0,18.1887,18.2517,18.1573,18.2337,384400.0
2013-07-11 09:30:00,43.26,43.26,42.86,43.08,1240400.0,19.4571,19.4571,19.2772,19.3761,1240400.0
2013-07-11 10:00:00,43.09,43.11,42.91,43.01,720000.0,19.3806,19.3896,19.2997,19.3447,720000.0
2013-07-11 10:30:00,43.01,43.03,42.8,42.89,365500.0,19.3447,19.3537,19.2502,19.2907,365500.0
2013-07-11 11:00:00,42.9,43.12,42.87,43.05,208600.0,19.2952,19.3941,19.2817,19.3627,208600.0
2013-07-11 11:30:00,43.07,43.11,42.89,42.95,159200.0,19.3716,19.3896,19.2907,19.3177,159200.0
2013-07-11 12:00:00,42.95,42.98,42.89,42.98,76000.0,19.3177,19.3312,19.2907,19.3312,76000.0
2013-07-11 12:30:00,42.96,43.0,42.91,42.99,55900.0,19.3222,19.3402,19.2997,19.3357,55900.0
2013-07-11 13:00:00,42.99,43.04,42.94,43.02,66100.0,19.3357,19.3582,19.3132,19.3492,66100.0
2013-07-11 13:30:00,43.02,43.05,42.96,43.04,84900.0,19.3492,19.3627,19.3222,19.3582,84900.0
2013-07-11 14:00:00,43.05,43.23,43.01,43.22,101000.0,19.3627,19.4436,19.3447,19.4391,101000.0
2013-07-11 14:30:00,43.22,43.33,43.2,43.32,255000.0,19.4391,19.4886,19.4301,19.4841,255000.0
2013-07-11 15:00:00,43.31,43.38,43.21,43.34,230800.0,19.4796,19.5111,19.4346,19.4931,230800.0
2013-07-11 15:30:00,43.35,43.4,43.26,43.36,797500.0,19.4976,19.5201,19.4571,19.5021,797500.0
2013-07-12 09:30:00,42.46,42.5,42.29,42.41,282800.0,19.0973,19.1153,19.0208,19.0748,282800.0
2013-07-12 10:00:00,42.4,42.49,42.15,42.31,374100.0,19.0703,19.1108,18.9579,19.0298,374100.0
2013-07-12 10:30:00,42.33,42.55,42.32,42.41,204700.0,19.0388,19.1378,19.0343,19.0748,204700.0
2013-07-12 11:00:00,42.41,42.42,42.21,42.35,208600.0,19.0748,19.0793,18.9848,19.0478,208600.0
2013-07-12 11:30:00,42.36,42.45,42.22,42.31,98500.0,19.0523,19.0928,18.9893,19.0298,98500.0
2013-07-12 12:00:00,42.3,42.31,42.16,42.16,63600.0,19.0253,19.0298,18.9624,18.9624,63600.0
2013-07-12 12:30:00,42.16,42.34,42.12,42.33,113600.0,18.9624,19.0433,18.9444,19.0388,113600.0
2013-07-12 13:00:00,42.33,42.34,42.13,42.15,139300.0,19.0388,19.0433,18.9489,18.9579,139300.0
2013-07-12 13:30:00,42.15,42.2,42.11,42.11,111300.0,18.9579,18.9803,18.9399,18.9399,111300.0
2013-07-12 14:00:00,42.11,42.12,41.93,41.96,163600.0,18.9399,18.9444,18.8589,18.8724,163600.0
2013-07-12 14:30:00,41.96,42.0,41.87,42.0,186600.0,18.8724,18.8904,18.8319,18.8904,186600.0
2013-07-12 15:00:00,42.0,42.07,41.98,41.99,128400.0,18.8904,18.9219,18.8814,18.8859,128400.0
2013-07-12 15:30:00,42.0,42.18,41.94,42.16,531700.0,18.8904,18.9714,18.8634,18.9624,531700.0
2013-07-15 09:30:00,42.7,42.78,42.48,42.49,382300.0,19.2052,19.2412,19.1063,19.1108,382300.0
2013-07-15 10:00:00,42.49,42.61,42.4,42.45,251600.0,19.1108,19.1648,19.0703,19.0928,251600.0
2013-07-15 10:30:00,42.45,42.54,42.32,42.32,198700.0,19.0928,19.1333,19.0343,19.0343,198700.0
2013-07-15 11:00:00,42.31,42.45,42.31,42.38,159000.0,19.0298,19.0928,19.0298,19.0613,159000.0
2013-07-15 11:30:00,42.38,42.45,42.27,42.31,90500.0,19.0613,19.0928,19.0118,19.0298,90500.0
2013-07-15 12:00:00,42.31,42.39,42.25,42.28,148200.0,19.0298,19.0658,19.0028,19.0163,148200.0
2013-07-15 12:30:00,42.28,42.32,42.26,42.27,82100.0,19.0163,19.0343,19.0073,19.0118,82100.0
2013-07-15 13:00:00,42.27,42.36,42.26,42.3,132900.0,19.0118,19.0523,19.0073,19.0253,132900.0
2013-07-15 13:30:00,42.3,42.35,42.17,42.18,98300.0,19.0253,19.0478,18.9669,18.9714,98300.0
2013-07-15 14:00:00,42.18,42.27,42.16,42.25,88200.0,18.9714,19.0118,18.9624,19.0028,88200.0
2013-07-15 14:30:00,42.25,42.3,42.2,42.26,86300.0,19.0028,19.0253,18.9803,19.0073,86300.0
2013-07-15 15:00:00,42.26,42.27,42.13,42.19,117000.0,19.0073,19.0118,18.9489,18.9758,117000.0
2013-07-15 15:30:00,42.2,42.3,42.19,42.29,191900.0,18.9803,19.0253,18.9758,19.0208,191900.0
2013-07-16 09:30:00,43.85,43.9,43.35,43.5,639400.0,19.7225,19.745,19.4976,19.565,639400.0
2013-07-16 10:00:00,43.49,43.69,43.45,43.67,333000.0,19.5606,19.6505,19.5426,19.6415,333000.0
2013-07-16 10:30:00,43.67,43.7,43.56,43.59,244200.0,19.6415,19.655,19.592,19.6055,244200.0
2013-07-16 11:00:00,43.59,43.75,43.5,43.68,212300.0,19.6055,19.6775,19.565,19.646,212300.0
2013-07-16 11:30:00,43.67,43.71,43.54,43.58,130900.0,19.6415,19.6595,19.583,19.601,130900.0
2013-07-16 12:00:00,43.58,43.72,43.55,43.71,75300.0,19.601,19.664,19.5875,19.6595,75300.0
2013-07-16 12:30:00,43.71,43.77,43.7,43.71,72600.0,19.6595,19.6865,19.655,19.6595,72600.0
2013-07-16 13:00:00,43.71,43.71,43.55,43.59,52300.0,19.6595,19.6595,19.5875,19.6055,52300.0
2013-07-16 13:30:00,43.59,43.7,43.59,43.67,89300.0,19.6055,19.655,19.6055,19.6415,89300.0
2013-07-16 14:00:00,43.66,43.72,43.56,43.65,169900.0,19.637,19.664,19.592,19.6325,169900.0
2013-07-16 14:30:00,43.67,43.76,43.62,43.72,169000.0,19.6415,19.682,19.619,19.664,169000.0
2013-07-16 15:00:00,43.73,43.88,43.64,43.87,367200.0,19.6685,19.736,19.628,19.7315,367200.0
2013-07-16 15:30:00,43.88,43.98,43.83,43.96,664000.0,19.736,19.7809,19.7135,19.7719,664000.0
2013-07-17 09:30:00,44.89,45.0,44.65,44.7,694500.0,20.1902,20.2397,20.0823,20.1048,694500.0
2013-07-17 10:00:00,44.7,44.83,44.63,44.8,453800.0,20.1048,20.1632,20.0733,20.1498,453800.0
2013-07-17 10:30:00,44.8,44.83,44.37,44.57,310400.0,20.1498,20.1632,19.9564,20.0463,310400.0
2013-07-17 11:00:00,44.57,44.59,44.4,44.42,222400.0,20.0463,20.0553,19.9698,19.9788,222400.0
2013-07-17 11:30:00,44.41,44.43,44.08,44.13,252000.0,19.9743,19.9833,19.8259,19.8484,252000.0
2013-07-17 12:00:00,44.13,44.39,44.08,44.35,156200.0,19.8484,19.9653,19.8259,19.9474,156200.0
2013-07-17 12:30:00,44.35,44.44,44.28,44.33,146300.0,19.9474,19.9878,19.9159,19.9384,146300.0
2013-07-17 13:00:00,44.32,44.44,44.29,44.41,104300.0,19.9339,19.9878,19.9204,19.9743,104300.0
2013-07-17 13:30:00,44.4,44.43,44.3,44.42,90300.0,19.9698,19.9833,19.9249,19.9788,90300.0
2013-07-17 14:00:00,44.4,44.66,44.4,44.65,102100.0,19.9698,20.0868,19.9698,20.0823,102100.0
2013-07-17 14:30:00,44.65,44.66,44.52,44.6,197600.0,20.0823,20.0868,20.0238,20.0598,197600.0
2013-07-17 15:00:00,44.6,44.61,44.55,44.56,154400.0,20.0598,20.0643,20.0373,20.0418,154400.0
2013-07-17 15:30:00,44.56,44.6,44.5,44.59,345200.0,20.0418,20.0598,20.0148,20.0553,345200.0
2013-07-18 09:30:00,44.62,44.99,44.56,44.83,269700.0,20.0688,20.2352,20.0418,20.1632,269700.0
2013-07-18 10:00:00,44.82,44.91,44.78,44.83,192000.0,20.1587,20.1992,20.1408,20.1632,192000.0
2013-07-18 10:30:00,44.84,44.85,44.65,44.84,179600.0,20.1677,20.1722,20.0823,20.1677,179600.0
2013-07-18 11:00:00,44.85,44.93,44.77,44.78,153300.0,20.1722,20.2082,20.1363,20.1408,153300.0
2013-07-18 11:30:00,44.8,44.9,44.76,44.79,162500.0,20.1498,20.1947,20.1318,20.1453,162500.0
2013-07-18 12:00:00,44.79,44.8,44.63,44.74,142700.0,20.1453,20.1498,20.0733,20.1228,142700.0
2013-07-18 12:30:00,44.73,44.77,44.7,44.75,65400.0,20.1183,20.1363,20.1048,20.1273,65400.0
2013-07-18 13:00:00,44.75,44.83,44.71,44.75,167800.0,20.1273,20.1632,20.1093,20.1273,167800.0
2013-07-18 13:30:00,44.75,44.81,44.72,44.77,102700.0,20.1273,20.1543,20.1138,20.1363,102700.0
2013-07-18 14:00:00,44.78,44.8,44.71,44.74,78100.0,20.1408,20.1498,20.1093,20.1228,78100.0
2013-07-18 14:30:00,44.74,44.81,44.73,44.75,76000.0,20.1228,20.1543,20.1183,20.1273,76000.0
2013-07-18 15:00:00,44.74,44.75,44.58,44.63,148400.0,20.1228,20.1273,20.0508,20.0733,148400.0
2013-07-18 15:30:00,44.62,44.66,44.52,44.59,300000.0,20.0688,20.0868,20.0238,20.0553,300000.0
2013-07-19 09:30:00,44.4,44.52,44.19,44.48,401000.0,19.9698,20.0238,19.8754,20.0058,401000.0
2013-07-19 10:00:00,44.47,44.57,44.24,44.3,386500.0,20.0013,20.0463,19.8979,19.9249,386500.0
2013-07-19 10:30:00,44.31,44.46,44.31,44.38,158200.0,19.9294,19.9968,19.9294,19.9608,158200.0
2013-07-19 11:00:00,44.38,44.47,44.25,44.44,125800.0,19.9608,20.0013,19.9024,19.9878,125800.0
2013-07-19 11:30:00,44.44,44.57,44.42,44.49,191000.0,19.9878,20.0463,19.9788,20.0103,191000.0
2013-07-19 12:00:00,44.51,44.52,44.42,44.47,75600.0,20.0193,20.0238,19.9788,20.0013,75600.0
2013-07-19 12:30:00,44.47,44.47,44.35,44.36,62600.0,20.0013,20.0013,19.9474,19.9519,62600.0
2013-07-19 13:00:00,44.36,44.38,44.25,44.27,79900.0,19.9519,19.9608,19.9024,19.9114,79900.0
2013-07-19 13:30:00,44.27,44.31,44.24,44.26,52900.0,19.9114,19.9294,19.8979,19.9069,52900.0
2013-07-19 14:00:00,44.26,44.34,44.21,44.25,220800.0,19.9069,19.9429,19.8844,19.9024,220800.0
2013-07-19 14:30:00,44.24,44.29,44.13,44.16,111900.0,19.8979,19.9204,19.8484,19.8619,111900.0
2013-07-19 15:00:00,44.16,44.17,44.08,44.11,292100.0,19.8619,19.8664,19.8259,19.8394,292100.0
2013-07-19 15:30:00,44.11,44.35,44.11,44.34,309400.0,19.8394,19.9474,19.8394,19.9429,309400.0
2013-07-22 09:30:00,44.22,44.4,44.13,44.39,382300.0,19.8889,19.9698,19.8484,19.9653,382300.0
2013-07-22 10:00:00,44.39,44.74,44.3,44.71,212200.0,19.9653,20.1228,19.9249,20.1093,212200.0
2013-07-22 10:30:00,44.7,44.77,44.6,44.6,148600.0,20.1048,20.1363,20.0598,20.0598,148600.0
2013-07-22 11:00:00,44.61,44.7,44.61,44.64,103200.0,20.0643,20.1048,20.0643,20.0778,103200.0
2013-07-22 11:30:00,44.65,44.69,44.6,44.62,127000.0,20.0823,20.1003,20.0598,20.0688,127000.0
2013-07-22 12:00:00,44.63,44.71,44.59,44.66,164900.0,20.0733,20.1093,20.0553,20.0868,164900.0
2013-07-22 12:30:00,44.65,44.76,44.6,44.75,138200.0,20.0823,20.1318,20.0598,20.1273,138200.0
2013-07-22 13:00:00,44.74,44.84,44.74,44.75,179400.0,20.1228,20.1677,20.1228,20.1273,179400.0
2013-07-22 13:30:00,44.74,44.83,44.64,44.72,162000.0,20.1228,20.1632,20.0778,20.1138,162000.0
2013-07-22 14:00:00,44.73,44.77,44.62,44.75,121100.0,20.1183,20.1363,20.0688,20.1273,121100.0
2013-07-22 14:30:00,44.76,44.85,44.73,44.82,161400.0,20.1318,20.1722,20.1183,20.1587,161400.0
2013-07-22 15:00:00,44.83,44.92,44.75,44.91,267400.0,20.1632,20.2037,20.1273,20.1992,267400.0
2013-07-22 15:30:00,44.91,44.91,44.65,44.7,416400.0,20.1992,20.1992,20.0823,20.1048,416400.0
2013-07-23 09:30:00,45.73,45.82,45.67,45.77,482200.0,20.568,20.6085,20.5411,20.586,482200.0
2013-07-23 10:00:00,45.77,45.88,45.7,45.8,387500.0,20.586,20.6355,20.5545,20.5995,387500.0
2013-07-23 10:30:00,45.8,45.87,45.65,45.87,295800.0,20.5995,20.631,20.5321,20.631,295800.0
2013-07-23 11:00:00,45.86,46.0,45.8,45.9,345500.0,20.6265,20.6895,20.5995,20.6445,345500.0
2013-07-23 11:30:00,45.9,46.1,45.88,46.0,315500.0,20.6445,20.7345,20.6355,20.6895,315500.0
2013-07-23 12:00:00,46.0,46.09,45.96,46.01,151800.0,20.6895,20.73,20.6715,20.694,151800.0
2013-07-23 12:30:00,46.01,46.02,45.89,45.91,129300.0,20.694,20.6985,20.64,20.649,129300.0
2013-07-23 13:00:00,45.91,45.98,45.86,45.91,138900.0,20.649,20.6805,20.6265,20.649,138900.0
2013-07-23 13:30:00,45.9,45.93,45.87,45.9,133500.0,20.6445,20.658,20.631,20.6445,133500.0
2013-07-23 14:00:00,45.89,46.15,45.89,46.15,170900.0,20.64,20.7569,20.64,20.7569,170900.0
2013-07-23 14:30:00,46.15,46.41,46.15,46.32,418000.0,20.7569,20.8739,20.7569,20.8334,418000.0
2013-07-23 15:00:00,46.32,46.42,46.29,46.39,289700.0,20.8334,20.8784,20.8199,20.8649,289700.0
2013-07-23 15:30:00,46.39,46.41,46.05,46.11,597800.0,20.8649,20.8739,20.712,20.739,597800.0
2013-07-24 09:30:00,46.33,46.33,45.7,45.8,631300.0,20.8379,20.8379,20.5545,20.5995,631300.0
2013-07-24 10:00:00,45.8,45.84,45.27,45.35,514900.0,20.5995,20.6175,20.3611,20.3971,514900.0
2013-07-24 10:30:00,45.36,45.47,45.26,45.29,257000.0,20.4016,20.4511,20.3566,20.3701,257000.0
2013-07-24 11:00:00,45.29,45.51,45.28,45.49,220400.0,20.3701,20.4691,20.3656,20.4601,220400.0
2013-07-24 11:30:00,45.49,45.65,45.46,45.52,179100.0,20.4601,20.5321,20.4466,20.4736,179100.0
2013-07-24 12:00:00,45.52,45.55,45.36,45.43,183100.0,20.4736,20.4871,20.4016,20.4331,183100.0
2013-07-24 12:30:00,45.41,45.43,45.15,45.17,49100.0,20.4241,20.4331,20.3072,20.3162,49100.0
2013-07-24 13:00:00,45.18,45.28,45.16,45.2,136600.0,20.3207,20.3656,20.3117,20.3297,136600.0
2013-07-24 13:30:00,45.2,45.2,44.96,45.13,67600.0,20.3297,20.3297,20.2217,20.2982,67600.0
2013-07-24 14:00:00,45.13,45.21,45.01,45.04,77900.0,20.2982,20.3342,20.2442,20.2577,77900.0
2013-07-24 14:30:00,45.05,45.09,44.9,45.06,112500.0,20.2622,20.2802,20.1947,20.2667,112500.0
2013-07-24 15:00:00,45.06,45.16,44.96,45.13,128800.0,20.2667,20.3117,20.2217,20.2982,128800.0
2013-07-24 15:30:00,45.14,45.23,45.01,45.21,339700.0,20.3027,20.3432,20.2442,20.3342,339700.0
2013-07-25 09:30:00,44.62,45.08,44.6,44.95,512500.0,20.0688,20.2757,20.0598,20.2172,512500.0
2013-07-25 10:00:00,44.96,45.06,44.62,44.64,327000.0,20.2217,20.2667,20.0688,20.0778,327000.0
2013-07-25 10:30:00,44.64,44.74,44.57,44.73,253700.0,20.0778,20.1228,20.0463,20.1183,253700.0
2013-07-25 11:00:00,44.74,44.77,44.65,44.67,146600.0,20.1228,20.1363,20.0823,20.0913,146600.0
2013-07-25 11:30:00,44.67,44.93,44.64,44.84,135100.0,20.0913,20.2082,20.0778,20.1677,135100.0
2013-07-25 12:00:00,44.82,44.94,44.79,44.89,63900.0,20.1587,20.2127,20.1453,20.1902,63900.0
2013-07-25 12:30:00,44.9,45.13,44.88,45.06,69800.0,20.1947,20.2982,20.1857,20.2667,69800.0
2013-07-25 13:00:00,45.06,45.08,44.88,45.03,58600.0,20.2667,20.2757,20.1857,20.2532,58600.0
2013-07-25 13:30:00,45.04,45.07,44.93,44.96,59300.0,20.2577,20.2712,20.2082,20.2217,59300.0
2013-07-25 14:00:00,44.96,45.08,44.91,44.96,116600.0,20.2217,20.2757,20.1992,20.2217,116600.0
2013-07-25 14:30:00,44.97,45.01,44.92,44.95,69400.0,20.2262,20.2442,20.2037,20.2172,69400.0
2013-07-25 15:00:00,44.95,45.13,44.93,45.11,230600.0,20.2172,20.2982,20.2082,20.2892,230600.0
2013-07-25 15:30:00,45.1,45.14,44.97,45.14,438700.0,20.2847,20.3027,20.2262,20.3027,438700.0
2013-07-26 09:30:00,44.9,45.09,44.79,45.09,253900.0,20.1947,20.2802,20.1453,20.2802,253900.0
2013-07-26 10:00:00,45.08,45.37,45.08,45.28,327300.0,20.2757,20.4061,20.2757,20.3656,327300.0
2013-07-26 10:30:00,45.28,45.29,44.84,44.93,238400.0,20.3656,20.3701,20.1677,20.2082,238400.0
2013-07-26 11:00:00,44.92,45.01,44.78,44.82,133600.0,20.2037,20.2442,20.1408,20.1587,133600.0
2013-07-26 11:30:00,44.82,44.96,44.8,44.92,113400.0,20.1587,20.2217,20.1498,20.2037,113400.0
2013-07-26 12:00:00,44.91,45.14,44.91,45.03,66800.0,20.1992,20.3027,20.1992,20.2532,66800.0
2013-07-26 12:30:00,45.05,45.18,45.04,45.11,79000.0,20.2622,20.3207,20.2577,20.2892,79000.0
2013-07-26 13:00:00,45.11,45.25,45.1,45.14,113600.0,20.2892,20.3521,20.2847,20.3027,113600.0
2013-07-26 13:30:00,45.15,45.18,45.07,45.14,66200.0,20.3072,20.3207,20.2712,20.3027,66200.0
2013-07-26 14:00:00,45.14,45.17,45.06,45.09,69400.0,20.3027,20.3162,20.2667,20.2802,69400.0
2013-07-26 14:30:00,45.1,45.22,45.06,45.19,72100.0,20.2847,20.3387,20.2667,20.3252,72100.0
2013-07-26 15:00:00,45.18,45.34,45.18,45.33,158700.0,20.3207,20.3926,20.3207,20.3881,158700.0
2013-07-26 15:30:00,45.32,45.43,45.28,45.41,420600.0,20.3836,20.4331,20.3656,20.4241,420600.0
2013-07-29 09:30:00,45.1,45.29,45.07,45.25,190500.0,20.2847,20.3701,20.2712,20.3521,190500.0
2013-07-29 10:00:00,45.25,45.3,45.0,45.28,208400.0,20.3521,20.3746,20.2397,20.3656,208400.0
2013-07-29 10:30:00,45.26,45.33,45.15,45.32,145200.0,20.3566,20.3881,20.3072,20.3836,145200.0
2013-07-29 11:00:00,45.33,45.34,45.09,45.13,298800.0,20.3881,20.3926,20.2802,20.2982,298800.0
2013-07-29 11:30:00,45.14,45.22,45.1,45.16,144300.0,20.3027,20.3387,20.2847,20.3117,144300.0
2013-07-29 12:00:00,45.16,45.25,45.16,45.23,71800.0,20.3117,20.3521,20.3117,20.3432,71800.0
2013-07-29 12:30:00,45.23,45.28,45.17,45.21,68100.0,20.3432,20.3656,20.3162,20.3342,68100.0
2013-07-29 13:00:00,45.21,45.28,45.16,45.22,88600.0,20.3342,20.3656,20.3117,20.3387,88600.0
2013-07-29 13:30:00,45.22,45.31,45.19,45.28,73400.0,20.3387,20.3791,20.3252,20.3656,73400.0
2013-07-29 14:00:00,45.28,45.42,45.28,45.39,75100.0,20.3656,20.4286,20.3656,20.4151,75100.0
2013-07-29 14:30:00,45.39,45.41,45.36,45.38,86700.0,20.4151,20.4241,20.4016,20.4106,86700.0
2013-07-29 15:00:00,45.38,45.4,45.3,45.33,158300.0,20.4106,20.4196,20.3746,20.3881,158300.0
2013-07-29 15:30:00,45.32,45.46,45.28,45.32,341900.0,20.3836,20.4466,20.3656,20.3836,341900.0
2013-07-30 09:30:00,45.3,45.35,45.14,45.2,392900.0,20.3746,20.3971,20.3027,20.3297,392900.0
2013-07-30 10:00:00,45.21,45.29,45.1,45.16,231500.0,20.3342,20.3701,20.2847,20.3117,231500.0
2013-07-30 10:30:00,45.15,45.23,45.14,45.22,153800.0,20.3072,20.3432,20.3027,20.3387,153800.0
2013-07-30 11:00:00,45.21,45.23,45.14,45.17,200800.0,20.3342,20.3432,20.3027,20.3162,200800.0
2013-07-30 11:30:00,45.17,45.22,45.03,45.03,282500.0,20.3162,20.3387,20.2532,20.2532,282500.0
2013-07-30 12:00:00,45.04,45.09,45.0,45.01,92100.0,20.2577,20.2802,20.2397,20.2442,92100.0
2013-07-30 12:30:00,45.01,45.05,44.84,44.88,117000.0,20.2442,20.2622,20.1677,20.1857,117000.0
2013-07-30 13:00:00,44.89,44.98,44.86,44.87,79500.0,20.1902,20.2307,20.1767,20.1812,79500.0
2013-07-30 13:30:00,44.87,44.91,44.81,44.89,78100.0,20.1812,20.1992,20.1543,20.1902,78100.0
2013-07-30 14:00:00,44.89,44.9,44.82,44.9,85300.0,20.1902,20.1947,20.1587,20.1947,85300.0
2013-07-30 14:30:00,44.88,45.12,44.86,45.09,154900.0,20.1857,20.2937,20.1767,20.2802,154900.0
2013-07-30 15:00:00,45.1,45.15,45.03,45.06,138000.0,20.2847,20.3072,20.2532,20.2667,138000.0
2013-07-30 15:30:00,45.06,45.12,45.0,45.01,219000.0,20.2667,20.2937,20.2397,20.2442,219000.0
2013-07-31 09:30:00,44.91,44.91,44.78,44.88,214600.0,20.1992,20.1992,20.1408,20.1857,214600.0
2013-07-31 10:00:00,44.89,45.09,44.83,45.09,150300.0,20.1902,20.2802,20.1632,20.2802,150300.0
2013-07-31 10:30:00,45.08,45.09,44.85,44.98,218100.0,20.2757,20.2802,20.1722,20.2307,218100.0
2013-07-31 11:00:00,44.98,44.99,44.75,44.78,242700.0,20.2307,20.2352,20.1273,20.1408,242700.0
2013-07-31 11:30:00,44.79,44.96,44.74,44.86,232700.0,20.1453,20.2217,20.1228,20.1767,232700.0
2013-07-31 12:00:00,44.85,44.95,44.83,44.92,60100.0,20.1722,20.2172,20.1632,20.2037,60100.0
2013-07-31 12:30:00,44.91,44.99,44.88,44.95,46100.0,20.1992,20.2352,20.1857,20.2172,46100.0
2013-07-31 13:00:00,44.94,44.95,44.83,44.91,99100.0,20.2127,20.2172,20.1632,20.1992,99100.0
2013-07-31 13:30:00,44.91,44.92,44.84,44.84,93500.0,20.1992,20.2037,20.1677,20.1677,93500.0
2013-07-31 14:00:00,44.86,45.12,44.61,45.08,256500.0,20.1767,20.2937,20.0643,20.2757,256500.0
2013-07-31 14:30:00,45.08,45.63,45.08,45.63,411200.0,20.2757,20.5231,20.2757,20.5231,411200.0
2013-07-31 15:00:00,45.63,45.64,45.27,45.35,336600.0,20.5231,20.5276,20.3611,20.3971,336600.0
2013-07-31 15:30:00,45.34,45.35,44.96,44.99,466800.0,20.3926,20.3971,20.2217,20.2352,466800.0
2013-08-01 09:30:00,45.96,45.99,45.64,45.83,459200.0,20.6715,20.685,20.5276,20.613,459200.0
2013-08-01 10:00:00,45.78,45.87,45.68,45.82,356600.0,20.5905,20.631,20.5456,20.6085,356600.0
2013-08-01 10:30:00,45.82,45.85,45.72,45.81,202900.0,20.6085,20.622,20.5635,20.604,202900.0
2013-08-01 11:00:00,45.81,46.08,45.77,46.08,235700.0,20.604,20.7255,20.586,20.7255,235700.0
2013-08-01 11:30:00,46.07,46.09,45.82,45.82,160100.0,20.721,20.73,20.6085,20.6085,160100.0
2013-08-01 12:00:00,45.82,45.93,45.67,45.91,124500.0,20.6085,20.658,20.5411,20.649,124500.0
2013-08-01 12:30:00,45.92,45.92,45.81,45.84,88100.0,20.6535,20.6535,20.604,20.6175,88100.0
2013-08-01 13:00:00,45.85,45.89,45.76,45.88,82900.0,20.622,20.64,20.5815,20.6355,82900.0
2013-08-01 13:30:00,45.87,45.91,45.81,45.84,66800.0,20.631,20.649,20.604,20.6175,66800.0
2013-08-01 14:00:00,45.83,45.9,45.83,45.84,102200.0,20.613,20.6445,20.613,20.6175,102200.0
2013-08-01 14:30:00,45.85,45.89,45.77,45.77,118000.0,20.622,20.64,20.586,20.586,118000.0
2013-08-01 15:00:00,45.77,45.88,45.74,45.79,130200.0,20.586,20.6355,20.5725,20.595,130200.0
2013-08-01 15:30:00,45.79,45.89,45.78,45.8,305800.0,20.595,20.64,20.5905,20.5995,305800.0
2013-08-02 09:30:00,46.24,46.3,46.06,46.21,409200.0,20.7974,20.8244,20.7165,20.7839,409200.0
2013-08-02 10:00:00,46.2,46.43,46.16,46.41,236900.0,20.7794,20.8829,20.7614,20.8739,236900.0
2013-08-02 10:30:00,46.41,46.46,46.27,46.33,246000.0,20.8739,20.8964,20.8109,20.8379,246000.0
2013-08-02 11:00:00,46.34,46.43,46.23,46.32,338100.0,20.8424,20.8829,20.7929,20.8334,338100.0
2013-08-02 11:30:00,46.32,46.42,46.25,46.28,256200.0,20.8334,20.8784,20.8019,20.8154,256200.0
2013-08-02 12:00:00,46.27,46.37,46.25,46.33,106800.0,20.8109,20.8559,20.8019,20.8379,106800.0
2013-08-02 12:30:00,46.33,46.36,46.28,46.31,116400.0,20.8379,20.8514,20.8154,20.8289,116400.0
2013-08-02 13:00:00,46.32,46.42,46.29,46.29,90900.0,20.8334,20.8784,20.8199,20.8199,90900.0
2013-08-02 13:30:00,46.28,46.3,46.19,46.19,77900.0,20.8154,20.8244,20.7749,20.7749,77900.0
2013-08-02 14:00:00,46.18,46.19,46.04,46.1,86100.0,20.7704,20.7749,20.7075,20.7345,86100.0
2013-08-02 14:30:00,46.1,46.12,46.03,46.1,107300.0,20.7345,20.7435,20.703,20.7345,107300.0
2013-08-02 15:00:00,46.1,46.17,46.07,46.16,115300.0,20.7345,20.7659,20.721,20.7614,115300.0
2013-08-02 15:30:00,46.15,46.2,46.09,46.2,311900.0,20.7569,20.7794,20.73,20.7794,311900.0
2013-08-05 09:30:00,46.7,46.75,46.51,46.69,368900.0,21.0043,21.0268,20.9189,20.9998,368900.0
2013-08-05 10:00:00,46.69,46.72,46.6,46.65,334400.0,20.9998,21.0133,20.9593,20.9818,334400.0
2013-08-05 10:30:00,46.64,46.7,46.59,46.67,256500.0,20.9773,21.0043,20.9548,20.9908,256500.0
2013-08-05 11:00:00,46.66,46.73,46.52,46.65,195800.0,20.9863,21.0178,20.9234,20.9818,195800.0
2013-08-05 11:30:00,46.61,46.66,46.56,46.62,113800.0,20.9638,20.9863,20.9413,20.9683,113800.0
2013-08-05 12:00:00,46.62,46.65,46.55,46.59,62200.0,20.9683,20.9818,20.9369,20.9548,62200.0
2013-08-05 12:30:00,46.6,46.67,46.53,46.61,54400.0,20.9593,20.9908,20.9279,20.9638,54400.0
2013-08-05 13:00:00,46.62,46.63,46.52,46.59,75600.0,20.9683,20.9728,20.9234,20.9548,75600.0
2013-08-05 13:30:00,46.6,46.62,46.55,46.57,77400.0,20.9593,20.9683,20.9369,20.9458,77400.0
2013-08-05 14:00:00,46.56,46.6,46.46,46.49,75300.0,20.9413,20.9593,20.8964,20.9099,75300.0
2013-08-05 14:30:00,46.5,46.52,46.44,46.44,80100.0,20.9144,20.9234,20.8874,20.8874,80100.0
2013-08-05 15:00:00,46.44,46.52,46.39,46.5,97500.0,20.8874,20.9234,20.8649,20.9144,97500.0
2013-08-05 15:30:00,46.5,46.59,46.49,46.58,240700.0,20.9144,20.9548,20.9099,20.9503,240700.0
2013-08-06 09:30:00,46.02,46.08,45.81,45.99,274200.0,20.6985,20.7255,20.604,20.685,274200.0
2013-08-06 10:00:00,45.98,45.98,45.59,45.71,237900.0,20.6805,20.6805,20.5051,20.559,237900.0
2013-08-06 10:30:00,45.71,45.95,45.56,45.86,312500.0,20.559,20.667,20.4916,20.6265,312500.0
2013-08-06 11:00:00,45.85,46.05,45.83,46.04,194900.0,20.622,20.712,20.613,20.7075,194900.0
2013-08-06 11:30:00,46.05,46.11,45.95,46.01,143900.0,20.712,20.739,20.667,20.694,143900.0
2013-08-06 12:00:00,46.01,46.04,45.95,45.99,138600.0,20.694,20.7075,20.667,20.685,138600.0
2013-08-06 12:30:00,45.99,46.07,45.91,46.02,76200.0,20.685,20.721,20.649,20.6985,76200.0
2013-08-06 13:00:00,46.02,46.12,46.02,46.05,63800.0,20.6985,20.7435,20.6985,20.712,63800.0
2013-08-06 13:30:00,46.05,46.05,45.81,45.81,56500.0,20.712,20.712,20.604,20.604,56500.0
2013-08-06 14:00:00,45.81,45.83,45.7,45.79,62900.0,20.604,20.613,20.5545,20.595,62900.0
2013-08-06 14:30:00,45.8,45.83,45.73,45.83,68300.0,20.5995,20.613,20.568,20.613,68300.0
2013-08-06 15:00:00,45.83,45.87,45.73,45.8,99100.0,20.613,20.631,20.568,20.5995,99100.0
2013-08-06 15:30:00,45.8,45.82,45.72,45.81,276300.0,20.5995,20.6085,20.5635,20.604,276300.0
2013-08-07 09:30:00,45.56,45.89,45.5,45.78,284400.0,20.4916,20.64,20.4646,20.5905,284400.0
2013-08-07 10:00:00,45.79,45.92,45.62,45.66,278400.0,20.595,20.6535,20.5186,20.5366,278400.0
2013-08-07 10:30:00,45.66,45.84,45.59,45.84,99600.0,20.5366,20.6175,20.5051,20.6175,99600.0
2013-08-07 11:00:00,45.84,45.96,45.82,45.93,164700.0,20.6175,20.6715,20.6085,20.658,164700.0
2013-08-07 11:30:00,45.93,45.94,45.75,45.86,189300.0,20.658,20.6625,20.577,20.6265,189300.0
2013-08-07 12:00:00,45.85,45.91,45.82,45.91,47400.0,20.622,20.649,20.6085,20.649,47400.0
2013-08-07 12:30:00,45.88,45.95,45.87,45.92,75700.0,20.6355,20.667,20.631,20.6535,75700.0
2013-08-07 13:00:00,45.94,46.03,45.92,46.02,43300.0,20.6625,20.703,20.6535,20.6985,43300.0
2013-08-07 13:30:00,46.01,46.01,45.86,45.89,72600.0,20.694,20.694,20.6265,20.64,72600.0
2013-08-07 14:00:00,45.89,45.98,45.83,45.94,120200.0,20.64,20.6805,20.613,20.6625,120200.0
2013-08-07 14:30:00,45.94,45.96,45.8,45.8,78900.0,20.6625,20.6715,20.5995,20.5995,78900.0
2013-08-07 15:00:00,45.81,45.97,45.81,45.95,250800.0,20.604,20.676,20.604,20.667,250800.0
2013-08-07 15:30:00,45.94,45.97,45.84,45.88,410100.0,20.6625,20.676,20.6175,20.6355,410100.0
2013-08-08 09:30:00,46.27,46.62,46.27,46.49,440700.0,20.8109,20.9683,20.8109,20.9099,440700.0
2013-08-08 10:00:00,46.5,46.66,46.39,46.66,424300.0,20.9144,20.9863,20.8649,20.9863,424300.0
2013-08-08 10:30:00,46.67,47.09,46.59,47.07,432700.0,20.9908,21.1797,20.9548,21.1707,432700.0
2013-08-08 11:00:00,47.08,47.09,46.73,46.98,621600.0,21.1752,21.1797,21.0178,21.1303,621600.0
2013-08-08 11:30:00,46.98,47.35,46.87,47.25,595800.0,21.1303,21.2967,21.0808,21.2517,595800.0
2013-08-08 12:00:00,47.25,47.39,47.24,47.38,220800.0,21.2517,21.3147,21.2472,21.3102,220800.0
2013-08-08 12:30:00,47.39,47.49,47.36,47.43,237800.0,21.3147,21.3596,21.3012,21.3327,237800.0
2013-08-08 13:00:00,47.43,47.5,47.3,47.47,321200.0,21.3327,21.3641,21.2742,21.3506,321200.0
2013-08-08 13:30:00,47.46,47.49,47.36,47.49,244900.0,21.3461,21.3596,21.3012,21.3596,244900.0
2013-08-08 14:00:00,47.48,47.83,47.43,47.82,312200.0,21.3551,21.5126,21.3327,21.5081,312200.0
2013-08-08 14:30:00,47.82,47.84,47.7,47.8,300100.0,21.5081,21.5171,21.4541,21.4991,300100.0
2013-08-08 15:00:00,47.8,47.8,47.57,47.63,364600.0,21.4991,21.4991,21.3956,21.4226,364600.0
2013-08-08 15:30:00,47.63,47.68,47.41,47.43,665700.0,21.4226,21.4451,21.3237,21.3327,665700.0
2013-08-09 09:30:00,48.4,48.64,48.31,48.62,740700.0,21.7689,21.8769,21.7284,21.8679,740700.0
2013-08-09 10:00:00,48.61,49.24,48.61,49.07,708000.0,21.8634,22.1467,21.8634,22.0703,708000.0
2013-08-09 10:30:00,49.06,49.23,48.97,49.14,433300.0,22.0658,22.1422,22.0253,22.1018,433300.0
2013-08-09 11:00:00,49.15,49.25,49.07,49.19,576800.0,22.1063,22.1512,22.0703,22.1242,576800.0
2013-08-09 11:30:00,49.18,49.35,49.06,49.32,595800.0,22.1198,22.1962,22.0658,22.1827,595800.0
2013-08-09 12:00:00,49.32,49.67,49.32,49.59,461900.0,22.1827,22.3401,22.1827,22.3042,461900.0
2013-08-09 12:30:00,49.6,49.71,49.5,49.65,258300.0,22.3087,22.3581,22.2637,22.3311,258300.0
2013-08-09 13:00:00,49.65,49.94,49.63,49.91,446600.0,22.3311,22.4616,22.3221,22.4481,446600.0
2013-08-09 13:30:00,49.92,50.0,49.83,49.85,390200.0,22.4526,22.4886,22.4121,22.4211,390200.0
2013-08-09 14:00:00,49.86,49.98,49.84,49.93,334500.0,22.4256,22.4796,22.4166,22.4571,334500.0
2013-08-09 14:30:00,49.94,50.35,49.93,50.3,815600.0,22.4616,22.646,22.4571,22.6235,815600.0
2013-08-09 15:00:00,50.3,50.33,50.09,50.11,527800.0,22.6235,22.637,22.529,22.538,527800.0
2013-08-09 15:30:00,50.12,50.13,49.77,49.8,766800.0,22.5425,22.547,22.3851,22.3986,766800.0
2013-08-12 09:30:00,49.5,49.9,49.47,49.79,797300.0,22.2637,22.4436,22.2502,22.3941,797300.0
2013-08-12 10:00:00,49.79,49.96,49.78,49.95,501400.0,22.3941,22.4706,22.3896,22.4661,501400.0
2013-08-12 10:30:00,49.96,50.05,49.9,50.03,366200.0,22.4706,22.5111,22.4436,22.5021,366200.0
2013-08-12 11:00:00,50.03,50.04,49.66,49.67,301400.0,22.5021,22.5066,22.3356,22.3401,301400.0
2013-08-12 11:30:00,49.69,49.72,49.48,49.55,298200.0,22.3491,22.3626,22.2547,22.2862,298200.0
2013-08-12 12:00:00,49.54,49.71,49.54,49.58,210500.0,22.2817,22.3581,22.2817,22.2997,210500.0
2013-08-12 12:30:00,49.57,49.68,49.54,49.66,153300.0,22.2952,22.3446,22.2817,22.3356,153300.0
2013-08-12 13:00:00,49.66,49.69,49.6,49.61,88100.0,22.3356,22.3491,22.3087,22.3132,88100.0
2013-08-12 13:30:00,49.61,49.69,49.51,49.52,140900.0,22.3132,22.3491,22.2682,22.2727,140900.0
2013-08-12 14:00:00,49.51,49.61,49.42,49.61,244100.0,22.2682,22.3132,22.2277,22.3132,244100.0
2013-08-12 14:30:00,49.6,49.64,49.53,49.57,234800.0,22.3087,22.3266,22.2772,22.2952,234800.0
2013-08-12 15:00:00,49.58,49.76,49.57,49.71,242000.0,22.2997,22.3806,22.2952,22.3581,242000.0
2013-08-12 15:30:00,49.71,49.86,49.68,49.74,569800.0,22.3581,22.4256,22.3446,22.3716,569800.0
2013-08-13 09:30:00,50.35,50.37,50.19,50.26,530200.0,22.646,22.655,22.574,22.6055,530200.0
2013-08-13 10:00:00,50.23,50.28,49.88,50.11,369000.0,22.592,22.6145,22.4346,22.538,369000.0
2013-08-13 10:30:00,50.11,50.33,49.97,50.32,299400.0,22.538,22.637,22.4751,22.6325,299400.0
2013-08-13 11:00:00,50.32,50.4,50.22,50.39,267400.0,22.6325,22.6685,22.5875,22.664,267400.0
2013-08-13 11:30:00,50.38,50.54,50.27,50.27,345300.0,22.6595,22.7314,22.61,22.61,345300.0
2013-08-13 12:00:00,50.28,50.33,50.18,50.26,142500.0,22.6145,22.637,22.5695,22.6055,142500.0
2013-08-13 12:30:00,50.29,50.37,50.11,50.28,136600.0,22.619,22.655,22.538,22.6145,136600.0
2013-08-13 13:00:00,50.28,50.35,50.21,50.32,120900.0,22.6145,22.646,22.583,22.6325,120900.0
2013-08-13 13:30:00,50.32,50.36,50.18,50.3,118100.0,22.6325,22.6505,22.5695,22.6235,118100.0
2013-08-13 14:00:00,50.3,50.37,50.24,50.31,128000.0,22.6235,22.655,22.5965,22.628,128000.0
2013-08-13 14:30:00,50.32,50.32,50.09,50.21,120500.0,22.6325,22.6325,22.529,22.583,120500.0
2013-08-13 15:00:00,50.21,50.37,50.21,50.27,159000.0,22.583,22.655,22.583,22.61,159000.0
2013-08-13 15:30:00,50.26,50.27,50.14,50.15,540600.0,22.6055,22.61,22.5515,22.556,540600.0
2013-08-14 09:30:00,49.83,50.07,49.72,49.98,303100.0,22.7944,22.9042,22.7441,22.863,303100.0
2013-08-14 10:00:00,49.98,50.08,49.78,50.04,215400.0,22.863,22.9087,22.7715,22.8904,215400.0
2013-08-14 10:30:00,50.04,50.09,49.75,49.85,190800.0,22.8904,22.9133,22.7578,22.8035,190800.0
2013-08-14 11:00:00,49.84,49.98,49.77,49.82,150700.0,22.799,22.863,22.7669,22.7898,150700.0
2013-08-14 11:30:00,49.8,49.82,49.63,49.69,85000.0,22.7807,22.7898,22.7029,22.7303,85000.0
2013-08-14 12:00:00,49.68,49.75,49.65,49.7,47300.0,22.7258,22.7578,22.712,22.7349,47300.0
2013-08-14 12:30:00,49.69,49.72,49.53,49.58,122700.0,22.7303,22.7441,22.6572,22.68,122700.0
2013-08-14 13:00:00,49.58,49.73,49.58,49.7,53800.0,22.68,22.7486,22.68,22.7349,53800.0
2013-08-14 13:30:00,49.68,49.68,49.43,49.56,114300.0,22.7258,22.7258,22.6114,22.6709,114300.0
2013-08-14 14:00:00,49.56,49.65,49.54,49.64,61900.0,22.6709,22.712,22.6617,22.7075,61900.0
2013-08-14 14:30:00,49.64,49.65,49.57,49.58,79800.0,22.7075,22.712,22.6755,22.68,79800.0
2013-08-14 15:00:00,49.6,49.69,49.59,49.67,163700.0,22.6892,22.7303,22.6846,22.7212,163700.0
2013-08-14 15:30:00,49.66,49.67,49.57,49.62,343400.0,22.7166,22.7212,22.6755,22.6983,343400.0
2013-08-15 09:30:00,48.27,48.5,48.03,48.28,580800.0,22.0808,22.186,21.971,22.0853,580800.0
2013-08-15 10:00:00,48.27,48.4,48.02,48.25,384700.0,22.0808,22.1402,21.9664,22.0716,384700.0
2013-08-15 10:30:00,48.25,48.26,47.94,48.02,442300.0,22.0716,22.0762,21.9298,21.9664,442300.0
2013-08-15 11:00:00,48.03,48.41,48.03,48.38,194000.0,21.971,22.1448,21.971,22.1311,194000.0
2013-08-15 11:30:00,48.39,48.63,48.33,48.53,202100.0,22.1357,22.2455,22.1082,22.1997,202100.0
2013-08-15 12:00:00,48.53,48.7,48.53,48.64,143000.0,22.1997,22.2775,22.1997,22.25,143000.0
2013-08-15 12:30:00,48.64,48.87,48.63,48.82,126600.0,22.25,22.3552,22.2455,22.3324,126600.0
2013-08-15 13:00:00,48.82,49.04,48.7,48.78,240900.0,22.3324,22.433,22.2775,22.3141,240900.0
2013-08-15 13:30:00,48.78,49.05,48.78,48.93,83200.0,22.3141,22.4376,22.3141,22.3827,83200.0
2013-08-15 14:00:00,48.94,49.14,48.94,49.09,233000.0,22.3873,22.4788,22.3873,22.4559,233000.0
2013-08-15 14:30:00,49.09,49.15,48.98,49.05,116500.0,22.4559,22.4833,22.4056,22.4376,116500.0
2013-08-15 15:00:00,49.04,49.08,48.83,48.9,152600.0,22.433,22.4513,22.3369,22.369,152600.0
2013-08-15 15:30:00,48.89,48.97,48.78,48.81,485000.0,22.3644,22.401,22.3141,22.3278,485000.0
2013-08-16 09:30:00,48.59,48.63,48.41,48.56,288100.0,22.2272,22.2455,22.1448,22.2134,288100.0
2013-08-16 10:00:00,48.57,48.67,48.33,48.5,199200.0,22.218,22.2638,22.1082,22.186,199200.0
2013-08-16 10:30:00,48.49,48.54,48.28,48.51,166600.0,22.1814,22.2043,22.0853,22.1906,166600.0
2013-08-16 11:00:00,48.52,48.61,48.47,48.47,196800.0,22.1951,22.2363,22.1723,22.1723,196800.0
2013-08-16 11:30:00,48.46,48.57,48.46,48.56,86300.0,22.1677,22.218,22.1677,22.2134,86300.0
2013-08-16 12:00:00,48.56,48.61,48.32,48.4,93300.0,22.2134,22.2363,22.1036,22.1402,93300.0
2013-08-16 12:30:00,48.39,48.5,48.38,48.47,58800.0,22.1357,22.186,22.1311,22.1723,58800.0
2013-08-16 13:00:00,48.46,48.48,48.31,48.39,127200.0,22.1677,22.1768,22.0991,22.1357,127200.0
2013-08-16 13:30:00,48.39,48.44,48.33,48.42,116200.0,22.1357,22.1585,22.1082,22.1494,116200.0
2013-08-16 14:00:00,48.42,48.47,48.39,48.46,123000.0,22.1494,22.1723,22.1357,22.1677,123000.0
2013-08-16 14:30:00,48.47,48.61,48.43,48.6,89200.0,22.1723,22.2363,22.154,22.2317,89200.0
2013-08-16 15:00:00,48.6,48.61,48.39,48.41,85500.0,22.2317,22.2363,22.1357,22.1448,85500.0
2013-08-16 15:30:00,48.42,48.57,48.34,48.37,357400.0,22.1494,22.218,22.1128,22.1265,357400.0
2013-08-19 09:30:00,48.01,48.08,47.79,48.01,303300.0,21.9618,21.9939,21.8612,21.9618,303300.0
2013-08-19 10:00:00,48.02,48.04,47.7,47.8,146500.0,21.9664,21.9756,21.82,21.8658,146500.0
2013-08-19 10:30:00,47.79,47.98,47.72,47.97,152300.0,21.8612,21.9481,21.8292,21.9435,152300.0
2013-08-19 11:00:00,47.96,48.03,47.92,47.95,115900.0,21.939,21.971,21.9207,21.9344,115900.0
2013-08-19 11:30:00,47.96,48.17,47.91,48.15,128300.0,21.939,22.035,21.9161,22.0259,128300.0
2013-08-19 12:00:00,48.16,48.23,48.1,48.14,73100.0,22.0305,22.0625,22.003,22.0213,73100.0
2013-08-19 12:30:00,48.14,48.19,48.06,48.11,67400.0,22.0213,22.0442,21.9847,22.0076,67400.0
2013-08-19 13:00:00,48.1,48.11,47.99,48.02,84600.0,22.003,22.0076,21.9527,21.9664,84600.0
2013-08-19 13:30:00,48.01,48.02,47.77,47.78,102500.0,21.9618,21.9664,21.8521,21.8566,102500.0
2013-08-19 14:00:00,47.77,47.84,47.76,47.8,92700.0,21.8521,21.8841,21.8475,21.8658,92700.0
2013-08-19 14:30:00,47.81,47.81,47.72,47.75,104900.0,21.8704,21.8704,21.8292,21.8429,104900.0
2013-08-19 15:00:00,47.75,47.78,47.6,47.61,186900.0,21.8429,21.8566,21.7743,21.7789,186900.0
2013-08-19 15:30:00,47.61,47.65,47.57,47.6,257000.0,21.7789,21.7972,21.7606,21.7743,257000.0
2013-08-20 09:30:00,47.68,47.75,47.45,47.7,312900.0,21.8109,21.8429,21.7057,21.82,312900.0
2013-08-20 10:00:00,47.7,47.99,47.65,47.7,163500.0,21.82,21.9527,21.7972,21.82,163500.0
2013-08-20 10:30:00,47.7,47.86,47.67,47.76,87400.0,21.82,21.8932,21.8063,21.8475,87400.0
2013-08-20 11:00:00,47.76,47.85,47.7,47.78,124700.0,21.8475,21.8886,21.82,21.8566,124700.0
2013-08-20 11:30:00,47.78,47.94,47.76,47.9,196400.0,21.8566,21.9298,21.8475,21.9115,196400.0
2013-08-20 12:00:00,47.9,48.02,47.89,47.94,79700.0,21.9115,21.9664,21.9069,21.9298,79700.0
2013-08-20 12:30:00,47.94,47.97,47.85,47.93,85100.0,21.9298,21.9435,21.8886,21.9252,85100.0
2013-08-20 13:00:00,47.93,47.96,47.8,47.85,79200.0,21.9252,21.939,21.8658,21.8886,79200.0
2013-08-20 13:30:00,47.86,47.91,47.81,47.86,100600.0,21.8932,21.9161,21.8704,21.8932,100600.0
2013-08-20 14:00:00,47.86,47.9,47.73,47.84,234900.0,21.8932,21.9115,21.8338,21.8841,234900.0
2013-08-20 14:30:00,47.83,47.9,47.8,47.84,161400.0,21.8795,21.9115,21.8658,21.8841,161400.0
2013-08-20 15:00:00,47.85,47.93,47.8,47.9,112900.0,21.8886,21.9252,21.8658,21.9115,112900.0
2013-08-20 15:30:00,47.9,47.96,47.71,47.72,195000.0,21.9115,21.939,21.8246,21.8292,195000.0
2013-08-21 09:30:00,47.09,47.24,46.92,47.09,275400.0,21.541,21.6096,21.4632,21.541,275400.0
2013-08-21 10:00:00,47.08,47.26,47.02,47.03,229100.0,21.5364,21.6188,21.509,21.5135,229100.0
2013-08-21 10:30:00,47.04,47.17,46.92,47.08,249900.0,21.5181,21.5776,21.4632,21.5364,249900.0
2013-08-21 11:00:00,47.09,47.13,46.8,46.83,165800.0,21.541,21.5593,21.4083,21.4221,165800.0
2013-08-21 11:30:00,46.84,46.95,46.8,46.83,114300.0,21.4266,21.477,21.4083,21.4221,114300.0
2013-08-21 12:00:00,46.83,46.87,46.75,46.81,234300.0,21.4221,21.4404,21.3855,21.4129,234300.0
2013-08-21 12:30:00,46.81,46.88,46.81,46.84,102900.0,21.4129,21.4449,21.4129,21.4266,102900.0
2013-08-21 13:00:00,46.84,46.85,46.77,46.81,80900.0,21.4266,21.4312,21.3946,21.4129,80900.0
2013-08-21 13:30:00,46.81,46.88,46.78,46.86,49900.0,21.4129,21.4449,21.3992,21.4358,49900.0
2013-08-21 14:00:00,46.85,46.85,46.41,46.66,185500.0,21.4312,21.4312,21.2299,21.3443,185500.0
2013-08-21 14:30:00,46.66,47.03,46.63,46.77,223700.0,21.3443,21.5135,21.3306,21.3946,223700.0
2013-08-21 15:00:00,46.78,46.87,46.66,46.67,225500.0,21.3992,21.4404,21.3443,21.3489,225500.0
2013-08-21 15:30:00,46.68,46.71,46.35,46.39,542900.0,21.3534,21.3672,21.2025,21.2208,542900.0
2013-08-22 09:30:00,47.45,47.71,47.38,47.63,527500.0,21.7057,21.8246,21.6737,21.788,527500.0
2013-08-22 10:00:00,47.64,47.68,47.5,47.67,312500.0,21.7926,21.8109,21.7285,21.8063,312500.0
2013-08-22 10:30:00,47.67,47.74,47.53,47.58,228500.0,21.8063,21.8383,21.7423,21.7651,228500.0
2013-08-22 11:00:00,47.58,47.66,47.38,47.43,227000.0,21.7651,21.8017,21.6737,21.6965,227000.0
2013-08-22 11:30:00,47.45,47.55,47.41,47.54,67500.0,21.7057,21.7514,21.6874,21.7468,67500.0
2013-08-22 12:00:00,47.54,47.67,47.54,47.59,59200.0,21.7468,21.8063,21.7468,21.7697,59200.0
2013-08-22 12:30:00,47.6,47.65,47.46,47.48,28800.0,21.7743,21.7972,21.7102,21.7194,28800.0
2013-08-22 13:00:00,47.47,47.58,47.4,47.53,21300.0,21.7148,21.7651,21.6828,21.7423,21300.0
2013-08-22 13:30:00,47.52,47.66,47.5,47.64,14300.0,21.7377,21.8017,21.7285,21.7926,14300.0
2013-08-22 14:00:00,47.62,47.63,47.56,47.6,41000.0,21.7834,21.788,21.756,21.7743,41000.0
2013-08-22 14:30:00,47.59,47.62,47.54,47.6,26200.0,21.7697,21.7834,21.7468,21.7743,26200.0
2013-08-22 15:00:00,47.6,47.6,47.48,47.58,71500.0,21.7743,21.7743,21.7194,21.7651,71500.0
2013-08-22 15:30:00,47.58,47.68,47.38,47.41,359600.0,21.7651,21.8109,21.6737,21.6874,359600.0
2013-08-23 09:30:00,48.22,48.23,47.78,47.96,219200.0,22.0579,22.0625,21.8566,21.939,219200.0
2013-08-23 10:00:00,47.96,48.01,47.75,47.95,140800.0,21.939,21.9618,21.8429,21.9344,140800.0
2013-08-23 10:30:00,47.95,48.1,47.95,48.07,112000.0,21.9344,22.003,21.9344,21.9893,112000.0
2013-08-23 11:00:00,48.08,48.09,47.76,47.81,149000.0,21.9939,21.9984,21.8475,21.8704,149000.0
2013-08-23 11:30:00,47.81,47.86,47.73,47.79,140900.0,21.8704,21.8932,21.8338,21.8612,140900.0
2013-08-23 12:00:00,47.8,47.86,47.78,47.81,33600.0,21.8658,21.8932,21.8566,21.8704,33600.0
2013-08-23 12:30:00,47.8,47.84,47.75,47.79,27000.0,21.8658,21.8841,21.8429,21.8612,27000.0
2013-08-23 13:00:00,47.8,47.81,47.72,47.73,54100.0,21.8658,21.8704,21.8292,21.8338,54100.0
2013-08-23 13:30:00,47.72,47.72,47.66,47.7,111300.0,21.8292,21.8292,21.8017,21.82,111300.0
2013-08-23 14:00:00,47.7,47.71,47.67,47.68,54000.0,21.82,21.8246,21.8063,21.8109,54000.0
2013-08-23 14:30:00,47.68,47.75,47.65,47.73,47200.0,21.8109,21.8429,21.7972,21.8338,47200.0
2013-08-23 15:00:00,47.73,47.74,47.64,47.72,45400.0,21.8338,21.8383,21.7926,21.8292,45400.0
2013-08-23 15:30:00,47.72,47.73,47.64,47.68,406600.0,21.8292,21.8338,21.7926,21.8109,406600.0
2013-08-26 09:30:00,47.68,47.79,47.49,47.71,118100.0,21.8109,21.8612,21.724,21.8246,118100.0
2013-08-26 10:00:00,47.71,47.74,47.51,47.56,119000.0,21.8246,21.8383,21.7331,21.756,119000.0
2013-08-26 10:30:00,47.56,47.59,47.32,47.34,92600.0,21.756,21.7697,21.6462,21.6554,92600.0
2013-08-26 11:00:00,47.34,47.37,47.29,47.37,82500.0,21.6554,21.6691,21.6325,21.6691,82500.0
2013-08-26 11:30:00,47.37,47.42,47.25,47.31,62700.0,21.6691,21.6919,21.6142,21.6416,62700.0
2013-08-26 12:00:00,47.3,47.31,47.22,47.25,48700.0,21.6371,21.6416,21.6005,21.6142,48700.0
2013-08-26 12:30:00,47.26,47.33,47.26,47.33,32000.0,21.6188,21.6508,21.6188,21.6508,32000.0
2013-08-26 13:00:00,47.33,47.53,47.33,47.53,91200.0,21.6508,21.7423,21.6508,21.7423,91200.0
2013-08-26 13:30:00,47.53,47.54,47.42,47.45,63000.0,21.7423,21.7468,21.6919,21.7057,63000.0
2013-08-26 14:00:00,47.43,47.51,47.41,47.48,52300.0,21.6965,21.7331,21.6874,21.7194,52300.0
2013-08-26 14:30:00,47.47,47.64,47.47,47.64,60700.0,21.7148,21.7926,21.7148,21.7926,60700.0
2013-08-26 15:00:00,47.65,47.65,47.26,47.36,102400.0,21.7972,21.7972,21.6188,21.6645,102400.0
2013-08-26 15:30:00,47.36,47.56,47.35,47.42,135300.0,21.6645,21.756,21.6599,21.6919,135300.0
2013-08-27 09:30:00,46.57,46.96,46.57,46.76,226400.0,21.3031,21.4815,21.3031,21.39,226400.0
2013-08-27 10:00:00,46.75,46.81,46.62,46.66,117600.0,21.3855,21.4129,21.326,21.3443,117600.0
2013-08-27 10:30:00,46.67,46.81,46.6,46.73,123200.0,21.3489,21.4129,21.3168,21.3763,123200.0
2013-08-27 11:00:00,46.72,46.75,46.58,46.59,136500.0,21.3717,21.3855,21.3077,21.3123,136500.0
2013-08-27 11:30:00,46.6,46.71,46.56,46.62,54900.0,21.3168,21.3672,21.2985,21.326,54900.0
2013-08-27 12:00:00,46.62,46.62,46.41,46.45,72600.0,21.326,21.326,21.2299,21.2482,72600.0
2013-08-27 12:30:00,46.44,46.5,46.32,46.41,111000.0,21.2437,21.2711,21.1888,21.2299,111000.0
2013-08-27 13:00:00,46.41,46.41,46.19,46.22,152600.0,21.2299,21.2299,21.1293,21.143,152600.0
2013-08-27 13:30:00,46.23,46.28,46.17,46.2,201700.0,21.1476,21.1705,21.1201,21.1339,201700.0
2013-08-27 14:00:00,46.2,46.2,46.0,46.06,261900.0,21.1339,21.1339,21.0424,21.0698,261900.0
2013-08-27 14:30:00,46.08,46.13,45.89,46.07,189100.0,21.079,21.1018,20.9921,21.0744,189100.0
2013-08-27 15:00:00,46.07,46.08,45.84,45.89,251200.0,21.0744,21.079,20.9692,20.9921,251200.0
2013-08-27 15:30:00,45.89,46.02,45.84,45.91,393900.0,20.9921,21.0515,20.9692,21.0012,393900.0
2013-08-28 09:30:00,45.54,45.78,45.46,45.69,398900.0,20.832,20.9417,20.7954,20.9006,398900.0
2013-08-28 10:00:00,45.69,46.12,45.65,46.07,163900.0,20.9006,21.0973,20.8823,21.0744,163900.0
2013-08-28 10:30:00,46.06,46.2,45.99,46.16,167300.0,21.0698,21.1339,21.0378,21.1156,167300.0
2013-08-28 11:00:00,46.15,46.35,46.13,46.25,285300.0,21.111,21.2025,21.1018,21.1567,285300.0
2013-08-28 11:30:00,46.25,46.49,46.23,46.49,57200.0,21.1567,21.2665,21.1476,21.2665,57200.0
2013-08-28 12:00:00,46.49,46.53,46.42,46.48,83900.0,21.2665,21.2848,21.2345,21.262,83900.0
2013-08-28 12:30:00,46.49,46.54,46.45,46.52,49200.0,21.2665,21.2894,21.2482,21.2802,49200.0
2013-08-28 13:00:00,46.52,46.55,46.43,46.48,49000.0,21.2802,21.294,21.2391,21.262,49000.0
2013-08-28 13:30:00,46.48,46.49,46.38,46.46,47000.0,21.262,21.2665,21.2162,21.2528,47000.0
2013-08-28 14:00:00,46.47,46.51,46.41,46.47,69000.0,21.2574,21.2757,21.2299,21.2574,69000.0
2013-08-28 14:30:00,46.46,46.47,46.18,46.19,231700.0,21.2528,21.2574,21.1247,21.1293,231700.0
2013-08-28 15:00:00,46.18,46.28,46.09,46.15,142400.0,21.1247,21.1705,21.0835,21.111,142400.0
2013-08-28 15:30:00,46.16,46.25,46.15,46.19,228800.0,21.1156,21.1567,21.111,21.1293,228800.0
2013-08-29 09:30:00,45.59,45.74,45.56,45.66,322000.0,20.8548,20.9234,20.8411,20.8868,322000.0
2013-08-29 10:00:00,45.65,45.74,45.49,45.51,117800.0,20.8823,20.9234,20.8091,20.8182,117800.0
2013-08-29 10:30:00,45.51,45.8,45.51,45.71,140900.0,20.8182,20.9509,20.8182,20.9097,140900.0
2013-08-29 11:00:00,45.71,45.8,45.7,45.74,144600.0,20.9097,20.9509,20.9051,20.9234,144600.0
2013-08-29 11:30:00,45.73,45.82,45.7,45.72,103800.0,20.9189,20.96,20.9051,20.9143,103800.0
2013-08-29 12:00:00,45.72,45.81,45.68,45.81,97500.0,20.9143,20.9555,20.896,20.9555,97500.0
2013-08-29 12:30:00,45.82,45.85,45.63,45.63,77600.0,20.96,20.9738,20.8731,20.8731,77600.0
2013-08-29 13:00:00,45.63,45.63,45.42,45.44,147400.0,20.8731,20.8731,20.7771,20.7862,147400.0
2013-08-29 13:30:00,45.43,45.45,45.26,45.26,103400.0,20.7816,20.7908,20.7039,20.7039,103400.0
2013-08-29 14:00:00,45.26,45.4,45.22,45.26,141200.0,20.7039,20.7679,20.6856,20.7039,141200.0
2013-08-29 14:30:00,45.26,45.27,45.17,45.2,163500.0,20.7039,20.7084,20.6627,20.6764,163500.0
2013-08-29 15:00:00,45.2,45.33,45.2,45.25,185100.0,20.6764,20.7359,20.6764,20.6993,185100.0
2013-08-29 15:30:00,45.26,45.35,45.18,45.3,394000.0,20.7039,20.745,20.6673,20.7222,394000.0
2013-08-30 09:30:00,45.31,45.44,45.24,45.25,139700.0,20.7267,20.7862,20.6947,20.6993,139700.0
2013-08-30 10:00:00,45.26,45.34,45.11,45.34,86700.0,20.7039,20.7405,20.6353,20.7405,86700.0
2013-08-30 10:30:00,45.32,45.41,45.13,45.19,117300.0,20.7313,20.7725,20.6444,20.6719,117300.0
2013-08-30 11:00:00,45.2,45.35,45.13,45.17,153700.0,20.6764,20.745,20.6444,20.6627,153700.0
2013-08-30 11:30:00,45.18,45.32,45.1,45.22,83300.0,20.6673,20.7313,20.6307,20.6856,83300.0
2013-08-30 12:00:00,45.23,45.31,45.18,45.31,38700.0,20.6901,20.7267,20.6673,20.7267,38700.0
2013-08-30 12:30:00,45.3,45.3,45.18,45.22,51800.0,20.7222,20.7222,20.6673,20.6856,51800.0
2013-08-30 13:00:00,45.22,45.28,45.1,45.16,76800.0,20.6856,20.713,20.6307,20.6581,76800.0
2013-08-30 13:30:00,45.14,45.18,45.05,45.06,51000.0,20.649,20.6673,20.6078,20.6124,51000.0
2013-08-30 14:00:00,45.05,45.11,45.0,45.1,60700.0,20.6078,20.6353,20.5849,20.6307,60700.0
2013-08-30 14:30:00,45.1,45.14,45.02,45.12,39600.0,20.6307,20.649,20.5941,20.6398,39600.0
2013-08-30 15:00:00,45.12,45.22,45.03,45.17,70400.0,20.6398,20.6856,20.5987,20.6627,70400.0
2013-08-30 15:30:00,45.16,45.19,45.05,45.12,189200.0,20.6581,20.6719,20.6078,20.6398,189200.0
2013-09-03 09:30:00,47.96,48.05,47.58,47.64,747400.0,21.939,21.9801,21.7651,21.7926,747400.0
2013-09-03 10:00:00,47.63,47.75,47.53,47.7,367600.0,21.788,21.8429,21.7423,21.82,367600.0
2013-09-03 10:30:00,47.7,47.78,47.63,47.69,227800.0,21.82,21.8566,21.788,21.8155,227800.0
2013-09-03 11:00:00,47.7,47.8,47.45,47.46,220400.0,21.82,21.8658,21.7057,21.7102,220400.0
2013-09-03 11:30:00,47.46,47.63,47.43,47.59,190600.0,21.7102,21.788,21.6965,21.7697,190600.0
2013-09-03 12:00:00,47.59,47.8,47.59,47.77,189800.0,21.7697,21.8658,21.7697,21.8521,189800.0
2013-09-03 12:30:00,47.78,47.8,47.66,47.75,125100.0,21.8566,21.8658,21.8017,21.8429,125100.0
2013-09-03 13:00:00,47.74,47.84,47.71,47.78,132700.0,21.8383,21.8841,21.8246,21.8566,132700.0
2013-09-03 13:30:00,47.78,47.87,47.63,47.65,144900.0,21.8566,21.8978,21.788,21.7972,144900.0
2013-09-03 14:00:00,47.64,47.67,47.51,47.63,168100.0,21.7926,21.8063,21.7331,21.788,168100.0
2013-09-03 14:30:00,47.63,47.69,47.41,47.58,203300.0,21.788,21.8155,21.6874,21.7651,203300.0
2013-09-03 15:00:00,47.59,47.75,47.58,47.71,116700.0,21.7697,21.8429,21.7651,21.8246,116700.0
2013-09-03 15:30:00,47.71,47.76,47.59,47.62,443600.0,21.8246,21.8475,21.7697,21.7834,443600.0
2013-09-04 09:30:00,47.59,47.98,47.55,47.88,326200.0,21.7697,21.9481,21.7514,21.9024,326200.0
2013-09-04 10:00:00,47.87,48.0,47.87,48.0,232300.0,21.8978,21.9573,21.8978,21.9573,232300.0
2013-09-04 10:30:00,48.0,48.14,47.96,48.14,108200.0,21.9573,22.0213,21.939,22.0213,108200.0
2013-09-04 11:00:00,48.13,48.21,48.06,48.14,90000.0,22.0167,22.0533,21.9847,22.0213,90000.0
2013-09-04 11:30:00,48.14,48.17,48.03,48.14,170000.0,22.0213,22.035,21.971,22.0213,170000.0
2013-09-04 12:00:00,48.13,48.17,48.04,48.06,55300.0,22.0167,22.035,21.9756,21.9847,55300.0
2013-09-04 12:30:00,48.07,48.15,48.04,48.13,38000.0,21.9893,22.0259,21.9756,22.0167,38000.0
2013-09-04 13:00:00,48.14,48.14,48.04,48.09,32200.0,22.0213,22.0213,21.9756,21.9984,32200.0
2013-09-04 13:30:00,48.09,48.09,47.97,47.99,32600.0,21.9984,21.9984,21.9435,21.9527,32600.0
2013-09-04 14:00:00,47.99,48.07,47.97,48.01,45300.0,21.9527,21.9893,21.9435,21.9618,45300.0
2013-09-04 14:30:00,48.0,48.1,47.99,48.08,44500.0,21.9573,22.003,21.9527,21.9939,44500.0
2013-09-04 15:00:00,48.07,48.13,48.01,48.05,79700.0,21.9893,22.0167,21.9618,21.9801,79700.0
2013-09-04 15:30:00,48.06,48.33,48.05,48.33,277900.0,21.9847,22.1082,21.9801,22.1082,277900.0
2013-09-05 09:30:00,48.05,48.2,48.01,48.17,118700.0,21.9801,22.0488,21.9618,22.035,118700.0
2013-09-05 10:00:00,48.17,48.22,48.02,48.14,78700.0,22.035,22.0579,21.9664,22.0213,78700.0
2013-09-05 10:30:00,48.15,48.18,48.06,48.13,57500.0,22.0259,22.0396,21.9847,22.0167,57500.0
2013-09-05 11:00:00,48.14,48.23,48.09,48.19,60300.0,22.0213,22.0625,21.9984,22.0442,60300.0
2013-09-05 11:30:00,48.21,48.32,48.21,48.27,21200.0,22.0533,22.1036,22.0533,22.0808,21200.0
2013-09-05 12:00:00,48.25,48.33,48.25,48.31,33600.0,22.0716,22.1082,22.0716,22.0991,33600.0
2013-09-05 12:30:00,48.32,48.36,48.3,48.32,24900.0,22.1036,22.1219,22.0945,22.1036,24900.0
2013-09-05 13:00:00,48.3,48.39,48.28,48.39,30900.0,22.0945,22.1357,22.0853,22.1357,30900.0
2013-09-05 13:30:00,48.39,48.45,48.36,48.37,50300.0,22.1357,22.1631,22.1219,22.1265,50300.0
2013-09-05 14:00:00,48.38,48.42,48.27,48.3,56500.0,22.1311,22.1494,22.0808,22.0945,56500.0
2013-09-05 14:30:00,48.3,48.3,48.21,48.3,55900.0,22.0945,22.0945,22.0533,22.0945,55900.0
2013-09-05 15:00:00,48.3,48.32,48.25,48.27,49100.0,22.0945,22.1036,22.0716,22.0808,49100.0
2013-09-05 15:30:00,48.27,48.3,48.17,48.22,136600.0,22.0808,22.0945,22.035,22.0579,136600.0
2013-09-06 09:30:00,48.55,48.78,48.2,48.32,190500.0,22.2089,22.3141,22.0488,22.1036,190500.0
2013-09-06 10:00:00,48.32,48.32,47.98,48.25,304100.0,22.1036,22.1036,21.9481,22.0716,304100.0
2013-09-06 10:30:00,48.26,48.51,48.25,48.39,242300.0,22.0762,22.1906,22.0716,22.1357,242300.0
2013-09-06 11:00:00,48.4,48.47,48.33,48.45,111100.0,22.1402,22.1723,22.1082,22.1631,111100.0
2013-09-06 11:30:00,48.46,48.47,48.34,48.37,57700.0,22.1677,22.1723,22.1128,22.1265,57700.0
2013-09-06 12:00:00,48.39,48.41,48.3,48.31,34000.0,22.1357,22.1448,22.0945,22.0991,34000.0
2013-09-06 12:30:00,48.31,48.33,48.24,48.28,42500.0,22.0991,22.1082,22.0671,22.0853,42500.0
2013-09-06 13:00:00,48.28,48.34,48.27,48.28,28100.0,22.0853,22.1128,22.0808,22.0853,28100.0
2013-09-06 13:30:00,48.28,48.33,48.25,48.26,78100.0,22.0853,22.1082,22.0716,22.0762,78100.0
2013-09-06 14:00:00,48.26,48.32,48.26,48.32,92100.0,22.0762,22.1036,22.0762,22.1036,92100.0
2013-09-06 14:30:00,48.32,48.36,48.25,48.27,66000.0,22.1036,22.1219,22.0716,22.0808,66000.0
2013-09-06 15:00:00,48.26,48.3,48.15,48.18,50800.0,22.0762,22.0945,22.0259,22.0396,50800.0
2013-09-06 15:30:00,48.18,48.21,48.08,48.1,118300.0,22.0396,22.0533,21.9939,22.003,118300.0
2013-09-09 09:30:00,49.16,49.24,49.13,49.13,217800.0,22.4879,22.5245,22.4742,22.4742,217800.0
2013-09-09 10:00:00,49.14,49.25,49.1,49.17,265800.0,22.4788,22.5291,22.4605,22.4925,265800.0
2013-09-09 10:30:00,49.17,49.24,49.1,49.22,275300.0,22.4925,22.5245,22.4605,22.5153,275300.0
2013-09-09 11:00:00,49.22,49.29,49.21,49.22,259500.0,22.5153,22.5474,22.5108,22.5153,259500.0
2013-09-09 11:30:00,49.21,49.25,49.19,49.25,101200.0,22.5108,22.5291,22.5016,22.5291,101200.0
2013-09-09 12:00:00,49.24,49.27,49.22,49.26,95100.0,22.5245,22.5382,22.5153,22.5336,95100.0
2013-09-09 12:30:00,49.26,49.27,49.2,49.21,58900.0,22.5336,22.5382,22.5062,22.5108,58900.0
2013-09-09 13:00:00,49.21,49.34,49.21,49.31,213600.0,22.5108,22.5702,22.5108,22.5565,213600.0
2013-09-09 13:30:00,49.31,49.43,49.3,49.38,145500.0,22.5565,22.6114,22.5519,22.5885,145500.0
2013-09-09 14:00:00,49.38,49.44,49.35,49.41,146200.0,22.5885,22.616,22.5748,22.6023,146200.0
2013-09-09 14:30:00,49.42,49.43,49.35,49.39,93700.0,22.6068,22.6114,22.5748,22.5931,93700.0
2013-09-09 15:00:00,49.4,49.45,49.36,49.4,140000.0,22.5977,22.6206,22.5794,22.5977,140000.0
2013-09-09 15:30:00,49.4,49.42,49.27,49.35,372300.0,22.5977,22.6068,22.5382,22.5748,372300.0
2013-09-10 09:30:00,50.39,50.4,50.28,50.33,578500.0,23.0506,23.0551,23.0002,23.0231,578500.0
2013-09-10 10:00:00,50.33,50.37,50.24,50.27,292200.0,23.0231,23.0414,22.9819,22.9957,292200.0
2013-09-10 10:30:00,50.28,50.54,50.23,50.53,408100.0,23.0002,23.1192,22.9774,23.1146,408100.0
2013-09-10 11:00:00,50.54,50.68,50.52,50.62,554800.0,23.1192,23.1832,23.11,23.1558,554800.0
2013-09-10 11:30:00,50.6,50.62,50.37,50.37,194300.0,23.1466,23.1558,23.0414,23.0414,194300.0
2013-09-10 12:00:00,50.38,50.48,50.34,50.43,127800.0,23.046,23.0917,23.0277,23.0689,127800.0
2013-09-10 12:30:00,50.44,50.57,50.42,50.57,121700.0,23.0734,23.1329,23.0643,23.1329,121700.0
2013-09-10 13:00:00,50.57,50.7,50.54,50.68,170300.0,23.1329,23.1924,23.1192,23.1832,170300.0
2013-09-10 13:30:00,50.69,50.72,50.54,50.55,112800.0,23.1878,23.2015,23.1192,23.1237,112800.0
2013-09-10 14:00:00,50.54,50.9,50.54,50.83,326600.0,23.1192,23.2839,23.1192,23.2518,326600.0
2013-09-10 14:30:00,50.83,50.94,50.75,50.92,206200.0,23.2518,23.3021,23.2152,23.293,206200.0
2013-09-10 15:00:00,50.91,50.91,50.81,50.82,101100.0,23.2884,23.2884,23.2427,23.2473,101100.0
2013-09-10 15:30:00,50.82,50.84,50.74,50.83,293000.0,23.2473,23.2564,23.2107,23.2518,293000.0
2013-09-11 09:30:00,50.82,51.04,50.79,50.83,237200.0,23.2473,23.3479,23.2335,23.2518,237200.0
2013-09-11 10:00:00,50.83,50.92,50.48,50.51,281000.0,23.2518,23.293,23.0917,23.1054,281000.0
2013-09-11 10:30:00,50.51,50.52,50.34,50.41,174900.0,23.1054,23.11,23.0277,23.0597,174900.0
2013-09-11 11:00:00,50.42,50.61,50.41,50.45,151300.0,23.0643,23.1512,23.0597,23.078,151300.0
2013-09-11 11:30:00,50.46,50.77,50.46,50.75,133300.0,23.0826,23.2244,23.0826,23.2152,133300.0
2013-09-11 12:00:00,50.74,50.79,50.6,50.79,97400.0,23.2107,23.2335,23.1466,23.2335,97400.0
2013-09-11 12:30:00,50.78,50.95,50.71,50.92,141500.0,23.229,23.3067,23.1969,23.293,141500.0
2013-09-11 13:00:00,50.92,51.07,50.9,51.06,75300.0,23.293,23.3616,23.2839,23.357,75300.0
2013-09-11 13:30:00,51.07,51.2,51.06,51.09,128200.0,23.3616,23.4211,23.357,23.3708,128200.0
2013-09-11 14:00:00,51.1,51.11,50.8,50.85,95400.0,23.3753,23.3799,23.2381,23.261,95400.0
2013-09-11 14:30:00,50.85,51.0,50.84,50.93,119400.0,23.261,23.3296,23.2564,23.2976,119400.0
2013-09-11 15:00:00,50.94,50.99,50.85,50.87,149300.0,23.3021,23.325,23.261,23.2701,149300.0
2013-09-11 15:30:00,50.87,50.96,50.79,50.92,298000.0,23.2701,23.3113,23.2335,23.293,298000.0
2013-09-12 09:30:00,50.26,50.32,50.11,50.25,185800.0,22.9911,23.0185,22.9225,22.9865,185800.0
2013-09-12 10:00:00,50.25,50.28,50.13,50.25,338500.0,22.9865,23.0002,22.9316,22.9865,338500.0
2013-09-12 10:30:00,50.27,50.38,50.25,50.33,214600.0,22.9957,23.046,22.9865,23.0231,214600.0
2013-09-12 11:00:00,50.32,50.35,50.22,50.28,119500.0,23.0185,23.0323,22.9728,23.0002,119500.0
2013-09-12 11:30:00,50.27,50.5,50.26,50.45,162700.0,22.9957,23.1009,22.9911,23.078,162700.0
2013-09-12 12:00:00,50.45,50.52,50.41,50.42,75300.0,23.078,23.11,23.0597,23.0643,75300.0
2013-09-12 12:30:00,50.42,50.59,50.41,50.58,108000.0,23.0643,23.142,23.0597,23.1375,108000.0
2013-09-12 13:00:00,50.59,50.6,50.51,50.56,54500.0,23.142,23.1466,23.1054,23.1283,54500.0
2013-09-12 13:30:00,50.55,50.65,50.43,50.43,78300.0,23.1237,23.1695,23.0689,23.0689,78300.0
2013-09-12 14:00:00,50.43,50.46,50.13,50.13,225700.0,23.0689,23.0826,22.9316,22.9316,225700.0
2013-09-12 14:30:00,50.13,50.4,50.05,50.4,280800.0,22.9316,23.0551,22.895,23.0551,280800.0
2013-09-12 15:00:00,50.4,50.46,50.22,50.28,267800.0,23.0551,23.0826,22.9728,23.0002,267800.0
2013-09-12 15:30:00,50.28,50.28,50.13,50.23,308700.0,23.0002,23.0002,22.9316,22.9774,308700.0
2013-09-13 09:30:00,49.45,49.54,49.34,49.44,298300.0,22.6206,22.6617,22.5702,22.616,298300.0
2013-09-13 10:00:00,49.45,49.52,49.39,49.52,261500.0,22.6206,22.6526,22.5931,22.6526,261500.0
2013-09-13 10:30:00,49.51,49.54,49.4,49.54,182600.0,22.648,22.6617,22.5977,22.6617,182600.0
2013-09-13 11:00:00,49.55,49.83,49.55,49.8,88900.0,22.6663,22.7944,22.6663,22.7807,88900.0
2013-09-13 11:30:00,49.8,49.86,49.66,49.66,91800.0,22.7807,22.8081,22.7166,22.7166,91800.0
2013-09-13 12:00:00,49.67,49.71,49.61,49.62,28600.0,22.7212,22.7395,22.6937,22.6983,28600.0
2013-09-13 12:30:00,49.62,49.66,49.54,49.56,34700.0,22.6983,22.7166,22.6617,22.6709,34700.0
2013-09-13 13:00:00,49.56,49.59,49.48,49.57,40500.0,22.6709,22.6846,22.6343,22.6755,40500.0
2013-09-13 13:30:00,49.59,49.6,49.53,49.57,35400.0,22.6846,22.6892,22.6572,22.6755,35400.0
2013-09-13 14:00:00,49.58,49.65,49.58,49.65,65600.0,22.68,22.712,22.68,22.712,65600.0
2013-09-13 14:30:00,49.63,49.85,49.62,49.83,157200.0,22.7029,22.8035,22.6983,22.7944,157200.0
2013-09-13 15:00:00,49.83,49.96,49.82,49.88,144300.0,22.7944,22.8539,22.7898,22.8173,144300.0
2013-09-13 15:30:00,49.88,50.02,49.87,49.99,213900.0,22.8173,22.8813,22.8127,22.8676,213900.0
2013-09-16 09:30:00,50.79,50.81,50.68,50.76,163700.0,23.2335,23.2427,23.1832,23.2198,163700.0
2013-09-16 10:00:00,50.76,50.81,50.67,50.75,108700.0,23.2198,23.2427,23.1786,23.2152,108700.0
2013-09-16 10:30:00,50.75,50.77,50.6,50.7,161300.0,23.2152,23.2244,23.1466,23.1924,161300.0
2013-09-16 11:00:00,50.7,50.76,50.66,50.74,116500.0,23.1924,23.2198,23.1741,23.2107,116500.0
2013-09-16 11:30:00,50.74,50.75,50.46,50.67,129600.0,23.2107,23.2152,23.0826,23.1786,129600.0
2013-09-16 12:00:00,50.67,50.7,50.6,50.65,48700.0,23.1786,23.1924,23.1466,23.1695,48700.0
2013-09-16 12:30:00,50.64,50.64,50.52,50.55,34100.0,23.1649,23.1649,23.11,23.1237,34100.0
2013-09-16 13:00:00,50.54,50.58,50.49,50.49,49400.0,23.1192,23.1375,23.0963,23.0963,49400.0
2013-09-16 13:30:00,50.49,50.49,50.38,50.44,31300.0,23.0963,23.0963,23.046,23.0734,31300.0
2013-09-16 14:00:00,50.44,50.45,50.32,50.34,38300.0,23.0734,23.078,23.0185,23.0277,38300.0
2013-09-16 14:30:00,50.33,50.36,50.27,50.28,36900.0,23.0231,23.0368,22.9957,23.0002,36900.0
2013-09-16 15:00:00,50.27,50.36,50.25,50.27,76500.0,22.9957,23.0368,22.9865,22.9957,76500.0
2013-09-16 15:30:00,50.27,50.33,50.21,50.25,270200.0,22.9957,23.0231,22.9682,22.9865,270200.0
2013-09-17 09:30:00,50.28,50.49,50.28,50.37,181600.0,23.0002,23.0963,23.0002,23.0414,181600.0
2013-09-17 10:00:00,50.37,50.44,50.22,50.34,160400.0,23.0414,23.0734,22.9728,23.0277,160400.0
2013-09-17 10:30:00,50.34,50.39,50.21,50.32,192900.0,23.0277,23.0506,22.9682,23.0185,192900.0
2013-09-17 11:00:00,50.32,50.38,50.09,50.1,81100.0,23.0185,23.046,22.9133,22.9179,81100.0
2013-09-17 11:30:00,50.1,50.17,50.02,50.16,100800.0,22.9179,22.9499,22.8813,22.9453,100800.0
2013-09-17 12:00:00,50.17,50.33,50.17,50.29,49800.0,22.9499,23.0231,22.9499,23.0048,49800.0
2013-09-17 12:30:00,50.29,50.34,50.22,50.34,31000.0,23.0048,23.0277,22.9728,23.0277,31000.0
2013-09-17 13:00:00,50.32,50.41,50.28,50.3,85400.0,23.0185,23.0597,23.0002,23.0094,85400.0
2013-09-17 13:30:00,50.29,50.31,50.25,50.28,27600.0,23.0048,23.014,22.9865,23.0002,27600.0
2013-09-17 14:00:00,50.29,50.3,50.22,50.25,25800.0,23.0048,23.0094,22.9728,22.9865,25800.0
2013-09-17 14:30:00,50.24,50.31,50.22,50.31,38400.0,22.9819,23.014,22.9728,23.014,38400.0
2013-09-17 15:00:00,50.31,50.38,50.31,50.35,68600.0,23.014,23.046,23.014,23.0323,68600.0
2013-09-17 15:30:00,50.35,50.36,50.27,50.3,180600.0,23.0323,23.0368,22.9957,23.0094,180600.0
2013-09-18 09:30:00,49.86,49.96,49.67,49.75,267500.0,22.8081,22.8539,22.7212,22.7578,267500.0
2013-09-18 10:00:00,49.75,49.78,49.44,49.52,214200.0,22.7578,22.7715,22.616,22.6526,214200.0
2013-09-18 10:30:00,49.52,49.65,49.49,49.6,137300.0,22.6526,22.712,22.6389,22.6892,137300.0
2013-09-18 11:00:00,49.6,49.65,49.53,49.6,80100.0,22.6892,22.712,22.6572,22.6892,80100.0
2013-09-18 11:30:00,49.6,49.8,49.58,49.8,86900.0,22.6892,22.7807,22.68,22.7807,86900.0
2013-09-18 12:00:00,49.8,49.82,49.73,49.8,35200.0,22.7807,22.7898,22.7486,22.7807,35200.0
2013-09-18 12:30:00,49.78,49.81,49.73,49.8,38700.0,22.7715,22.7852,22.7486,22.7807,38700.0
2013-09-18 13:00:00,49.81,50.08,49.76,50.02,72500.0,22.7852,22.9087,22.7624,22.8813,72500.0
2013-09-18 13:30:00,50.03,50.06,49.9,49.95,83400.0,22.8859,22.8996,22.8264,22.8493,83400.0
2013-09-18 14:00:00,49.98,51.36,49.98,51.19,591600.0,22.863,23.4943,22.863,23.4165,591600.0
2013-09-18 14:30:00,51.18,51.64,51.12,51.62,493900.0,23.4119,23.6224,23.3845,23.6132,493900.0
2013-09-18 15:00:00,51.62,51.87,51.6,51.62,416500.0,23.6132,23.7276,23.6041,23.6132,416500.0
2013-09-18 15:30:00,51.62,51.94,51.62,51.88,899100.0,23.6132,23.7596,23.6132,23.7321,899100.0
2013-09-19 09:30:00,51.53,51.57,50.96,51.15,409300.0,23.572,23.5903,23.3113,23.3982,409300.0
2013-09-19 10:00:00,51.16,51.16,50.6,50.63,287500.0,23.4028,23.4028,23.1466,23.1603,287500.0
2013-09-19 10:30:00,50.64,50.84,50.64,50.72,220100.0,23.1649,23.2564,23.1649,23.2015,220100.0
2013-09-19 11:00:00,50.71,50.73,50.44,50.48,297600.0,23.1969,23.2061,23.0734,23.0917,297600.0
2013-09-19 11:30:00,50.48,50.54,50.37,50.47,157300.0,23.0917,23.1192,23.0414,23.0871,157300.0
2013-09-19 12:00:00,50.48,50.66,50.46,50.55,106400.0,23.0917,23.1741,23.0826,23.1237,106400.0
2013-09-19 12:30:00,50.55,50.56,50.4,50.47,178700.0,23.1237,23.1283,23.0551,23.0871,178700.0
2013-09-19 13:00:00,50.47,50.52,50.32,50.38,67400.0,23.0871,23.11,23.0185,23.046,67400.0
2013-09-19 13:30:00,50.37,50.43,50.28,50.34,132100.0,23.0414,23.0689,23.0002,23.0277,132100.0
2013-09-19 14:00:00,50.36,50.53,50.27,50.42,89900.0,23.0368,23.1146,22.9957,23.0643,89900.0
2013-09-19 14:30:00,50.41,50.47,50.32,50.42,135600.0,23.0597,23.0871,23.0185,23.0643,135600.0
2013-09-19 15:00:00,50.41,50.58,50.39,50.55,112300.0,23.0597,23.1375,23.0506,23.1237,112300.0
2013-09-19 15:30:00,50.55,50.64,50.49,50.6,410400.0,23.1237,23.1649,23.0963,23.1466,410400.0
2013-09-20 09:30:00,49.99,50.01,49.76,49.83,602900.0,22.8676,22.8767,22.7624,22.7944,602900.0
2013-09-20 10:00:00,49.84,49.95,49.8,49.93,178100.0,22.799,22.8493,22.7807,22.8401,178100.0
2013-09-20 10:30:00,49.92,49.94,49.64,49.72,141900.0,22.8356,22.8447,22.7075,22.7441,141900.0
2013-09-20 11:00:00,49.73,49.82,49.63,49.7,163600.0,22.7486,22.7898,22.7029,22.7349,163600.0
2013-09-20 11:30:00,49.71,49.77,49.65,49.69,64000.0,22.7395,22.7669,22.712,22.7303,64000.0
2013-09-20 12:00:00,49.68,49.71,49.54,49.62,53800.0,22.7258,22.7395,22.6617,22.6983,53800.0
2013-09-20 12:30:00,49.61,49.61,49.46,49.56,121600.0,22.6937,22.6937,22.6251,22.6709,121600.0
2013-09-20 13:00:00,49.56,49.59,49.39,49.43,266300.0,22.6709,22.6846,22.5931,22.6114,266300.0
2013-09-20 13:30:00,49.42,49.5,49.39,49.44,64100.0,22.6068,22.6434,22.5931,22.616,64100.0
2013-09-20 14:00:00,49.43,49.44,49.32,49.41,81000.0,22.6114,22.616,22.5611,22.6023,81000.0
2013-09-20 14:30:00,49.42,49.48,49.3,49.31,135000.0,22.6068,22.6343,22.5519,22.5565,135000.0
2013-09-20 15:00:00,49.3,49.41,49.3,49.34,141300.0,22.5519,22.6023,22.5519,22.5702,141300.0
2013-09-20 15:30:00,49.34,49.5,49.27,49.36,563200.0,22.5702,22.6434,22.5382,22.5794,563200.0
2013-09-23 09:30:00,49.64,49.9,49.62,49.73,214600.0,22.7075,22.8264,22.6983,22.7486,214600.0
2013-09-23 10:00:00,49.74,49.82,49.63,49.69,200000.0,22.7532,22.7898,22.7029,22.7303,200000.0
2013-09-23 10:30:00,49.68,49.98,49.62,49.64,140400.0,22.7258,22.863,22.6983,22.7075,140400.0
2013-09-23 11:00:00,49.65,49.8,49.6,49.71,134100.0,22.712,22.7807,22.6892,22.7395,134100.0
2013-09-23 11:30:00,49.71,49.77,49.59,49.6,88000.0,22.7395,22.7669,22.6846,22.6892,88000.0
2013-09-23 12:00:00,49.6,49.65,49.55,49.62,66200.0,22.6892,22.712,22.6663,22.6983,66200.0
2013-09-23 12:30:00,49.62,49.64,49.53,49.61,46500.0,22.6983,22.7075,22.6572,22.6937,46500.0
2013-09-23 13:00:00,49.61,49.61,49.48,49.52,45300.0,22.6937,22.6937,22.6343,22.6526,45300.0
2013-09-23 13:30:00,49.53,49.65,49.52,49.65,44400.0,22.6572,22.712,22.6526,22.712,44400.0
2013-09-23 14:00:00,49.65,49.67,49.55,49.57,74000.0,22.712,22.7212,22.6663,22.6755,74000.0
2013-09-23 14:30:00,49.55,49.59,49.52,49.55,58500.0,22.6663,22.6846,22.6526,22.6663,58500.0
2013-09-23 15:00:00,49.54,49.59,49.52,49.56,101700.0,22.6617,22.6846,22.6526,22.6709,101700.0
2013-09-23 15:30:00,49.55,49.65,49.51,49.55,316700.0,22.6663,22.712,22.648,22.6663,316700.0
2013-09-24 09:30:00,49.65,49.65,49.38,49.53,404900.0,22.712,22.712,22.5885,22.6572,404900.0
2013-09-24 10:00:00,49.52,49.57,49.39,49.57,245700.0,22.6526,22.6755,22.5931,22.6755,245700.0
2013-09-24 10:30:00,49.56,49.85,49.48,49.81,147600.0,22.6709,22.8035,22.6343,22.7852,147600.0
2013-09-24 11:00:00,49.8,49.83,49.58,49.59,233100.0,22.7807,22.7944,22.68,22.6846,233100.0
2013-09-24 11:30:00,49.59,49.73,49.59,49.73,99900.0,22.6846,22.7486,22.6846,22.7486,99900.0
2013-09-24 12:00:00,49.73,49.73,49.66,49.67,38300.0,22.7486,22.7486,22.7166,22.7212,38300.0
2013-09-24 12:30:00,49.67,49.67,49.55,49.56,115000.0,22.7212,22.7212,22.6663,22.6709,115000.0
2013-09-24 13:00:00,49.55,49.56,49.52,49.55,70900.0,22.6663,22.6709,22.6526,22.6663,70900.0
2013-09-24 13:30:00,49.56,49.67,49.55,49.56,134900.0,22.6709,22.7212,22.6663,22.6709,134900.0
2013-09-24 14:00:00,49.56,49.63,49.33,49.35,156300.0,22.6709,22.7029,22.5657,22.5748,156300.0
2013-09-24 14:30:00,49.36,49.4,49.32,49.36,285300.0,22.5794,22.5977,22.5611,22.5794,285300.0
2013-09-24 15:00:00,49.36,49.36,49.24,49.27,272100.0,22.5794,22.5794,22.5245,22.5382,272100.0
2013-09-24 15:30:00,49.27,49.3,49.13,49.17,589200.0,22.5382,22.5519,22.4742,22.4925,589200.0
2013-09-25 09:30:00,50.33,50.49,50.22,50.24,342400.0,23.0231,23.0963,22.9728,22.9819,342400.0
2013-09-25 10:00:00,50.23,50.34,50.08,50.18,172700.0,22.9774,23.0277,22.9087,22.9545,172700.0
2013-09-25 10:30:00,50.18,50.35,50.18,50.31,129000.0,22.9545,23.0323,22.9545,23.014,129000.0
2013-09-25 11:00:00,50.32,50.48,50.32,50.39,423600.0,23.0185,23.0917,23.0185,23.0506,423600.0
2013-09-25 11:30:00,50.4,50.44,50.15,50.18,162700.0,23.0551,23.0734,22.9408,22.9545,162700.0
2013-09-25 12:00:00,50.18,50.24,50.16,50.23,99800.0,22.9545,22.9819,22.9453,22.9774,99800.0
2013-09-25 12:30:00,50.24,50.26,50.18,50.26,110400.0,22.9819,22.9911,22.9545,22.9911,110400.0
2013-09-25 13:00:00,50.25,50.29,50.2,50.23,69000.0,22.9865,23.0048,22.9636,22.9774,69000.0
2013-09-25 13:30:00,50.22,50.22,50.03,50.07,141900.0,22.9728,22.9728,22.8859,22.9042,141900.0
2013-09-25 14:00:00,50.07,50.16,50.02,50.07,222800.0,22.9042,22.9453,22.8813,22.9042,222800.0
2013-09-25 14:30:00,50.07,50.08,49.9,49.92,347600.0,22.9042,22.9087,22.8264,22.8356,347600.0
2013-09-25 15:00:00,49.92,50.13,49.92,50.04,211300.0,22.8356,22.9316,22.8356,22.8904,211300.0
2013-09-25 15:30:00,50.03,50.09,49.92,49.94,464300.0,22.8859,22.9133,22.8356,22.8447,464300.0
2013-09-26 09:30:00,50.38,50.57,50.37,50.49,425000.0,23.046,23.1329,23.0414,23.0963,425000.0
2013-09-26 10:00:00,50.5,50.69,50.33,50.41,277000.0,23.1009,23.1878,23.0231,23.0597,277000.0
2013-09-26 10:30:00,50.42,50.43,50.11,50.15,131500.0,23.0643,23.0689,22.9225,22.9408,131500.0
2013-09-26 11:00:00,50.15,50.26,50.07,50.24,87300.0,22.9408,22.9911,22.9042,22.9819,87300.0
2013-09-26 11:30:00,50.22,50.26,50.15,50.15,125300.0,22.9728,22.9911,22.9408,22.9408,125300.0
2013-09-26 12:00:00,50.16,50.18,50.04,50.12,27000.0,22.9453,22.9545,22.8904,22.927,27000.0
2013-09-26 12:30:00,50.12,50.28,50.12,50.23,69200.0,22.927,23.0002,22.927,22.9774,69200.0
2013-09-26 13:00:00,50.23,50.37,50.21,50.34,60500.0,22.9774,23.0414,22.9682,23.0277,60500.0
2013-09-26 13:30:00,50.35,50.38,50.31,50.35,58900.0,23.0323,23.046,23.014,23.0323,58900.0
2013-09-26 14:00:00,50.35,50.37,50.27,50.35,148900.0,23.0323,23.0414,22.9957,23.0323,148900.0
2013-09-26 14:30:00,50.34,50.34,50.24,50.24,70300.0,23.0277,23.0277,22.9819,22.9819,70300.0
2013-09-26 15:00:00,50.23,50.27,50.13,50.16,138800.0,22.9774,22.9957,22.9316,22.9453,138800.0
2013-09-26 15:30:00,50.16,50.29,50.15,50.26,364400.0,22.9453,23.0048,22.9408,22.9911,364400.0
2013-09-27 09:30:00,49.37,49.52,49.22,49.24,486500.0,22.584,22.6526,22.5153,22.5245,486500.0
2013-09-27 10:00:00,49.25,49.27,49.09,49.18,307400.0,22.5291,22.5382,22.4559,22.497,307400.0
2013-09-27 10:30:00,49.19,49.42,49.18,49.4,264600.0,22.5016,22.6068,22.497,22.5977,264600.0
2013-09-27 11:00:00,49.39,49.44,49.19,49.41,94900.0,22.5931,22.616,22.5016,22.6023,94900.0
2013-09-27 11:30:00,49.41,49.55,49.36,49.41,77800.0,22.6023,22.6663,22.5794,22.6023,77800.0
2013-09-27 12:00:00,49.4,49.41,49.28,49.32,109000.0,22.5977,22.6023,22.5428,22.5611,109000.0
2013-09-27 12:30:00,49.31,49.39,49.3,49.38,83500.0,22.5565,22.5931,22.5519,22.5885,83500.0
2013-09-27 13:00:00,49.37,49.41,49.34,49.39,54600.0,22.584,22.6023,22.5702,22.5931,54600.0
2013-09-27 13:30:00,49.38,49.41,49.31,49.34,86900.0,22.5885,22.6023,22.5565,22.5702,86900.0
2013-09-27 14:00:00,49.33,49.43,49.32,49.42,79400.0,22.5657,22.6114,22.5611,22.6068,79400.0
2013-09-27 14:30:00,49.41,49.52,49.33,49.4,94700.0,22.6023,22.6526,22.5657,22.5977,94700.0
2013-09-27 15:00:00,49.4,49.55,49.34,49.54,190800.0,22.5977,22.6663,22.5702,22.6617,190800.0
2013-09-27 15:30:00,49.54,49.55,49.39,49.48,307900.0,22.6617,22.6663,22.5931,22.6343,307900.0
2013-09-30 09:30:00,48.28,48.56,48.26,48.55,350500.0,22.0853,22.2134,22.0762,22.2089,350500.0
2013-09-30 10:00:00,48.53,48.79,48.43,48.63,201600.0,22.1997,22.3186,22.154,22.2455,201600.0
2013-09-30 10:30:00,48.63,48.97,48.63,48.94,191000.0,22.2455,22.401,22.2455,22.3873,191000.0
2013-09-30 11:00:00,48.93,49.06,48.83,48.93,263000.0,22.3827,22.4422,22.3369,22.3827,263000.0
2013-09-30 11:30:00,48.94,49.02,48.93,48.93,121000.0,22.3873,22.4239,22.3827,22.3827,121000.0
2013-09-30 12:00:00,48.94,48.94,48.69,48.75,155300.0,22.3873,22.3873,22.2729,22.3003,155300.0
2013-09-30 12:30:00,48.76,48.85,48.76,48.78,58200.0,22.3049,22.3461,22.3049,22.3141,58200.0
2013-09-30 13:00:00,48.8,48.97,48.78,48.8,79700.0,22.3232,22.401,22.3141,22.3232,79700.0
2013-09-30 13:30:00,48.83,48.95,48.78,48.82,38500.0,22.3369,22.3918,22.3141,22.3324,38500.0
2013-09-30 14:00:00,48.81,48.9,48.77,48.78,60400.0,22.3278,22.369,22.3095,22.3141,60400.0
2013-09-30 14:30:00,48.79,48.92,48.76,48.76,95600.0,22.3186,22.3781,22.3049,22.3049,95600.0
2013-09-30 15:00:00,48.75,48.82,48.67,48.78,124500.0,22.3003,22.3324,22.2638,22.3141,124500.0
2013-09-30 15:30:00,48.79,48.79,48.7,48.76,212000.0,22.3186,22.3186,22.2775,22.3049,212000.0
2013-10-01 09:30:00,48.16,48.34,48.14,48.18,234300.0,22.0305,22.1128,22.0213,22.0396,234300.0
2013-10-01 10:00:00,48.16,48.28,48.1,48.24,238400.0,22.0305,22.0853,22.003,22.0671,238400.0
2013-10-01 10:30:00,48.25,48.38,48.19,48.27,159900.0,22.0716,22.1311,22.0442,22.0808,159900.0
2013-10-01 11:00:00,48.27,48.51,48.23,48.45,130500.0,22.0808,22.1906,22.0625,22.1631,130500.0
2013-10-01 11:30:00,48.46,48.66,48.44,48.56,62900.0,22.1677,22.2592,22.1585,22.2134,62900.0
2013-10-01 12:00:00,48.56,48.56,48.28,48.3,125300.0,22.2134,22.2134,22.0853,22.0945,125300.0
2013-10-01 12:30:00,48.3,48.39,48.3,48.36,82900.0,22.0945,22.1357,22.0945,22.1219,82900.0
2013-10-01 13:00:00,48.36,48.42,48.32,48.32,51400.0,22.1219,22.1494,22.1036,22.1036,51400.0
2013-10-01 13:30:00,48.32,48.35,48.3,48.31,60000.0,22.1036,22.1174,22.0945,22.0991,60000.0
2013-10-01 14:00:00,48.31,48.31,48.15,48.2,188900.0,22.0991,22.0991,22.0259,22.0488,188900.0
2013-10-01 14:30:00,48.2,48.33,48.15,48.33,111600.0,22.0488,22.1082,22.0259,22.1082,111600.0
2013-10-01 15:00:00,48.33,48.35,48.27,48.32,214200.0,22.1082,22.1174,22.0808,22.1036,214200.0
2013-10-01 15:30:00,48.32,48.52,48.3,48.52,346400.0,22.1036,22.1951,22.0945,22.1951,346400.0
2013-10-02 09:30:00,48.5,48.73,48.44,48.72,197900.0,22.186,22.2912,22.1585,22.2866,197900.0
2013-10-02 10:00:00,48.72,48.95,48.58,48.93,160400.0,22.2866,22.3918,22.2226,22.3827,160400.0
2013-10-02 10:30:00,48.92,49.18,48.86,49.13,214500.0,22.3781,22.497,22.3507,22.4742,214500.0
2013-10-02 11:00:00,49.13,49.25,49.04,49.06,239200.0,22.4742,22.5291,22.433,22.4422,239200.0
2013-10-02 11:30:00,49.06,49.11,48.96,48.99,91900.0,22.4422,22.465,22.3964,22.4101,91900.0
2013-10-02 12:00:00,48.99,48.99,48.86,48.9,80900.0,22.4101,22.4101,22.3507,22.369,80900.0
2013-10-02 12:30:00,48.9,49.08,48.9,49.08,44300.0,22.369,22.4513,22.369,22.4513,44300.0
2013-10-02 13:00:00,49.08,49.18,49.07,49.16,68900.0,22.4513,22.497,22.4467,22.4879,68900.0
2013-10-02 13:30:00,49.16,49.18,49.03,49.05,80600.0,22.4879,22.497,22.4284,22.4376,80600.0
2013-10-02 14:00:00,49.05,49.05,48.94,49.03,49300.0,22.4376,22.4376,22.3873,22.4284,49300.0
2013-10-02 14:30:00,49.03,49.04,48.91,49.01,73500.0,22.4284,22.433,22.3735,22.4193,73500.0
2013-10-02 15:00:00,49.0,49.02,48.92,48.94,83600.0,22.4147,22.4239,22.3781,22.3873,83600.0
2013-10-02 15:30:00,48.95,49.09,48.95,49.09,349200.0,22.3918,22.4559,22.3918,22.4559,349200.0
2013-10-03 09:30:00,48.87,49.03,48.68,48.8,121000.0,22.3552,22.4284,22.2683,22.3232,121000.0
2013-10-03 10:00:00,48.82,48.88,48.43,48.51,125100.0,22.3324,22.3598,22.154,22.1906,125100.0
2013-10-03 10:30:00,48.51,48.54,48.3,48.46,193300.0,22.1906,22.2043,22.0945,22.1677,193300.0
2013-10-03 11:00:00,48.46,48.54,48.41,48.44,125600.0,22.1677,22.2043,22.1448,22.1585,125600.0
2013-10-03 11:30:00,48.44,48.49,48.3,48.3,157900.0,22.1585,22.1814,22.0945,22.0945,157900.0
2013-10-03 12:00:00,48.3,48.32,48.13,48.26,72600.0,22.0945,22.1036,22.0167,22.0762,72600.0
2013-10-03 12:30:00,48.27,48.38,48.27,48.37,46200.0,22.0808,22.1311,22.0808,22.1265,46200.0
2013-10-03 13:00:00,48.38,48.48,48.31,48.47,72100.0,22.1311,22.1768,22.0991,22.1723,72100.0
2013-10-03 13:30:00,48.46,48.49,48.4,48.46,42300.0,22.1677,22.1814,22.1402,22.1677,42300.0
2013-10-03 14:00:00,48.45,48.45,48.33,48.42,62600.0,22.1631,22.1631,22.1082,22.1494,62600.0
2013-10-03 14:30:00,48.42,48.49,48.35,48.44,108000.0,22.1494,22.1814,22.1174,22.1585,108000.0
2013-10-03 15:00:00,48.43,48.43,48.34,48.41,79300.0,22.154,22.154,22.1128,22.1448,79300.0
2013-10-03 15:30:00,48.4,48.48,48.34,48.35,372000.0,22.1402,22.1768,22.1128,22.1174,372000.0
2013-10-04 09:30:00,48.01,48.29,48.01,48.21,143500.0,21.9618,22.0899,21.9618,22.0533,143500.0
2013-10-04 10:00:00,48.24,48.49,48.23,48.46,99100.0,22.0671,22.1814,22.0625,22.1677,99100.0
2013-10-04 10:30:00,48.45,48.6,48.45,48.47,107600.0,22.1631,22.2317,22.1631,22.1723,107600.0
2013-10-04 11:00:00,48.46,48.54,48.4,48.41,133100.0,22.1677,22.2043,22.1402,22.1448,133100.0
2013-10-04 11:30:00,48.4,48.51,48.36,48.45,190500.0,22.1402,22.1906,22.1219,22.1631,190500.0
2013-10-04 12:00:00,48.45,48.52,48.43,48.5,84100.0,22.1631,22.1951,22.154,22.186,84100.0
2013-10-04 12:30:00,48.5,48.52,48.45,48.47,41000.0,22.186,22.1951,22.1631,22.1723,41000.0
2013-10-04 13:00:00,48.48,48.59,48.48,48.52,52100.0,22.1768,22.2272,22.1768,22.1951,52100.0
2013-10-04 13:30:00,48.53,48.58,48.48,48.48,59100.0,22.1997,22.2226,22.1768,22.1768,59100.0
2013-10-04 14:00:00,48.49,48.57,48.48,48.54,53500.0,22.1814,22.218,22.1768,22.2043,53500.0
2013-10-04 14:30:00,48.54,48.59,48.49,48.55,46100.0,22.2043,22.2272,22.1814,22.2089,46100.0
2013-10-04 15:00:00,48.54,48.59,48.54,48.58,110600.0,22.2043,22.2272,22.2043,22.2226,110600.0
2013-10-04 15:30:00,48.58,48.63,48.52,48.61,215400.0,22.2226,22.2455,22.1951,22.2363,215400.0
2013-10-07 09:30:00,47.62,48.15,47.61,47.97,388600.0,21.7834,22.0259,21.7789,21.9435,388600.0
2013-10-07 10:00:00,47.98,48.23,47.96,48.18,214800.0,21.9481,22.0625,21.939,22.0396,214800.0
2013-10-07 10:30:00,48.18,48.3,48.02,48.29,221300.0,22.0396,22.0945,21.9664,22.0899,221300.0
2013-10-07 11:00:00,48.29,48.35,48.2,48.24,214600.0,22.0899,22.1174,22.0488,22.0671,214600.0
2013-10-07 11:30:00,48.26,48.38,48.21,48.3,170300.0,22.0762,22.1311,22.0533,22.0945,170300.0
2013-10-07 12:00:00,48.3,48.47,48.3,48.4,69600.0,22.0945,22.1723,22.0945,22.1402,69600.0
2013-10-07 12:30:00,48.39,48.39,48.26,48.28,53500.0,22.1357,22.1357,22.0762,22.0853,53500.0
2013-10-07 13:00:00,48.28,48.45,48.27,48.38,107200.0,22.0853,22.1631,22.0808,22.1311,107200.0
2013-10-07 13:30:00,48.38,48.49,48.38,48.49,86000.0,22.1311,22.1814,22.1311,22.1814,86000.0
2013-10-07 14:00:00,48.5,48.56,48.44,48.49,80700.0,22.186,22.2134,22.1585,22.1814,80700.0
2013-10-07 14:30:00,48.49,48.52,48.43,48.51,70000.0,22.1814,22.1951,22.154,22.1906,70000.0
2013-10-07 15:00:00,48.51,48.51,48.35,48.35,125100.0,22.1906,22.1906,22.1174,22.1174,125100.0
2013-10-07 15:30:00,48.35,48.4,48.25,48.25,297100.0,22.1174,22.1402,22.0716,22.0716,297100.0
2013-10-08 09:30:00,48.06,48.18,47.85,48.12,210000.0,21.9847,22.0396,21.8886,22.0122,210000.0
2013-10-08 10:00:00,48.14,48.14,47.95,48.03,90300.0,22.0213,22.0213,21.9344,21.971,90300.0
2013-10-08 10:30:00,48.01,48.08,47.98,48.06,128400.0,21.9618,21.9939,21.9481,21.9847,128400.0
2013-10-08 11:00:00,48.03,48.03,47.89,47.93,118900.0,21.971,21.971,21.9069,21.9252,118900.0
2013-10-08 11:30:00,47.94,47.94,47.73,47.78,140500.0,21.9298,21.9298,21.8338,21.8566,140500.0
2013-10-08 12:00:00,47.78,47.78,47.64,47.68,89300.0,21.8566,21.8566,21.7926,21.8109,89300.0
2013-10-08 12:30:00,47.69,47.83,47.62,47.8,84400.0,21.8155,21.8795,21.7834,21.8658,84400.0
2013-10-08 13:00:00,47.81,47.84,47.7,47.8,85200.0,21.8704,21.8841,21.82,21.8658,85200.0
2013-10-08 13:30:00,47.81,47.84,47.72,47.73,50900.0,21.8704,21.8841,21.8292,21.8338,50900.0
2013-10-08 14:00:00,47.72,47.83,47.66,47.78,183400.0,21.8292,21.8795,21.8017,21.8566,183400.0
2013-10-08 14:30:00,47.79,47.81,47.73,47.77,142400.0,21.8612,21.8704,21.8338,21.8521,142400.0
2013-10-08 15:00:00,47.76,47.88,47.64,47.88,227800.0,21.8475,21.9024,21.7926,21.9024,227800.0
2013-10-08 15:30:00,47.87,47.89,47.65,47.67,397500.0,21.8978,21.9069,21.7972,21.8063,397500.0
2013-10-09 09:30:00,47.4,47.57,47.32,47.46,295400.0,21.6828,21.7606,21.6462,21.7102,295400.0
2013-10-09 10:00:00,47.48,47.55,47.3,47.45,359900.0,21.7194,21.7514,21.6371,21.7057,359900.0
2013-10-09 10:30:00,47.45,47.45,47.02,47.02,377900.0,21.7057,21.7057,21.509,21.509,377900.0
2013-10-09 11:00:00,47.02,47.17,46.86,47.14,237500.0,21.509,21.5776,21.4358,21.5639,237500.0
2013-10-09 11:30:00,47.14,47.25,47.09,47.24,86600.0,21.5639,21.6142,21.541,21.6096,86600.0
2013-10-09 12:00:00,47.24,47.31,47.24,47.25,37800.0,21.6096,21.6416,21.6096,21.6142,37800.0
2013-10-09 12:30:00,47.25,47.32,47.21,47.26,62100.0,21.6142,21.6462,21.5959,21.6188,62100.0
2013-10-09 13:00:00,47.26,47.55,47.26,47.48,98400.0,21.6188,21.7514,21.6188,21.7194,98400.0
2013-10-09 13:30:00,47.49,47.67,47.47,47.63,97000.0,21.724,21.8063,21.7148,21.788,97000.0
2013-10-09 14:00:00,47.62,47.63,47.45,47.53,63600.0,21.7834,21.788,21.7057,21.7423,63600.0
2013-10-09 14:30:00,47.55,47.69,47.55,47.67,85400.0,21.7514,21.8155,21.7514,21.8063,85400.0
2013-10-09 15:00:00,47.68,47.71,47.59,47.63,89300.0,21.8109,21.8246,21.7697,21.788,89300.0
2013-10-09 15:30:00,47.64,47.73,47.43,47.48,233600.0,21.7926,21.8338,21.6965,21.7194,233600.0
2013-10-10 09:30:00,48.0,48.24,47.97,48.18,189800.0,21.9573,22.0671,21.9435,22.0396,189800.0
2013-10-10 10:00:00,48.21,48.27,47.97,48.09,194500.0,22.0533,22.0808,21.9435,21.9984,194500.0
2013-10-10 10:30:00,48.1,48.45,48.05,48.2,193300.0,22.003,22.1631,21.9801,22.0488,193300.0
2013-10-10 11:00:00,48.2,48.25,48.08,48.2,163100.0,22.0488,22.0716,21.9939,22.0488,163100.0
2013-10-10 11:30:00,48.2,48.33,48.14,48.22,159500.0,22.0488,22.1082,22.0213,22.0579,159500.0
2013-10-10 12:00:00,48.22,48.22,48.12,48.16,99900.0,22.0579,22.0579,22.0122,22.0305,99900.0
2013-10-10 12:30:00,48.17,48.32,48.17,48.27,53200.0,22.035,22.1036,22.035,22.0808,53200.0
2013-10-10 13:00:00,48.27,48.32,48.25,48.26,78500.0,22.0808,22.1036,22.0716,22.0762,78500.0
2013-10-10 13:30:00,48.27,48.41,48.24,48.41,77800.0,22.0808,22.1448,22.0671,22.1448,77800.0
2013-10-10 14:00:00,48.41,48.42,48.29,48.31,80400.0,22.1448,22.1494,22.0899,22.0991,80400.0
2013-10-10 14:30:00,48.32,48.38,48.27,48.38,62700.0,22.1036,22.1311,22.0808,22.1311,62700.0
2013-10-10 15:00:00,48.38,48.74,48.38,48.65,369500.0,22.1311,22.2958,22.1311,22.2546,369500.0
2013-10-10 15:30:00,48.65,48.73,48.54,48.62,427700.0,22.2546,22.2912,22.2043,22.2409,427700.0
2013-10-11 09:30:00,48.71,49.04,48.64,49.04,231700.0,22.282,22.433,22.25,22.433,231700.0
2013-10-11 10:00:00,49.05,49.1,48.84,48.93,235000.0,22.4376,22.4605,22.3415,22.3827,235000.0
2013-10-11 10:30:00,48.92,49.18,48.89,49.18,285500.0,22.3781,22.497,22.3644,22.497,285500.0
2013-10-11 11:00:00,49.18,49.3,49.11,49.23,257800.0,22.497,22.5519,22.465,22.5199,257800.0
2013-10-11 11:30:00,49.23,49.41,49.2,49.41,196900.0,22.5199,22.6023,22.5062,22.6023,196900.0
2013-10-11 12:00:00,49.42,49.5,49.4,49.43,66200.0,22.6068,22.6434,22.5977,22.6114,66200.0
2013-10-11 12:30:00,49.43,49.48,49.4,49.47,33500.0,22.6114,22.6343,22.5977,22.6297,33500.0
2013-10-11 13:00:00,49.46,49.5,49.3,49.34,91400.0,22.6251,22.6434,22.5519,22.5702,91400.0
2013-10-11 13:30:00,49.34,49.34,49.27,49.31,55500.0,22.5702,22.5702,22.5382,22.5565,55500.0
2013-10-11 14:00:00,49.31,49.42,49.29,49.36,67400.0,22.5565,22.6068,22.5474,22.5794,67400.0
2013-10-11 14:30:00,49.37,49.38,49.3,49.31,64600.0,22.584,22.5885,22.5519,22.5565,64600.0
2013-10-11 15:00:00,49.3,49.33,49.2,49.21,153100.0,22.5519,22.5657,22.5062,22.5108,153100.0
2013-10-11 15:30:00,49.21,49.31,49.18,49.28,297100.0,22.5108,22.5565,22.497,22.5428,297100.0
2013-10-14 09:30:00,49.36,49.53,49.31,49.46,185200.0,22.5794,22.6572,22.5565,22.6251,185200.0
2013-10-14 10:00:00,49.46,49.54,49.32,49.5,135000.0,22.6251,22.6617,22.5611,22.6434,135000.0
2013-10-14 10:30:00,49.5,49.51,49.32,49.39,164300.0,22.6434,22.648,22.5611,22.5931,164300.0
2013-10-14 11:00:00,49.38,49.45,49.29,49.37,213800.0,22.5885,22.6206,22.5474,22.584,213800.0
2013-10-14 11:30:00,49.36,49.4,49.32,49.38,94100.0,22.5794,22.5977,22.5611,22.5885,94100.0
2013-10-14 12:00:00,49.37,49.53,49.37,49.5,49500.0,22.584,22.6572,22.584,22.6434,49500.0
2013-10-14 12:30:00,49.5,49.68,49.47,49.68,72200.0,22.6434,22.7258,22.6297,22.7258,72200.0
2013-10-14 13:00:00,49.67,49.81,49.64,49.81,72500.0,22.7212,22.7852,22.7075,22.7852,72500.0
2013-10-14 13:30:00,49.81,49.97,49.8,49.94,151600.0,22.7852,22.8584,22.7807,22.8447,151600.0
2013-10-14 14:00:00,49.94,50.15,49.91,50.09,136400.0,22.8447,22.9408,22.831,22.9133,136400.0
2013-10-14 14:30:00,50.1,50.22,49.97,50.04,230200.0,22.9179,22.9728,22.8584,22.8904,230200.0
2013-10-14 15:00:00,50.03,50.13,49.94,49.96,244200.0,22.8859,22.9316,22.8447,22.8539,244200.0
2013-10-14 15:30:00,49.96,50.05,49.81,50.01,403600.0,22.8539,22.895,22.7852,22.8767,403600.0
2013-10-15 09:30:00,51.02,51.16,50.77,51.06,684300.0,23.3387,23.4028,23.2244,23.357,684300.0
2013-10-15 10:00:00,51.06,51.08,50.92,51.05,324300.0,23.357,23.3662,23.293,23.3525,324300.0
2013-10-15 10:30:00,51.05,51.24,51.04,51.2,748500.0,23.3525,23.4394,23.3479,23.4211,748500.0
2013-10-15 11:00:00,51.2,51.42,51.11,51.37,476600.0,23.4211,23.5217,23.3799,23.4988,476600.0
2013-10-15 11:30:00,51.36,51.41,51.2,51.29,185400.0,23.4943,23.5171,23.4211,23.4623,185400.0
2013-10-15 12:00:00,51.28,51.45,51.25,51.37,188000.0,23.4577,23.5354,23.444,23.4988,188000.0
2013-10-15 12:30:00,51.38,51.46,51.35,51.45,110700.0,23.5034,23.54,23.4897,23.5354,110700.0
2013-10-15 13:00:00,51.45,51.63,51.44,51.55,140900.0,23.5354,23.6178,23.5309,23.5812,140900.0
2013-10-15 13:30:00,51.55,51.56,51.48,51.51,81000.0,23.5812,23.5858,23.5492,23.5629,81000.0
2013-10-15 14:00:00,51.52,51.59,51.45,51.46,253400.0,23.5675,23.5995,23.5354,23.54,253400.0
2013-10-15 14:30:00,51.45,51.51,51.31,51.5,316400.0,23.5354,23.5629,23.4714,23.5583,316400.0
2013-10-15 15:00:00,51.5,51.55,51.38,51.4,377300.0,23.5583,23.5812,23.5034,23.5126,377300.0
2013-10-15 15:30:00,51.39,51.43,51.3,51.34,586800.0,23.508,23.5263,23.4668,23.4851,586800.0
2013-10-16 09:30:00,51.46,51.58,51.25,51.58,310400.0,23.54,23.5949,23.444,23.5949,310400.0
2013-10-16 10:00:00,51.58,51.62,51.25,51.42,204000.0,23.5949,23.6132,23.444,23.5217,204000.0
2013-10-16 10:30:00,51.41,51.45,51.3,51.35,147200.0,23.5171,23.5354,23.4668,23.4897,147200.0
2013-10-16 11:00:00,51.35,51.38,51.12,51.15,193800.0,23.4897,23.5034,23.3845,23.3982,193800.0
2013-10-16 11:30:00,51.16,51.27,51.14,51.2,65100.0,23.4028,23.4531,23.3936,23.4211,65100.0
2013-10-16 12:00:00,51.2,51.44,51.17,51.39,72400.0,23.4211,23.5309,23.4074,23.508,72400.0
2013-10-16 12:30:00,51.37,51.5,51.36,51.4,67500.0,23.4988,23.5583,23.4943,23.5126,67500.0
2013-10-16 13:00:00,51.39,51.56,51.36,51.56,59800.0,23.508,23.5858,23.4943,23.5858,59800.0
2013-10-16 13:30:00,51.57,51.59,51.37,51.45,74500.0,23.5903,23.5995,23.4988,23.5354,74500.0
2013-10-16 14:00:00,51.45,51.45,51.28,51.29,97000.0,23.5354,23.5354,23.4577,23.4623,97000.0
2013-10-16 14:30:00,51.28,51.32,51.2,51.22,58000.0,23.4577,23.476,23.4211,23.4302,58000.0
2013-10-16 15:00:00,51.23,51.27,51.18,51.18,95600.0,23.4348,23.4531,23.4119,23.4119,95600.0
2013-10-16 15:30:00,51.18,51.41,51.15,51.33,269900.0,23.4119,23.5171,23.3982,23.4806,269900.0
2013-10-17 09:30:00,51.23,51.61,51.23,51.59,211500.0,23.4348,23.6086,23.4348,23.5995,211500.0
2013-10-17 10:00:00,51.58,51.75,51.26,51.27,187000.0,23.5949,23.6727,23.4485,23.4531,187000.0
2013-10-17 10:30:00,51.27,51.53,51.27,51.39,112600.0,23.4531,23.572,23.4531,23.508,112600.0
2013-10-17 11:00:00,51.4,51.57,51.4,51.54,106400.0,23.5126,23.5903,23.5126,23.5766,106400.0
2013-10-17 11:30:00,51.56,51.69,51.53,51.69,54300.0,23.5858,23.6452,23.572,23.6452,54300.0
2013-10-17 12:00:00,51.68,51.7,51.57,51.59,25500.0,23.6407,23.6498,23.5903,23.5995,25500.0
2013-10-17 12:30:00,51.59,51.72,51.57,51.7,49700.0,23.5995,23.659,23.5903,23.6498,49700.0
2013-10-17 13:00:00,51.71,51.74,51.53,51.53,108700.0,23.6544,23.6681,23.572,23.572,108700.0
2013-10-17 13:30:00,51.52,51.52,51.42,51.42,187300.0,23.5675,23.5675,23.5217,23.5217,187300.0
2013-10-17 14:00:00,51.42,51.49,51.38,51.41,106500.0,23.5217,23.5537,23.5034,23.5171,106500.0
2013-10-17 14:30:00,51.41,51.54,51.4,51.53,165800.0,23.5171,23.5766,23.5126,23.572,165800.0
2013-10-17 15:00:00,51.54,51.54,51.43,51.49,192900.0,23.5766,23.5766,23.5263,23.5537,192900.0
2013-10-17 15:30:00,51.49,51.66,51.48,51.63,294700.0,23.5537,23.6315,23.5492,23.6178,294700.0
2013-10-18 09:30:00,52.25,52.27,51.95,52.27,277100.0,23.9014,23.9105,23.7642,23.9105,277100.0
2013-10-18 10:00:00,52.27,52.32,52.15,52.22,240400.0,23.9105,23.9334,23.8557,23.8877,240400.0
2013-10-18 10:30:00,52.22,52.23,52.07,52.09,180800.0,23.8877,23.8922,23.8191,23.8282,180800.0
2013-10-18 11:00:00,52.08,52.12,51.92,52.09,190100.0,23.8236,23.8419,23.7504,23.8282,190100.0
2013-10-18 11:30:00,52.09,52.15,52.0,52.04,95600.0,23.8282,23.8557,23.787,23.8053,95600.0
2013-10-18 12:00:00,52.04,52.13,52.01,52.06,64400.0,23.8053,23.8465,23.7916,23.8145,64400.0
2013-10-18 12:30:00,52.05,52.13,52.05,52.11,65000.0,23.8099,23.8465,23.8099,23.8374,65000.0
2013-10-18 13:00:00,52.12,52.14,52.1,52.13,95000.0,23.8419,23.8511,23.8328,23.8465,95000.0
2013-10-18 13:30:00,52.13,52.13,52.07,52.09,71100.0,23.8465,23.8465,23.8191,23.8282,71100.0
2013-10-18 14:00:00,52.09,52.09,51.99,52.02,55100.0,23.8282,23.8282,23.7825,23.7962,55100.0
2013-10-18 14:30:00,52.02,52.07,51.98,51.98,59300.0,23.7962,23.8191,23.7779,23.7779,59300.0
2013-10-18 15:00:00,51.97,52.02,51.92,51.94,158800.0,23.7733,23.7962,23.7504,23.7596,158800.0
2013-10-18 15:30:00,51.94,51.94,51.83,51.88,452700.0,23.7596,23.7596,23.7093,23.7321,452700.0
2013-10-21 09:30:00,52.41,52.47,52.34,52.47,279100.0,23.9746,24.002,23.9426,24.002,279100.0
2013-10-21 10:00:00,52.45,52.59,52.37,52.5,179300.0,23.9929,24.0569,23.9563,24.0158,179300.0
2013-10-21 10:30:00,52.51,52.53,52.37,52.42,145400.0,24.0203,24.0295,23.9563,23.9792,145400.0
2013-10-21 11:00:00,52.42,52.49,52.35,52.43,124400.0,23.9792,24.0112,23.9471,23.9837,124400.0
2013-10-21 11:30:00,52.43,52.44,52.25,52.29,105400.0,23.9837,23.9883,23.9014,23.9197,105400.0
2013-10-21 12:00:00,52.28,52.31,52.19,52.21,61600.0,23.9151,23.9288,23.874,23.8831,61600.0
2013-10-21 12:30:00,52.21,52.31,52.2,52.27,45500.0,23.8831,23.9288,23.8785,23.9105,45500.0
2013-10-21 13:00:00,52.28,52.33,52.25,52.27,49700.0,23.9151,23.938,23.9014,23.9105,49700.0
2013-10-21 13:30:00,52.28,52.37,52.26,52.29,85000.0,23.9151,23.9563,23.906,23.9197,85000.0
2013-10-21 14:00:00,52.28,52.32,52.17,52.2,117600.0,23.9151,23.9334,23.8648,23.8785,117600.0
2013-10-21 14:30:00,52.21,52.25,52.15,52.19,61800.0,23.8831,23.9014,23.8557,23.874,61800.0
2013-10-21 15:00:00,52.19,52.27,52.19,52.24,72700.0,23.874,23.9105,23.874,23.8968,72700.0
2013-10-21 15:30:00,52.24,52.29,52.19,52.28,262100.0,23.8968,23.9197,23.874,23.9151,262100.0
2013-10-22 09:30:00,52.62,52.85,52.58,52.84,246100.0,24.0707,24.1759,24.0524,24.1713,246100.0
2013-10-22 10:00:00,52.87,53.31,52.87,53.24,402500.0,24.185,24.3863,24.185,24.3543,402500.0
2013-10-22 10:30:00,53.24,53.39,52.84,52.95,352000.0,24.3543,24.4229,24.1713,24.2216,352000.0
2013-10-22 11:00:00,52.95,53.06,52.82,52.9,196400.0,24.2216,24.2719,24.1621,24.1987,196400.0
2013-10-22 11:30:00,52.9,52.96,52.86,52.96,73900.0,24.1987,24.2262,24.1804,24.2262,73900.0
2013-10-22 12:00:00,52.95,53.03,52.93,52.98,50800.0,24.2216,24.2582,24.2125,24.2353,50800.0
2013-10-22 12:30:00,52.98,53.02,52.88,52.98,74300.0,24.2353,24.2536,24.1896,24.2353,74300.0
2013-10-22 13:00:00,52.96,52.98,52.9,52.96,51600.0,24.2262,24.2353,24.1987,24.2262,51600.0
2013-10-22 13:30:00,52.96,53.1,52.93,53.02,80700.0,24.2262,24.2902,24.2125,24.2536,80700.0
2013-10-22 14:00:00,53.02,53.08,52.93,52.95,74000.0,24.2536,24.2811,24.2125,24.2216,74000.0
2013-10-22 14:30:00,52.96,53.07,52.95,53.03,60000.0,24.2262,24.2765,24.2216,24.2582,60000.0
2013-10-22 15:00:00,53.04,53.13,53.0,53.03,153200.0,24.2628,24.3039,24.2445,24.2582,153200.0
2013-10-22 15:30:00,53.02,53.05,52.84,52.88,405900.0,24.2536,24.2674,24.1713,24.1896,405900.0
2013-10-23 09:30:00,51.7,51.98,51.65,51.97,657300.0,23.6498,23.7779,23.6269,23.7733,657300.0
2013-10-23 10:00:00,51.96,51.96,51.64,51.85,302800.0,23.7687,23.7687,23.6224,23.7184,302800.0
2013-10-23 10:30:00,51.85,52.07,51.85,52.04,158200.0,23.7184,23.8191,23.7184,23.8053,158200.0
2013-10-23 11:00:00,52.05,52.05,51.93,51.98,132400.0,23.8099,23.8099,23.755,23.7779,132400.0
2013-10-23 11:30:00,51.98,52.15,51.96,52.13,147000.0,23.7779,23.8557,23.7687,23.8465,147000.0
2013-10-23 12:00:00,52.13,52.13,51.89,51.93,58100.0,23.8465,23.8465,23.7367,23.755,58100.0
2013-10-23 12:30:00,51.92,51.99,51.89,51.95,50000.0,23.7504,23.7825,23.7367,23.7642,50000.0
2013-10-23 13:00:00,51.93,51.99,51.92,51.97,29900.0,23.755,23.7825,23.7504,23.7733,29900.0
2013-10-23 13:30:00,51.96,51.96,51.81,51.87,44200.0,23.7687,23.7687,23.7001,23.7276,44200.0
2013-10-23 14:00:00,51.87,51.91,51.74,51.79,64400.0,23.7276,23.7459,23.6681,23.691,64400.0
2013-10-23 14:30:00,51.79,51.95,51.79,51.89,97200.0,23.691,23.7642,23.691,23.7367,97200.0
2013-10-23 15:00:00,51.9,51.94,51.84,51.88,100800.0,23.7413,23.7596,23.7138,23.7321,100800.0
2013-10-23 15:30:00,51.89,51.98,51.85,51.93,350800.0,23.7367,23.7779,23.7184,23.755,350800.0
2013-10-24 09:30:00,52.33,52.4,52.19,52.4,177400.0,23.938,23.97,23.874,23.97,177400.0
2013-10-24 10:00:00,52.39,52.5,52.28,52.42,205900.0,23.9654,24.0158,23.9151,23.9792,205900.0
2013-10-24 10:30:00,52.42,52.48,52.27,52.35,75900.0,23.9792,24.0066,23.9105,23.9471,75900.0
2013-10-24 11:00:00,52.35,52.37,52.21,52.28,120500.0,23.9471,23.9563,23.8831,23.9151,120500.0
2013-10-24 11:30:00,52.28,52.35,52.25,52.34,124500.0,23.9151,23.9471,23.9014,23.9426,124500.0
2013-10-24 12:00:00,52.35,52.36,52.24,52.25,104100.0,23.9471,23.9517,23.8968,23.9014,104100.0
2013-10-24 12:30:00,52.25,52.28,52.16,52.28,65000.0,23.9014,23.9151,23.8602,23.9151,65000.0
2013-10-24 13:00:00,52.28,52.34,52.23,52.32,73300.0,23.9151,23.9426,23.8922,23.9334,73300.0
2013-10-24 13:30:00,52.31,52.35,52.24,52.29,36500.0,23.9288,23.9471,23.8968,23.9197,36500.0
2013-10-24 14:00:00,52.29,52.36,52.25,52.33,67500.0,23.9197,23.9517,23.9014,23.938,67500.0
2013-10-24 14:30:00,52.33,52.42,52.32,52.4,69100.0,23.938,23.9792,23.9334,23.97,69100.0
2013-10-24 15:00:00,52.39,52.4,52.35,52.36,70500.0,23.9654,23.97,23.9471,23.9517,70500.0
2013-10-24 15:30:00,52.37,52.37,52.25,52.27,265900.0,23.9563,23.9563,23.9014,23.9105,265900.0
2013-10-25 09:30:00,52.02,52.11,51.86,52.02,218700.0,23.7962,23.8374,23.723,23.7962,218700.0
2013-10-25 10:00:00,52.03,52.1,51.86,51.86,88700.0,23.8008,23.8328,23.723,23.723,88700.0
2013-10-25 10:30:00,51.87,51.97,51.84,51.95,67000.0,23.7276,23.7733,23.7138,23.7642,67000.0
2013-10-25 11:00:00,51.95,52.08,51.94,52.01,60200.0,23.7642,23.8236,23.7596,23.7916,60200.0
2013-10-25 11:30:00,52.0,52.1,51.89,51.92,44100.0,23.787,23.8328,23.7367,23.7504,44100.0
2013-10-25 12:00:00,51.93,52.03,51.9,52.03,49300.0,23.755,23.8008,23.7413,23.8008,49300.0
2013-10-25 12:30:00,52.03,52.2,52.03,52.19,46400.0,23.8008,23.8785,23.8008,23.874,46400.0
2013-10-25 13:00:00,52.19,52.29,52.18,52.23,32400.0,23.874,23.9197,23.8694,23.8922,32400.0
2013-10-25 13:30:00,52.21,52.22,52.13,52.14,30400.0,23.8831,23.8877,23.8465,23.8511,30400.0
2013-10-25 14:00:00,52.14,52.17,52.1,52.12,53900.0,23.8511,23.8648,23.8328,23.8419,53900.0
2013-10-25 14:30:00,52.11,52.11,52.05,52.08,59900.0,23.8374,23.8374,23.8099,23.8236,59900.0
2013-10-25 15:00:00,52.08,52.22,52.05,52.22,118400.0,23.8236,23.8877,23.8099,23.8877,118400.0
2013-10-25 15:30:00,52.22,52.27,52.18,52.27,148900.0,23.8877,23.9105,23.8694,23.9105,148900.0
2013-10-28 09:30:00,51.4,51.48,51.32,51.44,398600.0,23.5126,23.5492,23.476,23.5309,398600.0
2013-10-28 10:00:00,51.43,51.84,51.43,51.78,327800.0,23.5263,23.7138,23.5263,23.6864,327800.0
2013-10-28 10:30:00,51.78,51.89,51.59,51.63,90000.0,23.6864,23.7367,23.5995,23.6178,90000.0
2013-10-28 11:00:00,51.64,51.72,51.55,51.69,84600.0,23.6224,23.659,23.5812,23.6452,84600.0
2013-10-28 11:30:00,51.68,51.69,51.38,51.45,101800.0,23.6407,23.6452,23.5034,23.5354,101800.0
2013-10-28 12:00:00,51.46,51.58,51.41,51.41,81700.0,23.54,23.5949,23.5171,23.5171,81700.0
2013-10-28 12:30:00,51.41,51.65,51.41,51.61,90100.0,23.5171,23.6269,23.5171,23.6086,90100.0
2013-10-28 13:00:00,51.6,51.71,51.59,51.63,57800.0,23.6041,23.6544,23.5995,23.6178,57800.0
2013-10-28 13:30:00,51.62,51.72,51.62,51.69,40700.0,23.6132,23.659,23.6132,23.6452,40700.0
2013-10-28 14:00:00,51.7,51.78,51.66,51.76,63100.0,23.6498,23.6864,23.6315,23.6773,63100.0
2013-10-28 14:30:00,51.77,51.77,51.73,51.77,46800.0,23.6818,23.6818,23.6635,23.6818,46800.0
2013-10-28 15:00:00,51.77,51.84,51.74,51.83,134600.0,23.6818,23.7138,23.6681,23.7093,134600.0
2013-10-28 15:30:00,51.84,51.87,51.72,51.79,377800.0,23.7138,23.7276,23.659,23.691,377800.0
2013-10-29 09:30:00,51.55,51.76,51.39,51.39,130000.0,23.5812,23.6773,23.508,23.508,130000.0
2013-10-29 10:00:00,51.38,51.56,51.34,51.51,76400.0,23.5034,23.5858,23.4851,23.5629,76400.0
2013-10-29 10:30:00,51.52,51.62,51.38,51.41,109100.0,23.5675,23.6132,23.5034,23.5171,109100.0
2013-10-29 11:00:00,51.43,51.45,51.25,51.29,67700.0,23.5263,23.5354,23.444,23.4623,67700.0
2013-10-29 11:30:00,51.29,51.42,51.23,51.31,75200.0,23.4623,23.5217,23.4348,23.4714,75200.0
2013-10-29 12:00:00,51.31,51.32,51.2,51.22,118100.0,23.4714,23.476,23.4211,23.4302,118100.0
2013-10-29 12:30:00,51.23,51.36,51.22,51.3,56400.0,23.4348,23.4943,23.4302,23.4668,56400.0
2013-10-29 13:00:00,51.3,51.3,51.23,51.3,42000.0,23.4668,23.4668,23.4348,23.4668,42000.0
2013-10-29 13:30:00,51.31,51.35,51.27,51.32,26900.0,23.4714,23.4897,23.4531,23.476,26900.0
2013-10-29 14:00:00,51.31,51.35,51.3,51.31,23600.0,23.4714,23.4897,23.4668,23.4714,23600.0
2013-10-29 14:30:00,51.32,51.39,51.32,51.38,39100.0,23.476,23.508,23.476,23.5034,39100.0
2013-10-29 15:00:00,51.38,51.48,51.36,51.46,165700.0,23.5034,23.5492,23.4943,23.54,165700.0
2013-10-29 15:30:00,51.46,51.53,51.42,51.52,349500.0,23.54,23.572,23.5217,23.5675,349500.0
2013-10-30 09:30:00,51.5,51.8,51.5,51.62,175100.0,23.5583,23.6955,23.5583,23.6132,175100.0
2013-10-30 10:00:00,51.64,51.66,51.47,51.54,181500.0,23.6224,23.6315,23.5446,23.5766,181500.0
2013-10-30 10:30:00,51.54,51.61,51.53,51.56,107400.0,23.5766,23.6086,23.572,23.5858,107400.0
2013-10-30 11:00:00,51.57,51.61,51.41,51.41,47700.0,23.5903,23.6086,23.5171,23.5171,47700.0
2013-10-30 11:30:00,51.41,51.49,51.31,51.49,57200.0,23.5171,23.5537,23.4714,23.5537,57200.0
2013-10-30 12:00:00,51.48,51.49,51.38,51.4,43700.0,23.5492,23.5537,23.5034,23.5126,43700.0
2013-10-30 12:30:00,51.41,51.54,51.4,51.52,21900.0,23.5171,23.5766,23.5126,23.5675,21900.0
2013-10-30 13:00:00,51.53,51.53,51.44,51.45,14500.0,23.572,23.572,23.5309,23.5354,14500.0
2013-10-30 13:30:00,51.43,51.46,51.35,51.35,31600.0,23.5263,23.54,23.4897,23.4897,31600.0
2013-10-30 14:00:00,51.37,51.39,50.64,50.72,176000.0,23.4988,23.508,23.1649,23.2015,176000.0
2013-10-30 14:30:00,50.73,51.11,50.71,51.08,326000.0,23.2061,23.3799,23.1969,23.3662,326000.0
2013-10-30 15:00:00,51.08,51.26,51.0,51.12,163200.0,23.3662,23.4485,23.3296,23.3845,163200.0
2013-10-30 15:30:00,51.12,51.19,51.03,51.1,373800.0,23.3845,23.4165,23.3433,23.3753,373800.0
2013-10-31 09:30:00,51.38,51.44,50.92,50.99,195800.0,23.5034,23.5309,23.293,23.325,195800.0
2013-10-31 10:00:00,51.01,51.03,50.73,50.83,121900.0,23.3342,23.3433,23.2061,23.2518,121900.0
2013-10-31 10:30:00,50.81,50.95,50.7,50.88,97900.0,23.2427,23.3067,23.1924,23.2747,97900.0
2013-10-31 11:00:00,50.9,50.92,50.79,50.84,86900.0,23.2839,23.293,23.2335,23.2564,86900.0
2013-10-31 11:30:00,50.85,50.88,50.71,50.75,66300.0,23.261,23.2747,23.1969,23.2152,66300.0
2013-10-31 12:00:00,50.76,50.83,50.69,50.7,216300.0,23.2198,23.2518,23.1878,23.1924,216300.0
2013-10-31 12:30:00,50.72,50.86,50.69,50.85,75300.0,23.2015,23.2656,23.1878,23.261,75300.0
2013-10-31 13:00:00,50.87,50.93,50.87,50.9,62000.0,23.2701,23.2976,23.2701,23.2839,62000.0
2013-10-31 13:30:00,50.91,50.97,50.85,50.86,81400.0,23.2884,23.3159,23.261,23.2656,81400.0
2013-10-31 14:00:00,50.86,51.02,50.8,50.94,173400.0,23.2656,23.3387,23.2381,23.3021,173400.0
2013-10-31 14:30:00,50.93,50.99,50.9,50.9,62200.0,23.2976,23.325,23.2839,23.2839,62200.0
2013-10-31 15:00:00,50.9,50.9,50.74,50.78,155800.0,23.2839,23.2839,23.2107,23.229,155800.0
2013-10-31 15:30:00,50.78,50.85,50.7,50.7,158300.0,23.229,23.261,23.1924,23.1924,158300.0
2013-11-01 09:30:00,50.73,51.22,50.73,51.21,237500.0,23.2061,23.4302,23.2061,23.4257,237500.0
2013-11-01 10:00:00,51.21,51.39,50.93,50.93,511800.0,23.4257,23.508,23.2976,23.2976,511800.0
2013-11-01 10:30:00,50.93,51.1,50.92,51.08,236000.0,23.2976,23.3753,23.293,23.3662,236000.0
2013-11-01 11:00:00,51.08,51.08,50.71,50.74,183900.0,23.3662,23.3662,23.1969,23.2107,183900.0
2013-11-01 11:30:00,50.75,50.84,50.55,50.55,170700.0,23.2152,23.2564,23.1237,23.1237,170700.0
2013-11-01 12:00:00,50.56,50.74,50.43,50.64,54600.0,23.1283,23.2107,23.0689,23.1649,54600.0
2013-11-01 12:30:00,50.64,50.81,50.63,50.77,25600.0,23.1649,23.2427,23.1603,23.2244,25600.0
2013-11-01 13:00:00,50.76,50.78,50.68,50.77,33200.0,23.2198,23.229,23.1832,23.2244,33200.0
2013-11-01 13:30:00,50.77,51.0,50.77,50.99,76200.0,23.2244,23.3296,23.2244,23.325,76200.0
2013-11-01 14:00:00,50.98,51.17,50.97,51.1,75400.0,23.3204,23.4074,23.3159,23.3753,75400.0
2013-11-01 14:30:00,51.07,51.15,51.05,51.1,89600.0,23.3616,23.3982,23.3525,23.3753,89600.0
2013-11-01 15:00:00,51.08,51.19,51.06,51.11,135800.0,23.3662,23.4165,23.357,23.3799,135800.0
2013-11-01 15:30:00,51.11,51.23,51.09,51.18,387800.0,23.3799,23.4348,23.3708,23.4119,387800.0
2013-11-04 09:30:00,52.17,52.18,51.95,52.08,308200.0,23.8648,23.8694,23.7642,23.8236,308200.0
2013-11-04 10:00:00,52.1,52.4,52.06,52.4,306100.0,23.8328,23.97,23.8145,23.97,306100.0
2013-11-04 10:30:00,52.4,52.57,52.35,52.38,219600.0,23.97,24.0478,23.9471,23.9609,219600.0
2013-11-04 11:00:00,52.37,52.61,52.35,52.56,455700.0,23.9563,24.0661,23.9471,24.0432,455700.0
2013-11-04 11:30:00,52.56,52.7,52.49,52.49,189900.0,24.0432,24.1072,24.0112,24.0112,189900.0
2013-11-04 12:00:00,52.5,52.5,52.37,52.41,136900.0,24.0158,24.0158,23.9563,23.9746,136900.0
2013-11-04 12:30:00,52.42,52.54,52.41,52.53,59600.0,23.9792,24.0341,23.9746,24.0295,59600.0
2013-11-04 13:00:00,52.53,52.66,52.53,52.61,121000.0,24.0295,24.0889,24.0295,24.0661,121000.0
2013-11-04 13:30:00,52.61,52.65,52.57,52.6,102300.0,24.0661,24.0844,24.0478,24.0615,102300.0
2013-11-04 14:00:00,52.6,52.62,52.52,52.61,76100.0,24.0615,24.0707,24.0249,24.0661,76100.0
2013-11-04 14:30:00,52.61,52.68,52.6,52.66,165300.0,24.0661,24.0981,24.0615,24.0889,165300.0
2013-11-04 15:00:00,52.66,52.71,52.62,52.7,219100.0,24.0889,24.1118,24.0707,24.1072,219100.0
2013-11-04 15:30:00,52.7,52.75,52.65,52.74,834700.0,24.1072,24.1301,24.0844,24.1255,834700.0
2013-11-05 09:30:00,53.59,53.69,53.3,53.41,576100.0,24.5144,24.5601,24.3817,24.432,576100.0
2013-11-05 10:00:00,53.41,53.41,53.11,53.32,330900.0,24.432,24.432,24.2948,24.3909,330900.0
2013-11-05 10:30:00,53.33,53.48,53.31,53.48,311800.0,24.3954,24.4641,24.3863,24.4641,311800.0
2013-11-05 11:00:00,53.46,53.58,53.32,53.34,298400.0,24.4549,24.5098,24.3909,24.4,298400.0
2013-11-05 11:30:00,53.35,53.53,53.32,53.34,89900.0,24.4046,24.4869,24.3909,24.4,89900.0
2013-11-05 12:00:00,53.35,53.46,53.32,53.45,90000.0,24.4046,24.4549,24.3909,24.4503,90000.0
2013-11-05 12:30:00,53.45,53.45,53.22,53.24,103000.0,24.4503,24.4503,24.3451,24.3543,103000.0
2013-11-05 13:00:00,53.23,53.4,53.22,53.32,62800.0,24.3497,24.4275,24.3451,24.3909,62800.0
2013-11-05 13:30:00,53.33,53.35,53.11,53.11,112700.0,24.3954,24.4046,24.2948,24.2948,112700.0
2013-11-05 14:00:00,53.11,53.33,53.11,53.23,101100.0,24.2948,24.3954,24.2948,24.3497,101100.0
2013-11-05 14:30:00,53.23,53.29,53.14,53.27,126500.0,24.3497,24.3771,24.3085,24.368,126500.0
2013-11-05 15:00:00,53.27,53.45,53.25,53.34,174600.0,24.368,24.4503,24.3588,24.4,174600.0
2013-11-05 15:30:00,53.35,53.4,53.18,53.21,602200.0,24.4046,24.4275,24.3268,24.3405,602200.0
2013-11-06 09:30:00,53.76,53.84,53.57,53.68,284200.0,24.5921,24.6287,24.5052,24.5555,284200.0
2013-11-06 10:00:00,53.68,53.89,53.66,53.7,157200.0,24.5555,24.6516,24.5464,24.5647,157200.0
2013-11-06 10:30:00,53.69,53.73,53.4,53.54,123100.0,24.5601,24.5784,24.4275,24.4915,123100.0
2013-11-06 11:00:00,53.53,53.57,53.39,53.43,293200.0,24.4869,24.5052,24.4229,24.4412,293200.0
2013-11-06 11:30:00,53.43,53.51,53.41,53.45,115000.0,24.4412,24.4778,24.432,24.4503,115000.0
2013-11-06 12:00:00,53.45,53.5,53.34,53.46,52600.0,24.4503,24.4732,24.4,24.4549,52600.0
2013-11-06 12:30:00,53.44,53.48,53.37,53.37,129400.0,24.4458,24.4641,24.4137,24.4137,129400.0
2013-11-06 13:00:00,53.38,53.46,53.26,53.44,114200.0,24.4183,24.4549,24.3634,24.4458,114200.0
2013-11-06 13:30:00,53.42,53.43,53.32,53.4,73800.0,24.4366,24.4412,24.3909,24.4275,73800.0
2013-11-06 14:00:00,53.41,53.53,53.41,53.52,153400.0,24.432,24.4869,24.432,24.4824,153400.0
2013-11-06 14:30:00,53.51,53.6,53.5,53.59,59100.0,24.4778,24.5189,24.4732,24.5144,59100.0
2013-11-06 15:00:00,53.59,53.59,53.49,53.54,122000.0,24.5144,24.5144,24.4686,24.4915,122000.0
2013-11-06 15:30:00,53.54,53.55,53.44,53.52,343200.0,24.4915,24.4961,24.4458,24.4824,343200.0
2013-11-07 09:30:00,53.84,53.84,53.29,53.31,400000.0,24.6287,24.6287,24.3771,24.3863,400000.0
2013-11-07 10:00:00,53.31,53.32,53.0,53.09,334600.0,24.3863,24.3909,24.2445,24.2857,334600.0
2013-11-07 10:30:00,53.09,53.09,52.75,52.93,275800.0,24.2857,24.2857,24.1301,24.2125,275800.0
2013-11-07 11:00:00,52.93,52.97,52.61,52.82,177900.0,24.2125,24.2308,24.0661,24.1621,177900.0
2013-11-07 11:30:00,52.81,53.18,52.7,53.11,190200.0,24.1576,24.3268,24.1072,24.2948,190200.0
2013-11-07 12:00:00,53.1,53.25,53.1,53.15,98300.0,24.2902,24.3588,24.2902,24.3131,98300.0
2013-11-07 12:30:00,53.16,53.19,53.1,53.11,49600.0,24.3177,24.3314,24.2902,24.2948,49600.0
2013-11-07 13:00:00,53.11,53.13,52.93,52.93,113100.0,24.2948,24.3039,24.2125,24.2125,113100.0
2013-11-07 13:30:00,52.93,52.96,52.69,52.72,88200.0,24.2125,24.2262,24.1027,24.1164,88200.0
2013-11-07 14:00:00,52.71,52.71,52.45,52.51,130700.0,24.1118,24.1118,23.9929,24.0203,130700.0
2013-11-07 14:30:00,52.51,52.65,52.51,52.62,106000.0,24.0203,24.0844,24.0203,24.0707,106000.0
2013-11-07 15:00:00,52.61,52.64,52.43,52.44,194200.0,24.0661,24.0798,23.9837,23.9883,194200.0
2013-11-07 15:30:00,52.44,52.58,52.35,52.58,606500.0,23.9883,24.0524,23.9471,24.0524,606500.0
2013-11-08 09:30:00,52.28,52.41,52.07,52.38,266900.0,23.9151,23.9746,23.8191,23.9609,266900.0
2013-11-08 10:00:00,52.37,52.83,52.35,52.78,165400.0,23.9563,24.1667,23.9471,24.1438,165400.0
2013-11-08 10:30:00,52.79,52.93,52.7,52.93,109000.0,24.1484,24.2125,24.1072,24.2125,109000.0
2013-11-08 11:00:00,52.94,53.09,52.82,52.99,171800.0,24.217,24.2857,24.1621,24.2399,171800.0
2013-11-08 11:30:00,52.98,53.08,52.97,53.05,65300.0,24.2353,24.2811,24.2308,24.2674,65300.0
2013-11-08 12:00:00,53.07,53.14,53.05,53.08,55500.0,24.2765,24.3085,24.2674,24.2811,55500.0
2013-11-08 12:30:00,53.08,53.09,53.0,53.03,52000.0,24.2811,24.2857,24.2445,24.2582,52000.0
2013-11-08 13:00:00,53.04,53.07,52.97,53.05,68800.0,24.2628,24.2765,24.2308,24.2674,68800.0
2013-11-08 13:30:00,53.05,53.08,53.01,53.05,66200.0,24.2674,24.2811,24.2491,24.2674,66200.0
2013-11-08 14:00:00,53.05,53.11,53.03,53.11,70300.0,24.2674,24.2948,24.2582,24.2948,70300.0
2013-11-08 14:30:00,53.1,53.14,53.08,53.09,203700.0,24.2902,24.3085,24.2811,24.2857,203700.0
2013-11-08 15:00:00,53.09,53.12,53.03,53.07,173600.0,24.2857,24.2994,24.2582,24.2765,173600.0
2013-11-08 15:30:00,53.06,53.19,53.05,53.18,383600.0,24.2719,24.3314,24.2674,24.3268,383600.0
2013-11-11 09:30:00,52.36,52.43,52.31,52.41,330400.0,23.9517,23.9837,23.9288,23.9746,330400.0
2013-11-11 10:00:00,52.41,52.43,52.23,52.34,228300.0,23.9746,23.9837,23.8922,23.9426,228300.0
2013-11-11 10:30:00,52.35,52.45,52.3,52.41,153700.0,23.9471,23.9929,23.9243,23.9746,153700.0
2013-11-11 11:00:00,52.41,52.46,52.27,52.27,124000.0,23.9746,23.9975,23.9105,23.9105,124000.0
2013-11-11 11:30:00,52.27,52.31,52.23,52.29,102400.0,23.9105,23.9288,23.8922,23.9197,102400.0
2013-11-11 12:00:00,52.29,52.31,52.18,52.27,96500.0,23.9197,23.9288,23.8694,23.9105,96500.0
2013-11-11 12:30:00,52.25,52.3,52.23,52.28,87100.0,23.9014,23.9243,23.8922,23.9151,87100.0
2013-11-11 13:00:00,52.28,52.38,52.28,52.36,77600.0,23.9151,23.9609,23.9151,23.9517,77600.0
2013-11-11 13:30:00,52.36,52.39,52.32,52.39,72900.0,23.9517,23.9654,23.9334,23.9654,72900.0
2013-11-11 14:00:00,52.38,52.42,52.33,52.34,63200.0,23.9609,23.9792,23.938,23.9426,63200.0
2013-11-11 14:30:00,52.34,52.35,52.27,52.31,66200.0,23.9426,23.9471,23.9105,23.9288,66200.0
2013-11-11 15:00:00,52.31,52.43,52.3,52.43,105000.0,23.9288,23.9837,23.9243,23.9837,105000.0
2013-11-11 15:30:00,52.43,52.48,52.35,52.41,427200.0,23.9837,24.0066,23.9471,23.9746,427200.0
2013-11-12 09:30:00,51.92,52.18,51.85,52.12,206100.0,23.7504,23.8694,23.7184,23.8419,206100.0
2013-11-12 10:00:00,52.13,52.15,51.91,52.03,206900.0,23.8465,23.8557,23.7459,23.8008,206900.0
2013-11-12 10:30:00,52.02,52.08,51.92,51.96,227800.0,23.7962,23.8236,23.7504,23.7687,227800.0
2013-11-12 11:00:00,51.96,52.04,51.88,51.95,299100.0,23.7687,23.8053,23.7321,23.7642,299100.0
2013-11-12 11:30:00,51.96,52.04,51.81,51.88,216300.0,23.7687,23.8053,23.7001,23.7321,216300.0
2013-11-12 12:00:00,51.89,52.03,51.84,51.84,146500.0,23.7367,23.8008,23.7138,23.7138,146500.0
2013-11-12 12:30:00,51.83,51.84,51.75,51.84,110400.0,23.7093,23.7138,23.6727,23.7138,110400.0
2013-11-12 13:00:00,51.84,51.94,51.78,51.91,123000.0,23.7138,23.7596,23.6864,23.7459,123000.0
2013-11-12 13:30:00,51.9,51.94,51.79,51.82,206600.0,23.7413,23.7596,23.691,23.7047,206600.0
2013-11-12 14:00:00,51.8,51.81,51.71,51.71,203500.0,23.6955,23.7001,23.6544,23.6544,203500.0
2013-11-12 14:30:00,51.71,51.92,51.71,51.87,175500.0,23.6544,23.7504,23.6544,23.7276,175500.0
2013-11-12 15:00:00,51.86,51.91,51.82,51.83,157300.0,23.723,23.7459,23.7047,23.7093,157300.0
2013-11-12 15:30:00,51.83,51.97,51.82,51.88,386500.0,23.7093,23.7733,23.7047,23.7321,386500.0
2013-11-13 09:30:00,50.68,51.03,50.67,50.99,619700.0,23.1832,23.3433,23.1786,23.325,619700.0
2013-11-13 10:00:00,50.99,51.07,50.96,51.01,475900.0,23.325,23.3616,23.3113,23.3342,475900.0
2013-11-13 10:30:00,51.01,51.35,51.0,51.32,363300.0,23.3342,23.4897,23.3296,23.476,363300.0
2013-11-13 11:00:00,51.32,51.33,51.03,51.21,299300.0,23.476,23.4806,23.3433,23.4257,299300.0
2013-11-13 11:30:00,51.21,51.36,51.19,51.34,113100.0,23.4257,23.4943,23.4165,23.4851,113100.0
2013-11-13 12:00:00,51.33,51.35,51.27,51.33,94300.0,23.4806,23.4897,23.4531,23.4806,94300.0
2013-11-13 12:30:00,51.32,51.43,51.28,51.42,114800.0,23.476,23.5263,23.4577,23.5217,114800.0
2013-11-13 13:00:00,51.42,51.52,51.42,51.52,183500.0,23.5217,23.5675,23.5217,23.5675,183500.0
2013-11-13 13:30:00,51.51,51.56,51.48,51.49,99100.0,23.5629,23.5858,23.5492,23.5537,99100.0
2013-11-13 14:00:00,51.48,51.49,51.39,51.42,62700.0,23.5492,23.5537,23.508,23.5217,62700.0
2013-11-13 14:30:00,51.42,51.48,51.39,51.42,119100.0,23.5217,23.5492,23.508,23.5217,119100.0
2013-11-13 15:00:00,51.43,51.68,51.39,51.66,222200.0,23.5263,23.6407,23.508,23.6315,222200.0
2013-11-13 15:30:00,51.66,51.88,51.62,51.87,910900.0,23.6315,23.7321,23.6132,23.7276,910900.0
2013-11-14 09:30:00,51.65,51.77,51.54,51.61,187800.0,23.6269,23.6818,23.5766,23.6086,187800.0
2013-11-14 10:00:00,51.62,51.69,51.42,51.55,172700.0,23.6132,23.6452,23.5217,23.5812,172700.0
2013-11-14 10:30:00,51.56,51.88,51.53,51.87,104400.0,23.5858,23.7321,23.572,23.7276,104400.0
2013-11-14 11:00:00,51.86,52.18,51.79,52.09,221100.0,23.723,23.8694,23.691,23.8282,221100.0
2013-11-14 11:30:00,52.08,52.1,51.93,51.97,114900.0,23.8236,23.8328,23.755,23.7733,114900.0
2013-11-14 12:00:00,51.96,52.01,51.87,51.87,290500.0,23.7687,23.7916,23.7276,23.7276,290500.0
2013-11-14 12:30:00,51.91,51.96,51.89,51.9,215000.0,23.7459,23.7687,23.7367,23.7413,215000.0
2013-11-14 13:00:00,51.9,51.92,51.78,51.81,297900.0,23.7413,23.7504,23.6864,23.7001,297900.0
2013-11-14 13:30:00,51.82,51.83,51.72,51.74,316000.0,23.7047,23.7093,23.659,23.6681,316000.0
2013-11-14 14:00:00,51.75,51.86,51.73,51.86,173100.0,23.6727,23.723,23.6635,23.723,173100.0
2013-11-14 14:30:00,51.87,51.88,51.68,51.69,284800.0,23.7276,23.7321,23.6407,23.6452,284800.0
2013-11-14 15:00:00,51.69,51.91,51.64,51.91,227300.0,23.6452,23.7459,23.6224,23.7459,227300.0
2013-11-14 15:30:00,51.9,51.94,51.68,51.75,935300.0,23.7413,23.7596,23.6407,23.6727,935300.0
2013-11-15 09:30:00,52.36,52.38,52.12,52.18,252600.0,23.9517,23.9609,23.8419,23.8694,252600.0
2013-11-15 10:00:00,52.18,52.23,52.03,52.15,275600.0,23.8694,23.8922,23.8008,23.8557,275600.0
2013-11-15 10:30:00,52.15,52.38,52.07,52.37,180400.0,23.8557,23.9609,23.8191,23.9563,180400.0
2013-11-15 11:00:00,52.38,52.58,52.38,52.55,243300.0,23.9609,24.0524,23.9609,24.0386,243300.0
2013-11-15 11:30:00,52.54,52.54,52.45,52.5,148100.0,24.0341,24.0341,23.9929,24.0158,148100.0
2013-11-15 12:00:00,52.5,52.5,52.43,52.44,53800.0,24.0158,24.0158,23.9837,23.9883,53800.0
2013-11-15 12:30:00,52.44,52.45,52.34,52.35,61400.0,23.9883,23.9929,23.9426,23.9471,61400.0
2013-11-15 13:00:00,52.36,52.51,52.34,52.49,44500.0,23.9517,24.0203,23.9426,24.0112,44500.0
2013-11-15 13:30:00,52.49,52.5,52.42,52.43,27000.0,24.0112,24.0158,23.9792,23.9837,27000.0
2013-11-15 14:00:00,52.43,52.51,52.42,52.46,45500.0,23.9837,24.0203,23.9792,23.9975,45500.0
2013-11-15 14:30:00,52.47,52.51,52.45,52.47,48600.0,24.002,24.0203,23.9929,24.002,48600.0
2013-11-15 15:00:00,52.46,52.52,52.45,52.5,133500.0,23.9975,24.0249,23.9929,24.0158,133500.0
2013-11-15 15:30:00,52.5,52.52,52.42,52.51,480700.0,24.0158,24.0249,23.9792,24.0203,480700.0
2013-11-18 09:30:00,52.69,52.8,52.5,52.74,246200.0,24.1027,24.153,24.0158,24.1255,246200.0
2013-11-18 10:00:00,52.74,52.75,52.53,52.69,146700.0,24.1255,24.1301,24.0295,24.1027,146700.0
2013-11-18 10:30:00,52.69,52.69,52.52,52.6,55900.0,24.1027,24.1027,24.0249,24.0615,55900.0
2013-11-18 11:00:00,52.6,52.69,52.54,52.63,143100.0,24.0615,24.1027,24.0341,24.0752,143100.0
2013-11-18 11:30:00,52.63,52.71,52.6,52.65,88800.0,24.0752,24.1118,24.0615,24.0844,88800.0
2013-11-18 12:00:00,52.65,52.76,52.65,52.73,58800.0,24.0844,24.1347,24.0844,24.121,58800.0
2013-11-18 12:30:00,52.73,52.79,52.64,52.75,77100.0,24.121,24.1484,24.0798,24.1301,77100.0
2013-11-18 13:00:00,52.75,52.84,52.67,52.81,45900.0,24.1301,24.1713,24.0935,24.1576,45900.0
2013-11-18 13:30:00,52.82,52.84,52.79,52.84,61500.0,24.1621,24.1713,24.1484,24.1713,61500.0
2013-11-18 14:00:00,52.84,52.92,52.82,52.9,60700.0,24.1713,24.2079,24.1621,24.1987,60700.0
2013-11-18 14:30:00,52.9,52.91,52.75,52.78,94600.0,24.1987,24.2033,24.1301,24.1438,94600.0
2013-11-18 15:00:00,52.76,52.78,52.46,52.5,281700.0,24.1347,24.1438,23.9975,24.0158,281700.0
2013-11-18 15:30:00,52.5,52.5,52.31,52.37,293300.0,24.0158,24.0158,23.9288,23.9563,293300.0
2013-11-19 09:30:00,52.72,52.79,52.49,52.58,134000.0,24.1164,24.1484,24.0112,24.0524,134000.0
2013-11-19 10:00:00,52.59,52.77,52.59,52.63,162100.0,24.0569,24.1393,24.0569,24.0752,162100.0
2013-11-19 10:30:00,52.63,52.78,52.57,52.63,104300.0,24.0752,24.1438,24.0478,24.0752,104300.0
2013-11-19 11:00:00,52.63,52.63,52.43,52.58,101600.0,24.0752,24.0752,23.9837,24.0524,101600.0
2013-11-19 11:30:00,52.56,52.62,52.44,52.47,100400.0,24.0432,24.0707,23.9883,24.002,100400.0
2013-11-19 12:00:00,52.48,52.58,52.44,52.45,67500.0,24.0066,24.0524,23.9883,23.9929,67500.0
2013-11-19 12:30:00,52.46,52.48,52.25,52.25,74900.0,23.9975,24.0066,23.9014,23.9014,74900.0
2013-11-19 13:00:00,52.24,52.28,51.94,51.99,234300.0,23.8968,23.9151,23.7596,23.7825,234300.0
2013-11-19 13:30:00,51.99,52.09,51.92,51.96,101400.0,23.7825,23.8282,23.7504,23.7687,101400.0
2013-11-19 14:00:00,51.97,52.09,51.95,51.95,78400.0,23.7733,23.8282,23.7642,23.7642,78400.0
2013-11-19 14:30:00,51.95,52.19,51.92,52.1,103300.0,23.7642,23.874,23.7504,23.8328,103300.0
2013-11-19 15:00:00,52.09,52.26,52.08,52.19,81300.0,23.8282,23.906,23.8236,23.874,81300.0
2013-11-19 15:30:00,52.18,52.25,52.12,52.24,194400.0,23.8694,23.9014,23.8419,23.8968,194400.0
2013-11-20 09:30:00,53.32,53.34,52.98,53.1,400300.0,24.3909,24.4,24.2353,24.2902,400300.0
2013-11-20 10:00:00,53.06,53.61,52.97,53.51,210200.0,24.2719,24.5235,24.2308,24.4778,210200.0
2013-11-20 10:30:00,53.52,53.52,53.07,53.34,147200.0,24.4824,24.4824,24.2765,24.4,147200.0
2013-11-20 11:00:00,53.34,53.45,53.27,53.31,118700.0,24.4,24.4503,24.368,24.3863,118700.0
2013-11-20 11:30:00,53.3,53.37,53.24,53.33,51100.0,24.3817,24.4137,24.3543,24.3954,51100.0
2013-11-20 12:00:00,53.35,53.38,53.28,53.28,33000.0,24.4046,24.4183,24.3726,24.3726,33000.0
2013-11-20 12:30:00,53.27,53.3,53.22,53.3,25200.0,24.368,24.3817,24.3451,24.3817,25200.0
2013-11-20 13:00:00,53.3,53.33,53.21,53.23,45500.0,24.3817,24.3954,24.3405,24.3497,45500.0
2013-11-20 13:30:00,53.24,53.26,53.19,53.24,56400.0,24.3543,24.3634,24.3314,24.3543,56400.0
2013-11-20 14:00:00,53.24,53.25,52.88,53.07,110500.0,24.3543,24.3588,24.1896,24.2765,110500.0
2013-11-20 14:30:00,53.05,53.05,52.72,52.8,112600.0,24.2674,24.2674,24.1164,24.153,112600.0
2013-11-20 15:00:00,52.8,52.82,52.54,52.59,166000.0,24.153,24.1621,24.0341,24.0569,166000.0
2013-11-20 15:30:00,52.59,52.75,52.53,52.74,360300.0,24.0569,24.1301,24.0295,24.1255,360300.0
2013-11-21 09:30:00,52.79,52.8,52.36,52.58,257700.0,24.1484,24.153,23.9517,24.0524,257700.0
2013-11-21 10:00:00,52.57,52.61,52.3,52.38,286300.0,24.0478,24.0661,23.9243,23.9609,286300.0
2013-11-21 10:30:00,52.38,52.66,52.38,52.55,124200.0,23.9609,24.0889,23.9609,24.0386,124200.0
2013-11-21 11:00:00,52.57,52.6,52.41,52.53,81100.0,24.0478,24.0615,23.9746,24.0295,81100.0
2013-11-21 11:30:00,52.52,52.53,52.11,52.11,191100.0,24.0249,24.0295,23.8374,23.8374,191100.0
2013-11-21 12:00:00,52.11,52.26,52.05,52.26,100000.0,23.8374,23.906,23.8099,23.906,100000.0
2013-11-21 12:30:00,52.27,52.27,52.1,52.12,58200.0,23.9105,23.9105,23.8328,23.8419,58200.0
2013-11-21 13:00:00,52.12,52.19,52.1,52.1,57600.0,23.8419,23.874,23.8328,23.8328,57600.0
2013-11-21 13:30:00,52.1,52.21,52.1,52.15,79000.0,23.8328,23.8831,23.8328,23.8557,79000.0
2013-11-21 14:00:00,52.15,52.23,52.12,52.2,68100.0,23.8557,23.8922,23.8419,23.8785,68100.0
2013-11-21 14:30:00,52.19,52.24,52.13,52.16,105300.0,23.874,23.8968,23.8465,23.8602,105300.0
2013-11-21 15:00:00,52.16,52.3,52.14,52.26,101900.0,23.8602,23.9243,23.8511,23.906,101900.0
2013-11-21 15:30:00,52.27,52.31,52.18,52.2,441600.0,23.9105,23.9288,23.8694,23.8785,441600.0
2013-11-22 09:30:00,51.96,52.01,51.78,51.96,192800.0,23.7687,23.7916,23.6864,23.7687,192800.0
2013-11-22 10:00:00,51.97,52.01,51.85,51.98,143100.0,23.7733,23.7916,23.7184,23.7779,143100.0
2013-11-22 10:30:00,51.99,52.02,51.74,51.75,105100.0,23.7825,23.7962,23.6681,23.6727,105100.0
2013-11-22 11:00:00,51.75,51.86,51.6,51.65,167000.0,23.6727,23.723,23.6041,23.6269,167000.0
2013-11-22 11:30:00,51.66,51.72,51.59,51.61,103100.0,23.6315,23.659,23.5995,23.6086,103100.0
2013-11-22 12:00:00,51.61,51.61,51.53,51.61,116200.0,23.6086,23.6086,23.572,23.6086,116200.0
2013-11-22 12:30:00,51.6,51.7,51.59,51.67,76900.0,23.6041,23.6498,23.5995,23.6361,76900.0
2013-11-22 13:00:00,51.69,51.8,51.66,51.78,124400.0,23.6452,23.6955,23.6315,23.6864,124400.0
2013-11-22 13:30:00,51.78,51.82,51.66,51.69,44500.0,23.6864,23.7047,23.6315,23.6452,44500.0
2013-11-22 14:00:00,51.7,51.72,51.65,51.71,42800.0,23.6498,23.659,23.6269,23.6544,42800.0
2013-11-22 14:30:00,51.72,51.78,51.71,51.78,74900.0,23.659,23.6864,23.6544,23.6864,74900.0
2013-11-22 15:00:00,51.77,51.82,51.74,51.79,77700.0,23.6818,23.7047,23.6681,23.691,77700.0
2013-11-22 15:30:00,51.79,51.82,51.7,51.76,309700.0,23.691,23.7047,23.6498,23.6773,309700.0
2013-11-25 09:30:00,51.36,51.42,51.17,51.23,156100.0,23.4943,23.5217,23.4074,23.4348,156100.0
2013-11-25 10:00:00,51.25,51.25,50.97,50.99,109300.0,23.444,23.444,23.3159,23.325,109300.0
2013-11-25 10:30:00,50.99,51.16,50.95,51.14,77300.0,23.325,23.4028,23.3067,23.3936,77300.0
2013-11-25 11:00:00,51.14,51.15,50.97,51.01,79500.0,23.3936,23.3982,23.3159,23.3342,79500.0
2013-11-25 11:30:00,51.04,51.07,50.98,50.98,64200.0,23.3479,23.3616,23.3204,23.3204,64200.0
2013-11-25 12:00:00,50.97,51.03,50.93,50.98,52800.0,23.3159,23.3433,23.2976,23.3204,52800.0
2013-11-25 12:30:00,50.98,51.05,50.97,51.03,31500.0,23.3204,23.3525,23.3159,23.3433,31500.0
2013-11-25 13:00:00,51.03,51.03,50.96,50.97,42200.0,23.3433,23.3433,23.3113,23.3159,42200.0
2013-11-25 13:30:00,50.99,51.06,50.98,51.01,107000.0,23.325,23.357,23.3204,23.3342,107000.0
2013-11-25 14:00:00,51.0,51.21,51.0,51.21,59500.0,23.3296,23.4257,23.3296,23.4257,59500.0
2013-11-25 14:30:00,51.21,51.34,51.17,51.28,51200.0,23.4257,23.4851,23.4074,23.4577,51200.0
2013-11-25 15:00:00,51.31,51.32,51.11,51.17,120800.0,23.4714,23.476,23.3799,23.4074,120800.0
2013-11-25 15:30:00,51.16,51.16,51.07,51.14,155100.0,23.4028,23.4028,23.3616,23.3936,155100.0
2013-11-26 09:30:00,50.3,50.42,50.15,50.3,238800.0,23.0094,23.0643,22.9408,23.0094,238800.0
2013-11-26 10:00:00,50.29,50.35,50.09,50.2,130600.0,23.0048,23.0323,22.9133,22.9636,130600.0
2013-11-26 10:30:00,50.19,50.4,50.1,50.38,120600.0,22.9591,23.0551,22.9179,23.046,120600.0
2013-11-26 11:00:00,50.36,50.37,50.18,50.24,70600.0,23.0368,23.0414,22.9545,22.9819,70600.0
2013-11-26 11:30:00,50.24,50.33,50.2,50.26,73900.0,22.9819,23.0231,22.9636,22.9911,73900.0
2013-11-26 12:00:00,50.26,50.32,50.2,50.29,37700.0,22.9911,23.0185,22.9636,23.0048,37700.0
2013-11-26 12:30:00,50.3,50.31,50.22,50.23,49900.0,23.0094,23.014,22.9728,22.9774,49900.0
2013-11-26 13:00:00,50.24,50.24,50.18,50.2,51600.0,22.9819,22.9819,22.9545,22.9636,51600.0
2013-11-26 13:30:00,50.2,50.27,50.15,50.16,137400.0,22.9636,22.9957,22.9408,22.9453,137400.0
2013-11-26 14:00:00,50.17,50.19,50.09,50.12,112700.0,22.9499,22.9591,22.9133,22.927,112700.0
2013-11-26 14:30:00,50.13,50.26,50.13,50.24,85400.0,22.9316,22.9911,22.9316,22.9819,85400.0
2013-11-26 15:00:00,50.24,50.3,50.22,50.29,100700.0,22.9819,23.0094,22.9728,23.0048,100700.0
2013-11-26 15:30:00,50.29,50.34,50.15,50.2,350600.0,23.0048,23.0277,22.9408,22.9636,350600.0
2013-11-27 09:30:00,51.21,51.31,51.08,51.18,246000.0,23.4257,23.4714,23.3662,23.4119,246000.0
2013-11-27 10:00:00,51.19,51.23,51.05,51.11,157200.0,23.4165,23.4348,23.3525,23.3799,157200.0
2013-11-27 10:30:00,51.12,51.15,50.98,51.02,92400.0,23.3845,23.3982,23.3204,23.3387,92400.0
2013-11-27 11:00:00,51.02,51.17,51.02,51.12,129400.0,23.3387,23.4074,23.3387,23.3845,129400.0
2013-11-27 11:30:00,51.12,51.12,50.86,50.88,148900.0,23.3845,23.3845,23.2656,23.2747,148900.0
2013-11-27 12:00:00,50.87,50.98,50.81,50.94,41300.0,23.2701,23.3204,23.2427,23.3021,41300.0
2013-11-27 12:30:00,50.94,50.96,50.86,50.86,47500.0,23.3021,23.3113,23.2656,23.2656,47500.0
2013-11-27 13:00:00,50.85,50.92,50.82,50.85,53400.0,23.261,23.293,23.2473,23.261,53400.0
2013-11-27 13:30:00,50.86,50.87,50.81,50.82,43500.0,23.2656,23.2701,23.2427,23.2473,43500.0
2013-11-27 14:00:00,50.81,50.84,50.8,50.81,33600.0,23.2427,23.2564,23.2381,23.2427,33600.0
2013-11-27 14:30:00,50.81,50.89,50.81,50.88,71400.0,23.2427,23.2793,23.2427,23.2747,71400.0
2013-11-27 15:00:00,50.89,50.94,50.87,50.89,63700.0,23.2793,23.3021,23.2701,23.2793,63700.0
2013-11-27 15:30:00,50.9,50.99,50.88,50.96,251200.0,23.2839,23.325,23.2747,23.3113,251200.0
2013-11-29 09:30:00,53.66,53.79,53.57,53.71,566700.0,24.5464,24.6059,24.5052,24.5693,566700.0
2013-11-29 10:00:00,53.71,53.73,53.47,53.59,339600.0,24.5693,24.5784,24.4595,24.5144,339600.0
2013-11-29 10:30:00,53.6,53.64,53.4,53.48,198100.0,24.5189,24.5372,24.4275,24.4641,198100.0
2013-11-29 11:00:00,53.48,53.6,53.38,53.47,230000.0,24.4641,24.5189,24.4183,24.4595,230000.0
2013-11-29 11:30:00,53.46,53.56,53.37,53.42,199300.0,24.4549,24.5006,24.4137,24.4366,199300.0
2013-11-29 12:00:00,53.41,53.41,53.27,53.36,126400.0,24.432,24.432,24.368,24.4092,126400.0
2013-11-29 12:30:00,53.36,53.36,53.02,53.07,389700.0,24.4092,24.4092,24.2536,24.2765,389700.0
2013-12-02 09:30:00,53.01,53.1,52.87,52.87,311400.0,24.2491,24.2902,24.185,24.185,311400.0
2013-12-02 10:00:00,52.85,53.11,52.76,53.02,206300.0,24.1759,24.2948,24.1347,24.2536,206300.0
2013-12-02 10:30:00,53.03,53.07,52.86,52.88,137700.0,24.2582,24.2765,24.1804,24.1896,137700.0
2013-12-02 11:00:00,52.87,53.01,52.83,52.89,87800.0,24.185,24.2491,24.1667,24.1942,87800.0
2013-12-02 11:30:00,52.9,52.91,52.78,52.79,75600.0,24.1987,24.2033,24.1438,24.1484,75600.0
2013-12-02 12:00:00,52.79,52.88,52.75,52.85,71200.0,24.1484,24.1896,24.1301,24.1759,71200.0
2013-12-02 12:30:00,52.85,52.87,52.72,52.74,74100.0,24.1759,24.185,24.1164,24.1255,74100.0
2013-12-02 13:00:00,52.74,52.74,52.63,52.66,46400.0,24.1255,24.1255,24.0752,24.0889,46400.0
2013-12-02 13:30:00,52.66,52.66,52.51,52.55,78300.0,24.0889,24.0889,24.0203,24.0386,78300.0
2013-12-02 14:00:00,52.56,52.59,52.42,52.46,80300.0,24.0432,24.0569,23.9792,23.9975,80300.0
2013-12-02 14:30:00,52.47,52.56,52.4,52.46,99900.0,24.002,24.0432,23.97,23.9975,99900.0
2013-12-02 15:00:00,52.46,52.51,52.36,52.37,142200.0,23.9975,24.0203,23.9517,23.9563,142200.0
2013-12-02 15:30:00,52.38,52.45,52.31,52.38,323400.0,23.9609,23.9929,23.9288,23.9609,323400.0
2013-12-03 09:30:00,52.33,52.68,52.29,52.68,266400.0,23.938,24.0981,23.9197,24.0981,266400.0
2013-12-03 10:00:00,52.69,52.88,52.6,52.68,158000.0,24.1027,24.1896,24.0615,24.0981,158000.0
2013-12-03 10:30:00,52.68,52.97,52.59,52.78,175500.0,24.0981,24.2308,24.0569,24.1438,175500.0
2013-12-03 11:00:00,52.77,52.79,52.44,52.55,148300.0,24.1393,24.1484,23.9883,24.0386,148300.0
2013-12-03 11:30:00,52.54,52.59,52.34,52.45,111400.0,24.0341,24.0569,23.9426,23.9929,111400.0
2013-12-03 12:00:00,52.47,52.59,52.43,52.44,116100.0,24.002,24.0569,23.9837,23.9883,116100.0
2013-12-03 12:30:00,52.44,52.5,52.36,52.37,35600.0,23.9883,24.0158,23.9517,23.9563,35600.0
2013-12-03 13:00:00,52.37,52.37,52.18,52.21,69600.0,23.9563,23.9563,23.8694,23.8831,69600.0
2013-12-03 13:30:00,52.21,52.29,52.19,52.19,66700.0,23.8831,23.9197,23.874,23.874,66700.0
2013-12-03 14:00:00,52.19,52.24,52.11,52.21,64100.0,23.874,23.8968,23.8374,23.8831,64100.0
2013-12-03 14:30:00,52.2,52.36,52.18,52.36,54100.0,23.8785,23.9517,23.8694,23.9517,54100.0
2013-12-03 15:00:00,52.35,52.36,52.28,52.33,76400.0,23.9471,23.9517,23.9151,23.938,76400.0
2013-12-03 15:30:00,52.34,52.41,52.3,52.4,189400.0,23.9426,23.9746,23.9243,23.97,189400.0
2013-12-04 09:30:00,53.02,53.3,53.01,53.28,271200.0,24.2536,24.3817,24.2491,24.3726,271200.0
2013-12-04 10:00:00,53.25,53.62,53.25,53.48,223800.0,24.3588,24.5281,24.3588,24.4641,223800.0
2013-12-04 10:30:00,53.47,53.62,53.43,53.61,133600.0,24.4595,24.5281,24.4412,24.5235,133600.0
2013-12-04 11:00:00,53.59,53.61,53.33,53.36,152400.0,24.5144,24.5235,24.3954,24.4092,152400.0
2013-12-04 11:30:00,53.34,53.53,53.32,53.51,103300.0,24.4,24.4869,24.3909,24.4778,103300.0
2013-12-04 12:00:00,53.49,53.53,53.35,53.53,118600.0,24.4686,24.4869,24.4046,24.4869,118600.0
2013-12-04 12:30:00,53.53,53.79,53.53,53.67,122800.0,24.4869,24.6059,24.4869,24.551,122800.0
2013-12-04 13:00:00,53.68,53.73,53.32,53.32,103600.0,24.5555,24.5784,24.3909,24.3909,103600.0
2013-12-04 13:30:00,53.32,53.44,53.25,53.38,194500.0,24.3909,24.4458,24.3588,24.4183,194500.0
2013-12-04 14:00:00,53.38,53.53,53.34,53.5,54200.0,24.4183,24.4869,24.4,24.4732,54200.0
2013-12-04 14:30:00,53.51,53.61,53.48,53.58,45500.0,24.4778,24.5235,24.4641,24.5098,45500.0
2013-12-04 15:00:00,53.58,53.59,53.44,53.47,109600.0,24.5098,24.5144,24.4458,24.4595,109600.0
2013-12-04 15:30:00,53.48,53.65,53.46,53.6,240900.0,24.4641,24.5418,24.4549,24.5189,240900.0
2013-12-05 09:30:00,53.65,53.71,53.44,53.5,216900.0,24.5418,24.5693,24.4458,24.4732,216900.0
2013-12-05 10:00:00,53.48,53.64,53.36,53.54,219700.0,24.4641,24.5372,24.4092,24.4915,219700.0
2013-12-05 10:30:00,53.54,53.6,53.31,53.51,143500.0,24.4915,24.5189,24.3863,24.4778,143500.0
2013-12-05 11:00:00,53.51,53.6,53.28,53.28,182500.0,24.4778,24.5189,24.3726,24.3726,182500.0
2013-12-05 11:30:00,53.3,53.54,53.26,53.52,190900.0,24.3817,24.4915,24.3634,24.4824,190900.0
2013-12-05 12:00:00,53.52,53.58,53.45,53.5,89000.0,24.4824,24.5098,24.4503,24.4732,89000.0
2013-12-05 12:30:00,53.5,53.5,53.25,53.28,57800.0,24.4732,24.4732,24.3588,24.3726,57800.0
2013-12-05 13:00:00,53.28,53.31,53.18,53.18,59500.0,24.3726,24.3863,24.3268,24.3268,59500.0
2013-12-05 13:30:00,53.19,53.3,53.19,53.26,63000.0,24.3314,24.3817,24.3314,24.3634,63000.0
2013-12-05 14:00:00,53.26,53.28,53.09,53.13,71400.0,24.3634,24.3726,24.2857,24.3039,71400.0
2013-12-05 14:30:00,53.13,53.19,53.1,53.12,86100.0,24.3039,24.3314,24.2902,24.2994,86100.0
2013-12-05 15:00:00,53.12,53.16,53.06,53.1,96400.0,24.2994,24.3177,24.2719,24.2902,96400.0
2013-12-05 15:30:00,53.1,53.16,53.02,53.11,366500.0,24.2902,24.3177,24.2536,24.2948,366500.0
2013-12-06 09:30:00,54.11,54.17,53.86,53.87,276400.0,24.7522,24.7797,24.6379,24.6425,276400.0
2013-12-06 10:00:00,53.89,53.97,53.7,53.82,153300.0,24.6516,24.6882,24.5647,24.6196,153300.0
2013-12-06 10:30:00,53.82,53.87,53.73,53.77,294400.0,24.6196,24.6425,24.5784,24.5967,294400.0
2013-12-06 11:00:00,53.78,54.05,53.69,54.01,176200.0,24.6013,24.7248,24.5601,24.7065,176200.0
2013-12-06 11:30:00,54.01,54.07,53.9,54.02,72700.0,24.7065,24.7339,24.6562,24.7111,72700.0
2013-12-06 12:00:00,53.99,54.05,53.94,53.99,58900.0,24.6973,24.7248,24.6745,24.6973,58900.0
2013-12-06 12:30:00,54.0,54.13,53.99,54.11,54600.0,24.7019,24.7614,24.6973,24.7522,54600.0
2013-12-06 13:00:00,54.1,54.1,53.97,54.01,46700.0,24.7477,24.7477,24.6882,24.7065,46700.0
2013-12-06 13:30:00,54.01,54.05,53.92,53.96,63900.0,24.7065,24.7248,24.6653,24.6836,63900.0
2013-12-06 14:00:00,53.97,54.03,53.89,53.9,69000.0,24.6882,24.7156,24.6516,24.6562,69000.0
2013-12-06 14:30:00,53.91,53.95,53.79,53.81,78700.0,24.6608,24.6791,24.6059,24.615,78700.0
2013-12-06 15:00:00,53.81,53.81,53.7,53.72,215800.0,24.615,24.615,24.5647,24.5738,215800.0
2013-12-06 15:30:00,53.73,53.84,53.64,53.83,343200.0,24.5784,24.6287,24.5372,24.6242,343200.0
2013-12-09 09:30:00,53.42,53.71,53.4,53.69,185100.0,24.4366,24.5693,24.4275,24.5601,185100.0
2013-12-09 10:00:00,53.7,53.79,53.62,53.76,87900.0,24.5647,24.6059,24.5281,24.5921,87900.0
2013-12-09 10:30:00,53.75,53.99,53.68,53.86,106400.0,24.5876,24.6973,24.5555,24.6379,106400.0
2013-12-09 11:00:00,53.87,53.95,53.8,53.87,66000.0,24.6425,24.6791,24.6104,24.6425,66000.0
2013-12-09 11:30:00,53.87,53.9,53.77,53.85,133000.0,24.6425,24.6562,24.5967,24.6333,133000.0
2013-12-09 12:00:00,53.83,53.91,53.83,53.91,37800.0,24.6242,24.6608,24.6242,24.6608,37800.0
2013-12-09 12:30:00,53.91,53.94,53.89,53.91,44000.0,24.6608,24.6745,24.6516,24.6608,44000.0
2013-12-09 13:00:00,53.91,53.99,53.89,53.93,69200.0,24.6608,24.6973,24.6516,24.6699,69200.0
2013-12-09 13:30:00,53.93,53.99,53.89,53.91,46200.0,24.6699,24.6973,24.6516,24.6608,46200.0
2013-12-09 14:00:00,53.9,53.95,53.89,53.94,83800.0,24.6562,24.6791,24.6516,24.6745,83800.0
2013-12-09 14:30:00,53.94,54.04,53.92,53.97,74300.0,24.6745,24.7202,24.6653,24.6882,74300.0
2013-12-09 15:00:00,53.97,53.99,53.87,53.87,104100.0,24.6882,24.6973,24.6425,24.6425,104100.0
2013-12-09 15:30:00,53.86,53.9,53.79,53.87,194500.0,24.6379,24.6562,24.6059,24.6425,194500.0
2013-12-10 09:30:00,53.8,53.96,53.71,53.71,153300.0,24.6104,24.6836,24.5693,24.5693,153300.0
2013-12-10 10:00:00,53.72,53.83,53.68,53.78,73700.0,24.5738,24.6242,24.5555,24.6013,73700.0
2013-12-10 10:30:00,53.77,53.85,53.7,53.73,74800.0,24.5967,24.6333,24.5647,24.5784,74800.0
2013-12-10 11:00:00,53.73,53.73,53.57,53.61,94500.0,24.5784,24.5784,24.5052,24.5235,94500.0
2013-12-10 11:30:00,53.61,53.61,53.33,53.4,99500.0,24.5235,24.5235,24.3954,24.4275,99500.0
2013-12-10 12:00:00,53.4,53.4,53.24,53.31,64100.0,24.4275,24.4275,24.3543,24.3863,64100.0
2013-12-10 12:30:00,53.31,53.33,53.23,53.31,48000.0,24.3863,24.3954,24.3497,24.3863,48000.0
2013-12-10 13:00:00,53.32,53.37,53.29,53.3,64200.0,24.3909,24.4137,24.3771,24.3817,64200.0
2013-12-10 13:30:00,53.31,53.34,53.21,53.23,85100.0,24.3863,24.4,24.3405,24.3497,85100.0
2013-12-10 14:00:00,53.23,53.25,53.16,53.19,120400.0,24.3497,24.3588,24.3177,24.3314,120400.0
2013-12-10 14:30:00,53.2,53.25,53.14,53.22,89700.0,24.336,24.3588,24.3085,24.3451,89700.0
2013-12-10 15:00:00,53.22,53.33,53.22,53.29,170500.0,24.3451,24.3954,24.3451,24.3771,170500.0
2013-12-10 15:30:00,53.3,53.32,53.24,53.29,246500.0,24.3817,24.3909,24.3543,24.3771,246500.0
2013-12-11 09:30:00,53.33,53.36,52.92,52.99,340300.0,24.3954,24.4092,24.2079,24.2399,340300.0
2013-12-11 10:00:00,52.98,52.98,52.39,52.43,289200.0,24.2353,24.2353,23.9654,23.9837,289200.0
2013-12-11 10:30:00,52.44,52.76,52.42,52.71,136300.0,23.9883,24.1347,23.9792,24.1118,136300.0
2013-12-11 11:00:00,52.71,52.83,52.52,52.64,155900.0,24.1118,24.1667,24.0249,24.0798,155900.0
2013-12-11 11:30:00,52.62,52.65,52.54,52.64,83600.0,24.0707,24.0844,24.0341,24.0798,83600.0
2013-12-11 12:00:00,52.64,52.64,52.22,52.26,96600.0,24.0798,24.0798,23.8877,23.906,96600.0
2013-12-11 12:30:00,52.29,52.35,52.25,52.32,45600.0,23.9197,23.9471,23.9014,23.9334,45600.0
2013-12-11 13:00:00,52.32,52.33,52.19,52.24,109100.0,23.9334,23.938,23.874,23.8968,109100.0
2013-12-11 13:30:00,52.24,52.38,52.23,52.36,46500.0,23.8968,23.9609,23.8922,23.9517,46500.0
2013-12-11 14:00:00,52.36,52.36,52.22,52.28,67800.0,23.9517,23.9517,23.8877,23.9151,67800.0
2013-12-11 14:30:00,52.28,52.29,52.13,52.17,57300.0,23.9151,23.9197,23.8465,23.8648,57300.0
2013-12-11 15:00:00,52.16,52.2,52.06,52.13,136100.0,23.8602,23.8785,23.8145,23.8465,136100.0
2013-12-11 15:30:00,52.13,52.17,52.03,52.08,414000.0,23.8465,23.8648,23.8008,23.8236,414000.0
2013-12-12 09:30:00,52.54,52.54,51.98,52.06,502000.0,24.0341,24.0341,23.7779,23.8145,502000.0
2013-12-12 10:00:00,52.06,52.09,51.66,51.93,340200.0,23.8145,23.8282,23.6315,23.755,340200.0
2013-12-12 10:30:00,51.96,52.25,51.88,52.16,120200.0,23.7687,23.9014,23.7321,23.8602,120200.0
2013-12-12 11:00:00,52.15,52.37,52.0,52.02,120900.0,23.8557,23.9563,23.787,23.7962,120900.0
2013-12-12 11:30:00,52.03,52.15,52.01,52.05,63900.0,23.8008,23.8557,23.7916,23.8099,63900.0
2013-12-12 12:00:00,52.05,52.08,51.88,51.95,46300.0,23.8099,23.8236,23.7321,23.7642,46300.0
2013-12-12 12:30:00,51.95,52.07,51.89,51.98,50200.0,23.7642,23.8191,23.7367,23.7779,50200.0
2013-12-12 13:00:00,51.98,52.02,51.91,51.93,63000.0,23.7779,23.7962,23.7459,23.755,63000.0
2013-12-12 13:30:00,51.93,51.97,51.91,51.95,46400.0,23.755,23.7733,23.7459,23.7642,46400.0
2013-12-12 14:00:00,51.96,52.16,51.96,52.15,79100.0,23.7687,23.8602,23.7687,23.8557,79100.0
2013-12-12 14:30:00,52.16,52.19,52.1,52.14,86800.0,23.8602,23.874,23.8328,23.8511,86800.0
2013-12-12 15:00:00,52.15,52.15,51.96,52.06,155100.0,23.8557,23.8557,23.7687,23.8145,155100.0
2013-12-12 15:30:00,52.06,52.08,51.94,52.06,288000.0,23.8145,23.8236,23.7596,23.8145,288000.0
2013-12-13 09:30:00,51.56,51.78,51.55,51.67,288900.0,23.5858,23.6864,23.5812,23.6361,288900.0
2013-12-13 10:00:00,51.67,51.76,51.56,51.75,231300.0,23.6361,23.6773,23.5858,23.6727,231300.0
2013-12-13 10:30:00,51.76,51.85,51.69,51.74,199000.0,23.6773,23.7184,23.6452,23.6681,199000.0
2013-12-13 11:00:00,51.73,51.87,51.64,51.74,215600.0,23.6635,23.7276,23.6224,23.6681,215600.0
2013-12-13 11:30:00,51.76,51.85,51.72,51.74,133700.0,23.6773,23.7184,23.659,23.6681,133700.0
2013-12-13 12:00:00,51.74,51.75,51.68,51.72,60100.0,23.6681,23.6727,23.6407,23.659,60100.0
2013-12-13 12:30:00,51.73,51.74,51.62,51.62,65600.0,23.6635,23.6681,23.6132,23.6132,65600.0
2013-12-13 13:00:00,51.62,51.63,51.56,51.63,54700.0,23.6132,23.6178,23.5858,23.6178,54700.0
2013-12-13 13:30:00,51.63,51.75,51.62,51.68,52800.0,23.6178,23.6727,23.6132,23.6407,52800.0
2013-12-13 14:00:00,51.69,51.73,51.63,51.69,112500.0,23.6452,23.6635,23.6178,23.6452,112500.0
2013-12-13 14:30:00,51.69,51.82,51.67,51.8,168700.0,23.6452,23.7047,23.6361,23.6955,168700.0
2013-12-13 15:00:00,51.81,51.87,51.8,51.86,151500.0,23.7001,23.7276,23.6955,23.723,151500.0
2013-12-13 15:30:00,51.85,51.91,51.77,51.78,307400.0,23.7184,23.7459,23.6818,23.6864,307400.0
2013-12-16 09:30:00,52.29,52.77,52.29,52.67,419600.0,23.9197,24.1393,23.9197,24.0935,419600.0
2013-12-16 10:00:00,52.67,52.87,52.65,52.78,245900.0,24.0935,24.185,24.0844,24.1438,245900.0
2013-12-16 10:30:00,52.79,52.81,52.5,52.52,140500.0,24.1484,24.1576,24.0158,24.0249,140500.0
2013-12-16 11:00:00,52.53,52.58,52.43,52.55,169900.0,24.0295,24.0524,23.9837,24.0386,169900.0
2013-12-16 11:30:00,52.55,52.67,52.46,52.62,196700.0,24.0386,24.0935,23.9975,24.0707,196700.0
2013-12-16 12:00:00,52.62,52.64,52.41,52.44,64600.0,24.0707,24.0798,23.9746,23.9883,64600.0
2013-12-16 12:30:00,52.45,52.52,52.4,52.47,129000.0,23.9929,24.0249,23.97,24.002,129000.0
2013-12-16 13:00:00,52.46,52.51,52.37,52.5,66300.0,23.9975,24.0203,23.9563,24.0158,66300.0
2013-12-16 13:30:00,52.49,52.5,52.41,52.49,55500.0,24.0112,24.0158,23.9746,24.0112,55500.0
2013-12-16 14:00:00,52.48,52.55,52.47,52.5,56600.0,24.0066,24.0386,24.002,24.0158,56600.0
2013-12-16 14:30:00,52.5,52.56,52.48,52.51,92000.0,24.0158,24.0432,24.0066,24.0203,92000.0
2013-12-16 15:00:00,52.52,52.56,52.48,52.51,159400.0,24.0249,24.0432,24.0066,24.0203,159400.0
2013-12-16 15:30:00,52.51,52.55,52.43,52.44,291600.0,24.0203,24.0386,23.9837,23.9883,291600.0
2013-12-17 09:30:00,52.94,52.99,52.61,52.85,197000.0,24.217,24.2399,24.0661,24.1759,197000.0
2013-12-17 10:00:00,52.85,53.03,52.77,52.96,168600.0,24.1759,24.2582,24.1393,24.2262,168600.0
2013-12-17 10:30:00,52.95,53.08,52.81,52.88,165400.0,24.2216,24.2811,24.1576,24.1896,165400.0
2013-12-17 11:00:00,52.88,53.01,52.78,52.98,201700.0,24.1896,24.2491,24.1438,24.2353,201700.0
2013-12-17 11:30:00,52.98,53.03,52.81,52.89,220100.0,24.2353,24.2582,24.1576,24.1942,220100.0
2013-12-17 12:00:00,52.89,52.9,52.83,52.89,76400.0,24.1942,24.1987,24.1667,24.1942,76400.0
2013-12-17 12:30:00,52.9,52.95,52.85,52.93,60500.0,24.1987,24.2216,24.1759,24.2125,60500.0
2013-12-17 13:00:00,52.92,53.12,52.92,53.1,209400.0,24.2079,24.2994,24.2079,24.2902,209400.0
2013-12-17 13:30:00,53.1,53.2,53.1,53.12,103900.0,24.2902,24.336,24.2902,24.2994,103900.0
2013-12-17 14:00:00,53.1,53.26,53.1,53.2,150100.0,24.2902,24.3634,24.2902,24.336,150100.0
2013-12-17 14:30:00,53.18,53.2,53.11,53.14,147100.0,24.3268,24.336,24.2948,24.3085,147100.0
2013-12-17 15:00:00,53.14,53.14,53.02,53.04,275100.0,24.3085,24.3085,24.2536,24.2628,275100.0
2013-12-17 15:30:00,53.03,53.12,52.93,53.01,507400.0,24.2582,24.2994,24.2125,24.2491,507400.0
2013-12-18 09:30:00,53.3,53.45,53.27,53.4,128400.0,24.3817,24.4503,24.368,24.4275,128400.0
2013-12-18 10:00:00,53.39,53.49,53.31,53.42,62700.0,24.4229,24.4686,24.3863,24.4366,62700.0
2013-12-18 10:30:00,53.39,53.47,53.28,53.28,82000.0,24.4229,24.4595,24.3726,24.3726,82000.0
2013-12-18 11:00:00,53.28,53.48,53.23,53.29,92500.0,24.3726,24.4641,24.3497,24.3771,92500.0
2013-12-18 11:30:00,53.29,53.32,53.05,53.05,126000.0,24.3771,24.3909,24.2674,24.2674,126000.0
2013-12-18 12:00:00,53.05,53.1,52.99,53.03,50300.0,24.2674,24.2902,24.2399,24.2582,50300.0
2013-12-18 12:30:00,53.03,53.04,52.96,52.96,32800.0,24.2582,24.2628,24.2262,24.2262,32800.0
2013-12-18 13:00:00,52.97,53.02,52.91,53.01,44600.0,24.2308,24.2536,24.2033,24.2491,44600.0
2013-12-18 13:30:00,53.0,53.17,52.96,53.17,93900.0,24.2445,24.3222,24.2262,24.3222,93900.0
2013-12-18 14:00:00,53.16,53.67,52.35,53.57,323500.0,24.3177,24.551,23.9471,24.5052,323500.0
2013-12-18 14:30:00,53.59,54.03,53.55,53.83,259600.0,24.5144,24.7156,24.4961,24.6242,259600.0
2013-12-18 15:00:00,53.84,53.99,53.72,53.81,306400.0,24.6287,24.6973,24.5738,24.615,306400.0
2013-12-18 15:30:00,53.81,53.95,53.71,53.86,563000.0,24.615,24.6791,24.5693,24.6379,563000.0
2013-12-19 09:30:00,53.51,53.74,53.44,53.53,186700.0,24.4778,24.583,24.4458,24.4869,186700.0
2013-12-19 10:00:00,53.52,53.57,53.41,53.51,455400.0,24.4824,24.5052,24.432,24.4778,455400.0
2013-12-19 10:30:00,53.54,53.74,53.46,53.66,148700.0,24.4915,24.583,24.4549,24.5464,148700.0
2013-12-19 11:00:00,53.68,53.7,53.55,53.65,83000.0,24.5555,24.5647,24.4961,24.5418,83000.0
2013-12-19 11:30:00,53.66,53.82,53.66,53.75,28400.0,24.5464,24.6196,24.5464,24.5876,28400.0
2013-12-19 12:00:00,53.76,53.8,53.7,53.8,14500.0,24.5921,24.6104,24.5647,24.6104,14500.0
2013-12-19 12:30:00,53.8,53.86,53.76,53.86,26800.0,24.6104,24.6379,24.5921,24.6379,26800.0
2013-12-19 13:00:00,53.87,53.96,53.81,53.94,54900.0,24.6425,24.6836,24.615,24.6745,54900.0
2013-12-19 13:30:00,53.94,53.94,53.86,53.88,52400.0,24.6745,24.6745,24.6379,24.647,52400.0
2013-12-19 14:00:00,53.88,53.94,53.72,53.72,51300.0,24.647,24.6745,24.5738,24.5738,51300.0
2013-12-19 14:30:00,53.72,53.84,53.7,53.84,48700.0,24.5738,24.6287,24.5647,24.6287,48700.0
2013-12-19 15:00:00,53.82,53.91,53.77,53.8,61900.0,24.6196,24.6608,24.5967,24.6104,61900.0
2013-12-19 15:30:00,53.79,53.86,53.66,53.69,415700.0,24.6059,24.6379,24.5464,24.5601,415700.0
2013-12-20 09:30:00,53.92,54.03,53.75,53.99,253600.0,24.6653,24.7156,24.5876,24.6973,253600.0
2013-12-20 10:00:00,53.99,54.08,53.9,54.02,82300.0,24.6973,24.7385,24.6562,24.7111,82300.0
2013-12-20 10:30:00,54.05,54.11,53.9,53.9,97500.0,24.7248,24.7522,24.6562,24.6562,97500.0
2013-12-20 11:00:00,53.9,54.0,53.8,53.8,130300.0,24.6562,24.7019,24.6104,24.6104,130300.0
2013-12-20 11:30:00,53.8,54.25,53.8,54.15,410400.0,24.6104,24.8163,24.6104,24.7705,410400.0
2013-12-20 12:00:00,54.15,54.2,54.03,54.07,159400.0,24.7705,24.7934,24.7156,24.7339,159400.0
2013-12-20 12:30:00,54.05,54.09,54.04,54.04,91200.0,24.7248,24.7431,24.7202,24.7202,91200.0
2013-12-20 13:00:00,54.05,54.07,53.99,53.99,100000.0,24.7248,24.7339,24.6973,24.6973,100000.0
2013-12-20 13:30:00,53.99,54.0,53.92,53.99,77400.0,24.6973,24.7019,24.6653,24.6973,77400.0
2013-12-20 14:00:00,54.0,54.05,53.97,54.01,50300.0,24.7019,24.7248,24.6882,24.7065,50300.0
2013-12-20 14:30:00,54.02,54.03,53.95,53.97,59800.0,24.7111,24.7156,24.6791,24.6882,59800.0
2013-12-20 15:00:00,53.97,53.98,53.85,53.86,78700.0,24.6882,24.6928,24.6333,24.6379,78700.0
2013-12-20 15:30:00,53.87,53.9,53.8,53.84,352600.0,24.6425,24.6562,24.6104,24.6287,352600.0
2013-12-23 09:30:00,53.98,54.09,53.95,54.0,177500.0,24.6928,24.7431,24.6791,24.7019,177500.0
2013-12-23 10:00:00,54.01,54.12,53.96,54.08,129800.0,24.7065,24.7568,24.6836,24.7385,129800.0
2013-12-23 10:30:00,54.1,54.14,54.02,54.04,177600.0,24.7477,24.766,24.7111,24.7202,177600.0
2013-12-23 11:00:00,54.04,54.29,54.03,54.29,127400.0,24.7202,24.8346,24.7156,24.8346,127400.0
2013-12-23 11:30:00,54.26,54.28,54.17,54.19,79700.0,24.8209,24.83,24.7797,24.7888,79700.0
2013-12-23 12:00:00,54.19,54.35,54.19,54.24,83300.0,24.7888,24.862,24.7888,24.8117,83300.0
2013-12-23 12:30:00,54.26,54.27,54.19,54.22,36400.0,24.8209,24.8254,24.7888,24.8026,36400.0
2013-12-23 13:00:00,54.2,54.21,54.12,54.14,50400.0,24.7934,24.798,24.7568,24.766,50400.0
2013-12-23 13:30:00,54.14,54.14,53.91,53.95,90000.0,24.766,24.766,24.6608,24.6791,90000.0
2013-12-23 14:00:00,53.95,54.03,53.88,53.96,61700.0,24.6791,24.7156,24.647,24.6836,61700.0
2013-12-23 14:30:00,53.96,53.99,53.89,53.95,77500.0,24.6836,24.6973,24.6516,24.6791,77500.0
2013-12-23 15:00:00,53.96,54.01,53.94,53.98,36600.0,24.6836,24.7065,24.6745,24.6928,36600.0
2013-12-23 15:30:00,53.99,54.05,53.95,54.05,138600.0,24.6973,24.7248,24.6791,24.7248,138600.0
2013-12-24 09:30:00,54.26,54.56,54.25,54.42,91800.0,24.8209,24.9581,24.8163,24.894,91800.0
2013-12-24 10:00:00,54.42,54.48,54.34,54.42,42400.0,24.894,24.9215,24.8575,24.894,42400.0
2013-12-24 10:30:00,54.42,54.47,54.39,54.46,33500.0,24.894,24.9169,24.8803,24.9123,33500.0
2013-12-24 11:00:00,54.47,54.53,54.42,54.48,33900.0,24.9169,24.9444,24.894,24.9215,33900.0
2013-12-24 11:30:00,54.48,54.63,54.48,54.59,41400.0,24.9215,24.9901,24.9215,24.9718,41400.0
2013-12-24 12:00:00,54.58,54.61,54.54,54.61,63500.0,24.9672,24.981,24.9489,24.981,63500.0
2013-12-24 12:30:00,54.6,54.7,54.58,54.67,175000.0,24.9764,25.0221,24.9672,25.0084,175000.0
2013-12-26 09:30:00,54.4,54.8,54.35,54.7,88400.0,24.8849,25.0679,24.862,25.0221,88400.0
2013-12-26 10:00:00,54.7,54.85,54.66,54.85,80000.0,25.0221,25.0908,25.0038,25.0908,80000.0
2013-12-26 10:30:00,54.85,54.9,54.81,54.81,52400.0,25.0908,25.1136,25.0725,25.0725,52400.0
2013-12-26 11:00:00,54.81,54.85,54.81,54.81,19200.0,25.0725,25.0908,25.0725,25.0725,19200.0
2013-12-26 11:30:00,54.81,54.85,54.78,54.79,34400.0,25.0725,25.0908,25.0587,25.0633,34400.0
2013-12-26 12:00:00,54.79,54.8,54.73,54.77,34600.0,25.0633,25.0679,25.0359,25.0542,34600.0
2013-12-26 12:30:00,54.77,54.82,54.77,54.77,51300.0,25.0542,25.077,25.0542,25.0542,51300.0
2013-12-26 13:00:00,54.78,54.79,54.7,54.7,57100.0,25.0587,25.0633,25.0221,25.0221,57100.0
2013-12-26 13:30:00,54.71,54.78,54.69,54.77,88500.0,25.0267,25.0587,25.0176,25.0542,88500.0
2013-12-26 14:00:00,54.77,54.79,54.73,54.78,41000.0,25.0542,25.0633,25.0359,25.0587,41000.0
2013-12-26 14:30:00,54.78,54.86,54.76,54.79,77500.0,25.0587,25.0953,25.0496,25.0633,77500.0
2013-12-26 15:00:00,54.78,54.83,54.76,54.81,95100.0,25.0587,25.0816,25.0496,25.0725,95100.0
2013-12-26 15:30:00,54.81,54.84,54.74,54.76,154800.0,25.0725,25.0862,25.0404,25.0496,154800.0
2013-12-27 09:30:00,55.69,55.79,55.43,55.6,293600.0,25.475,25.5207,25.3561,25.4338,293600.0
2013-12-27 10:00:00,55.6,55.62,55.4,55.59,124300.0,25.4338,25.443,25.3423,25.4293,124300.0
2013-12-27 10:30:00,55.6,55.66,55.5,55.54,129400.0,25.4338,25.4613,25.3881,25.4064,129400.0
2013-12-27 11:00:00,55.54,55.69,55.5,55.67,105500.0,25.4064,25.475,25.3881,25.4659,105500.0
2013-12-27 11:30:00,55.67,55.73,55.57,55.64,82900.0,25.4659,25.4933,25.4201,25.4521,82900.0
2013-12-27 12:00:00,55.63,55.64,55.55,55.64,45900.0,25.4476,25.4521,25.411,25.4521,45900.0
2013-12-27 12:30:00,55.64,55.77,55.63,55.76,55900.0,25.4521,25.5116,25.4476,25.507,55900.0
2013-12-27 13:00:00,55.76,55.93,55.74,55.85,78900.0,25.507,25.5848,25.4979,25.5482,78900.0
2013-12-27 13:30:00,55.85,55.96,55.85,55.88,87600.0,25.5482,25.5985,25.5482,25.5619,87600.0
2013-12-27 14:00:00,55.88,55.92,55.74,55.8,87400.0,25.5619,25.5802,25.4979,25.5253,87400.0
2013-12-27 14:30:00,55.79,55.79,55.66,55.66,65900.0,25.5207,25.5207,25.4613,25.4613,65900.0
2013-12-27 15:00:00,55.66,55.68,55.56,55.62,105600.0,25.4613,25.4704,25.4155,25.443,105600.0
2013-12-27 15:30:00,55.63,55.67,55.57,55.62,232600.0,25.4476,25.4659,25.4201,25.443,232600.0
2013-12-30 09:30:00,56.0,56.26,55.97,56.13,272800.0,25.6168,25.7357,25.6031,25.6763,272800.0
2013-12-30 10:00:00,56.13,56.28,56.08,56.23,141300.0,25.6763,25.7449,25.6534,25.722,141300.0
2013-12-30 10:30:00,56.24,56.35,56.19,56.2,130800.0,25.7266,25.7769,25.7037,25.7083,130800.0
2013-12-30 11:00:00,56.2,56.47,56.17,56.4,108700.0,25.7083,25.8318,25.6946,25.7998,108700.0
2013-12-30 11:30:00,56.4,56.44,56.27,56.33,91900.0,25.7998,25.8181,25.7403,25.7678,91900.0
2013-12-30 12:00:00,56.34,56.36,56.26,56.27,70800.0,25.7723,25.7815,25.7357,25.7403,70800.0
2013-12-30 12:30:00,56.28,56.71,56.21,56.53,397400.0,25.7449,25.9416,25.7129,25.8593,397400.0
2013-12-30 13:00:00,56.52,56.53,56.4,56.49,128100.0,25.8547,25.8593,25.7998,25.841,128100.0
2013-12-30 13:30:00,56.49,56.55,56.49,56.51,113800.0,25.841,25.8684,25.841,25.8501,113800.0
2013-12-30 14:00:00,56.51,56.55,56.47,56.48,58000.0,25.8501,25.8684,25.8318,25.8364,58000.0
2013-12-30 14:30:00,56.48,56.51,56.4,56.4,91500.0,25.8364,25.8501,25.7998,25.7998,91500.0
2013-12-30 15:00:00,56.41,56.41,56.3,56.31,100100.0,25.8044,25.8044,25.754,25.7586,100100.0
2013-12-30 15:30:00,56.31,56.32,56.18,56.21,326600.0,25.7586,25.7632,25.6991,25.7129,326600.0
2013-12-31 09:30:00,56.07,56.4,56.06,56.39,74100.0,25.6488,25.7998,25.6443,25.7952,74100.0
2013-12-31 10:00:00,56.39,56.56,56.29,56.29,71400.0,25.7952,25.873,25.7495,25.7495,71400.0
2013-12-31 10:30:00,56.29,56.36,56.19,56.24,75500.0,25.7495,25.7815,25.7037,25.7266,75500.0
2013-12-31 11:00:00,56.22,56.43,56.21,56.27,82400.0,25.7174,25.8135,25.7129,25.7403,82400.0
2013-12-31 11:30:00,56.28,56.36,56.25,56.26,53900.0,25.7449,25.7815,25.7312,25.7357,53900.0
2013-12-31 12:00:00,56.27,56.29,56.21,56.25,33900.0,25.7403,25.7495,25.7129,25.7312,33900.0
2013-12-31 12:30:00,56.26,56.35,56.22,56.25,86400.0,25.7357,25.7769,25.7174,25.7312,86400.0
2013-12-31 13:00:00,56.26,56.32,56.23,56.32,46900.0,25.7357,25.7632,25.722,25.7632,46900.0
2013-12-31 13:30:00,56.31,56.35,56.31,56.34,44000.0,25.7586,25.7769,25.7586,25.7723,44000.0
2013-12-31 14:00:00,56.34,56.35,56.2,56.24,62700.0,25.7723,25.7769,25.7083,25.7266,62700.0
2013-12-31 14:30:00,56.24,56.3,56.22,56.28,62900.0,25.7266,25.754,25.7174,25.7449,62900.0
2013-12-31 15:00:00,56.29,56.35,56.26,56.27,75500.0,25.7495,25.7769,25.7357,25.7403,75500.0
2013-12-31 15:30:00,56.28,56.48,56.27,56.42,242000.0,25.7449,25.8364,25.7403,25.8089,242000.0
2014-01-02 09:30:00,55.65,55.78,55.28,55.31,232000.0,25.4567,25.5162,25.2875,25.3012,232000.0
2014-01-02 10:00:00,55.29,55.53,55.22,55.53,125800.0,25.292,25.4018,25.26,25.4018,125800.0
2014-01-02 10:30:00,55.52,55.62,55.35,55.47,92900.0,25.3972,25.443,25.3195,25.3744,92900.0
2014-01-02 11:00:00,55.48,55.59,55.28,55.31,74000.0,25.3789,25.4293,25.2875,25.3012,74000.0
2014-01-02 11:30:00,55.3,55.45,55.29,55.31,63400.0,25.2966,25.3652,25.292,25.3012,63400.0
2014-01-02 12:00:00,55.33,55.33,55.21,55.22,55500.0,25.3103,25.3103,25.2554,25.26,55500.0
2014-01-02 12:30:00,55.22,55.34,55.14,55.34,71200.0,25.26,25.3149,25.2234,25.3149,71200.0
2014-01-02 13:00:00,55.33,55.37,55.22,55.23,61100.0,25.3103,25.3286,25.26,25.2646,61100.0
2014-01-02 13:30:00,55.23,55.33,55.21,55.3,43800.0,25.2646,25.3103,25.2554,25.2966,43800.0
2014-01-02 14:00:00,55.3,55.34,55.17,55.23,60100.0,25.2966,25.3149,25.2371,25.2646,60100.0
2014-01-02 14:30:00,55.23,55.37,55.22,55.3,71700.0,25.2646,25.3286,25.26,25.2966,71700.0
2014-01-02 15:00:00,55.3,55.34,55.24,55.27,66400.0,25.2966,25.3149,25.2692,25.2829,66400.0
2014-01-02 15:30:00,55.28,55.4,55.24,55.39,188900.0,25.2875,25.3423,25.2692,25.3378,188900.0
2014-01-03 09:30:00,55.31,55.41,55.22,55.32,112500.0,25.3012,25.3469,25.26,25.3057,112500.0
2014-01-03 10:00:00,55.33,55.45,55.22,55.43,134400.0,25.3103,25.3652,25.26,25.3561,134400.0
2014-01-03 10:30:00,55.43,55.49,55.37,55.42,121800.0,25.3561,25.3835,25.3286,25.3515,121800.0
2014-01-03 11:00:00,55.43,55.51,55.23,55.23,68400.0,25.3561,25.3927,25.2646,25.2646,68400.0
2014-01-03 11:30:00,55.22,55.3,55.02,55.05,60100.0,25.26,25.2966,25.1685,25.1822,60100.0
2014-01-03 12:00:00,55.05,55.08,55.01,55.08,36000.0,25.1822,25.196,25.1639,25.196,36000.0
2014-01-03 12:30:00,55.09,55.21,55.09,55.16,38000.0,25.2005,25.2554,25.2005,25.2326,38000.0
2014-01-03 13:00:00,55.17,55.23,55.13,55.18,38200.0,25.2371,25.2646,25.2188,25.2417,38200.0
2014-01-03 13:30:00,55.18,55.22,55.11,55.14,43400.0,25.2417,25.26,25.2097,25.2234,43400.0
2014-01-03 14:00:00,55.14,55.27,55.14,55.23,77300.0,25.2234,25.2829,25.2234,25.2646,77300.0
2014-01-03 14:30:00,55.25,55.35,55.2,55.32,62200.0,25.2737,25.3195,25.2509,25.3057,62200.0
2014-01-03 15:00:00,55.32,55.37,55.27,55.33,60100.0,25.3057,25.3286,25.2829,25.3103,60100.0
2014-01-03 15:30:00,55.34,55.38,55.09,55.11,341300.0,25.3149,25.3332,25.2005,25.2097,341300.0
2014-01-06 09:30:00,54.23,54.25,53.83,53.95,315900.0,24.8071,24.8163,24.6242,24.6791,315900.0
2014-01-06 10:00:00,53.97,54.11,53.87,53.97,122500.0,24.6882,24.7522,24.6425,24.6882,122500.0
2014-01-06 10:30:00,53.98,53.99,53.8,53.82,213500.0,24.6928,24.6973,24.6104,24.6196,213500.0
2014-01-06 11:00:00,53.81,53.85,53.48,53.61,372400.0,24.615,24.6333,24.4641,24.5235,372400.0
2014-01-06 11:30:00,53.61,53.65,53.53,53.58,108900.0,24.5235,24.5418,24.4869,24.5098,108900.0
2014-01-06 12:00:00,53.57,53.72,53.56,53.71,67000.0,24.5052,24.5738,24.5006,24.5693,67000.0
2014-01-06 12:30:00,53.7,53.73,53.63,53.68,60900.0,24.5647,24.5784,24.5327,24.5555,60900.0
2014-01-06 13:00:00,53.68,53.78,53.62,53.74,67700.0,24.5555,24.6013,24.5281,24.583,67700.0
2014-01-06 13:30:00,53.73,53.77,53.68,53.74,53800.0,24.5784,24.5967,24.5555,24.583,53800.0
2014-01-06 14:00:00,53.75,53.79,53.64,53.67,105200.0,24.5876,24.6059,24.5372,24.551,105200.0
2014-01-06 14:30:00,53.67,53.73,53.65,53.69,92800.0,24.551,24.5784,24.5418,24.5601,92800.0
2014-01-06 15:00:00,53.69,53.7,53.57,53.62,85800.0,24.5601,24.5647,24.5052,24.5281,85800.0
2014-01-06 15:30:00,53.62,53.67,53.47,53.53,440900.0,24.5281,24.551,24.4595,24.4869,440900.0
2014-01-07 09:30:00,53.25,53.36,53.22,53.28,165000.0,24.3588,24.4092,24.3451,24.3726,165000.0
2014-01-07 10:00:00,53.27,53.31,53.03,53.04,133600.0,24.368,24.3863,24.2582,24.2628,133600.0
2014-01-07 10:30:00,53.04,53.1,52.89,52.98,136300.0,24.2628,24.2902,24.1942,24.2353,136300.0
2014-01-07 11:00:00,52.98,52.98,52.59,52.63,272300.0,24.2353,24.2353,24.0569,24.0752,272300.0
2014-01-07 11:30:00,52.63,52.72,52.52,52.52,147000.0,24.0752,24.1164,24.0249,24.0249,147000.0
2014-01-07 12:00:00,52.53,52.54,52.46,52.47,175200.0,24.0295,24.0341,23.9975,24.002,175200.0
2014-01-07 12:30:00,52.48,52.66,52.45,52.66,155600.0,24.0066,24.0889,23.9929,24.0889,155600.0
2014-01-07 13:00:00,52.66,52.66,52.45,52.48,162600.0,24.0889,24.0889,23.9929,24.0066,162600.0
2014-01-07 13:30:00,52.48,52.51,52.44,52.44,137500.0,24.0066,24.0203,23.9883,23.9883,137500.0
2014-01-07 14:00:00,52.44,52.44,52.24,52.32,281100.0,23.9883,23.9883,23.8968,23.9334,281100.0
2014-01-07 14:30:00,52.33,52.43,52.28,52.43,190600.0,23.938,23.9837,23.9151,23.9837,190600.0
2014-01-07 15:00:00,52.42,52.55,52.42,52.55,146700.0,23.9792,24.0386,23.9792,24.0386,146700.0
2014-01-07 15:30:00,52.56,52.59,52.45,52.58,509300.0,24.0432,24.0569,23.9929,24.0524,509300.0
2014-01-08 09:30:00,52.71,52.74,52.54,52.69,253100.0,24.1118,24.1255,24.0341,24.1027,253100.0
2014-01-08 10:00:00,52.68,52.76,52.65,52.68,244800.0,24.0981,24.1347,24.0844,24.0981,244800.0
2014-01-08 10:30:00,52.68,52.69,52.54,52.64,152700.0,24.0981,24.1027,24.0341,24.0798,152700.0
2014-01-08 11:00:00,52.63,52.63,52.4,52.46,98200.0,24.0752,24.0752,23.97,23.9975,98200.0
2014-01-08 11:30:00,52.47,52.63,52.44,52.62,87500.0,24.002,24.0752,23.9883,24.0707,87500.0
2014-01-08 12:00:00,52.62,52.67,52.59,52.63,51000.0,24.0707,24.0935,24.0569,24.0752,51000.0
2014-01-08 12:30:00,52.63,52.64,52.57,52.6,46500.0,24.0752,24.0798,24.0478,24.0615,46500.0
2014-01-08 13:00:00,52.59,52.69,52.56,52.65,54100.0,24.0569,24.1027,24.0432,24.0844,54100.0
2014-01-08 13:30:00,52.65,52.69,52.51,52.55,101000.0,24.0844,24.1027,24.0203,24.0386,101000.0
2014-01-08 14:00:00,52.53,52.55,52.39,52.49,65400.0,24.0295,24.0386,23.9654,24.0112,65400.0
2014-01-08 14:30:00,52.48,52.51,52.4,52.48,84700.0,24.0066,24.0203,23.97,24.0066,84700.0
2014-01-08 15:00:00,52.48,52.51,52.38,52.39,97000.0,24.0066,24.0203,23.9609,23.9654,97000.0
2014-01-08 15:30:00,52.39,52.54,52.37,52.44,259200.0,23.9654,24.0341,23.9563,23.9883,259200.0
2014-01-09 09:30:00,51.88,51.91,51.41,51.48,333600.0,23.7321,23.7459,23.5171,23.5492,333600.0
2014-01-09 10:00:00,51.5,51.6,51.31,51.42,183100.0,23.5583,23.6041,23.4714,23.5217,183100.0
2014-01-09 10:30:00,51.42,51.49,51.06,51.23,176600.0,23.5217,23.5537,23.357,23.4348,176600.0
2014-01-09 11:00:00,51.24,51.24,51.08,51.15,164400.0,23.4394,23.4394,23.3662,23.3982,164400.0
2014-01-09 11:30:00,51.14,51.27,51.11,51.26,152000.0,23.3936,23.4531,23.3799,23.4485,152000.0
2014-01-09 12:00:00,51.26,51.32,51.18,51.28,120200.0,23.4485,23.476,23.4119,23.4577,120200.0
2014-01-09 12:30:00,51.28,51.35,51.27,51.34,102000.0,23.4577,23.4897,23.4531,23.4851,102000.0
2014-01-09 13:00:00,51.35,51.39,51.17,51.24,193400.0,23.4897,23.508,23.4074,23.4394,193400.0
2014-01-09 13:30:00,51.22,51.28,51.13,51.16,89100.0,23.4302,23.4577,23.3891,23.4028,89100.0
2014-01-09 14:00:00,51.16,51.19,51.05,51.16,137700.0,23.4028,23.4165,23.3525,23.4028,137700.0
2014-01-09 14:30:00,51.17,51.25,51.13,51.22,66100.0,23.4074,23.444,23.3891,23.4302,66100.0
2014-01-09 15:00:00,51.22,51.25,51.15,51.25,130100.0,23.4302,23.444,23.3982,23.444,130100.0
2014-01-09 15:30:00,51.24,51.34,51.21,51.33,361900.0,23.4394,23.4851,23.4257,23.4806,361900.0
2014-01-10 09:30:00,51.91,51.94,51.65,51.92,184900.0,23.7459,23.7596,23.6269,23.7504,184900.0
2014-01-10 10:00:00,51.91,51.93,51.75,51.75,50400.0,23.7459,23.755,23.6727,23.6727,50400.0
2014-01-10 10:30:00,51.75,51.88,51.68,51.79,55100.0,23.6727,23.7321,23.6407,23.691,55100.0
2014-01-10 11:00:00,51.78,51.88,51.69,51.84,99600.0,23.6864,23.7321,23.6452,23.7138,99600.0
2014-01-10 11:30:00,51.84,51.85,51.64,51.74,174600.0,23.7138,23.7184,23.6224,23.6681,174600.0
2014-01-10 12:00:00,51.74,51.85,51.73,51.84,73400.0,23.6681,23.7184,23.6635,23.7138,73400.0
2014-01-10 12:30:00,51.85,51.9,51.82,51.87,85400.0,23.7184,23.7413,23.7047,23.7276,85400.0
2014-01-10 13:00:00,51.86,51.99,51.85,51.97,50700.0,23.723,23.7825,23.7184,23.7733,50700.0
2014-01-10 13:30:00,51.96,52.03,51.94,51.96,58200.0,23.7687,23.8008,23.7596,23.7687,58200.0
2014-01-10 14:00:00,51.96,51.98,51.91,51.91,79400.0,23.7687,23.7779,23.7459,23.7459,79400.0
2014-01-10 14:30:00,51.91,52.0,51.9,51.93,77100.0,23.7459,23.787,23.7413,23.755,77100.0
2014-01-10 15:00:00,51.94,52.06,51.94,52.05,84100.0,23.7596,23.8145,23.7596,23.8099,84100.0
2014-01-10 15:30:00,52.05,52.07,51.94,51.95,277600.0,23.8099,23.8191,23.7596,23.7642,277600.0
2014-01-13 09:30:00,51.8,52.15,51.76,52.15,297100.0,23.6955,23.8557,23.6773,23.8557,297100.0
2014-01-13 10:00:00,52.13,52.27,52.1,52.13,94800.0,23.8465,23.9105,23.8328,23.8465,94800.0
2014-01-13 10:30:00,52.14,52.24,52.09,52.13,118700.0,23.8511,23.8968,23.8282,23.8465,118700.0
2014-01-13 11:00:00,52.14,52.14,51.97,52.04,98100.0,23.8511,23.8511,23.7733,23.8053,98100.0
2014-01-13 11:30:00,52.04,52.05,51.95,51.99,68700.0,23.8053,23.8099,23.7642,23.7825,68700.0
2014-01-13 12:00:00,51.98,52.0,51.85,51.89,47100.0,23.7779,23.787,23.7184,23.7367,47100.0
2014-01-13 12:30:00,51.88,51.9,51.72,51.73,55200.0,23.7321,23.7413,23.659,23.6635,55200.0
2014-01-13 13:00:00,51.72,51.79,51.67,51.75,69300.0,23.659,23.691,23.6361,23.6727,69300.0
2014-01-13 13:30:00,51.74,51.75,51.65,51.74,53700.0,23.6681,23.6727,23.6269,23.6681,53700.0
2014-01-13 14:00:00,51.74,51.75,51.64,51.65,56700.0,23.6681,23.6727,23.6224,23.6269,56700.0
2014-01-13 14:30:00,51.64,51.65,51.51,51.57,81000.0,23.6224,23.6269,23.5629,23.5903,81000.0
2014-01-13 15:00:00,51.56,51.56,51.37,51.41,222300.0,23.5858,23.5858,23.4988,23.5171,222300.0
2014-01-13 15:30:00,51.41,51.54,51.37,51.54,265800.0,23.5171,23.5766,23.4988,23.5766,265800.0
2014-01-14 09:30:00,51.88,51.97,51.68,51.75,259100.0,23.7321,23.7733,23.6407,23.6727,259100.0
2014-01-14 10:00:00,51.75,52.12,51.74,52.11,293200.0,23.6727,23.8419,23.6681,23.8374,293200.0
2014-01-14 10:30:00,52.12,52.13,52.0,52.04,136200.0,23.8419,23.8465,23.787,23.8053,136200.0
2014-01-14 11:00:00,52.04,52.23,52.02,52.14,221200.0,23.8053,23.8922,23.7962,23.8511,221200.0
2014-01-14 11:30:00,52.14,52.18,52.09,52.18,94600.0,23.8511,23.8694,23.8282,23.8694,94600.0
2014-01-14 12:00:00,52.18,52.22,52.17,52.22,58900.0,23.8694,23.8877,23.8648,23.8877,58900.0
2014-01-14 12:30:00,52.23,52.3,52.19,52.3,60300.0,23.8922,23.9243,23.874,23.9243,60300.0
2014-01-14 13:00:00,52.3,52.31,52.2,52.25,88900.0,23.9243,23.9288,23.8785,23.9014,88900.0
2014-01-14 13:30:00,52.25,52.31,52.24,52.25,95200.0,23.9014,23.9288,23.8968,23.9014,95200.0
2014-01-14 14:00:00,52.26,52.26,52.12,52.17,58100.0,23.906,23.906,23.8419,23.8648,58100.0
2014-01-14 14:30:00,52.18,52.2,52.1,52.1,47600.0,23.8694,23.8785,23.8328,23.8328,47600.0
2014-01-14 15:00:00,52.08,52.22,52.08,52.22,89500.0,23.8236,23.8877,23.8236,23.8877,89500.0
2014-01-14 15:30:00,52.21,52.23,52.16,52.22,191600.0,23.8831,23.8922,23.8602,23.8877,191600.0
2014-01-15 09:30:00,52.57,52.84,52.57,52.79,220000.0,24.0478,24.1713,24.0478,24.1484,220000.0
2014-01-15 10:00:00,52.8,52.81,52.69,52.76,83300.0,24.153,24.1576,24.1027,24.1347,83300.0
2014-01-15 10:30:00,52.75,52.88,52.75,52.83,78500.0,24.1301,24.1896,24.1301,24.1667,78500.0
2014-01-15 11:00:00,52.82,53.18,52.82,53.05,142800.0,24.1621,24.3268,24.1621,24.2674,142800.0
2014-01-15 11:30:00,53.08,53.22,53.03,53.05,116200.0,24.2811,24.3451,24.2582,24.2674,116200.0
2014-01-15 12:00:00,53.05,53.11,53.03,53.05,103100.0,24.2674,24.2948,24.2582,24.2674,103100.0
2014-01-15 12:30:00,53.06,53.06,52.95,53.01,106500.0,24.2719,24.2719,24.2216,24.2491,106500.0
2014-01-15 13:00:00,53.01,53.03,52.94,52.94,35800.0,24.2491,24.2582,24.217,24.217,35800.0
2014-01-15 13:30:00,52.95,53.01,52.93,52.99,60500.0,24.2216,24.2491,24.2125,24.2399,60500.0
2014-01-15 14:00:00,52.99,53.04,52.97,53.03,99800.0,24.2399,24.2628,24.2308,24.2582,99800.0
2014-01-15 14:30:00,53.03,53.09,53.02,53.07,94900.0,24.2582,24.2857,24.2536,24.2765,94900.0
2014-01-15 15:00:00,53.08,53.1,53.03,53.04,153000.0,24.2811,24.2902,24.2582,24.2628,153000.0
2014-01-15 15:30:00,53.04,53.06,52.99,53.01,570800.0,24.2628,24.2719,24.2399,24.2491,570800.0
2014-01-16 09:30:00,55.19,55.2,54.66,54.69,786900.0,25.2463,25.2509,25.0038,25.0176,786900.0
2014-01-16 10:00:00,54.69,54.88,54.63,54.79,309600.0,25.0176,25.1045,24.9901,25.0633,309600.0
2014-01-16 10:30:00,54.78,54.79,54.39,54.46,236200.0,25.0587,25.0633,24.8803,24.9123,236200.0
2014-01-16 11:00:00,54.46,54.56,54.29,54.51,172200.0,24.9123,24.9581,24.8346,24.9352,172200.0
2014-01-16 11:30:00,54.52,54.54,54.38,54.54,127000.0,24.9398,24.9489,24.8758,24.9489,127000.0
2014-01-16 12:00:00,54.53,54.64,54.5,54.63,83300.0,24.9444,24.9947,24.9306,24.9901,83300.0
2014-01-16 12:30:00,54.63,54.68,54.58,54.68,93300.0,24.9901,25.013,24.9672,25.013,93300.0
2014-01-16 13:00:00,54.67,54.92,54.67,54.9,138800.0,25.0084,25.1228,25.0084,25.1136,138800.0
2014-01-16 13:30:00,54.9,54.92,54.84,54.88,80200.0,25.1136,25.1228,25.0862,25.1045,80200.0
2014-01-16 14:00:00,54.88,54.93,54.82,54.87,262200.0,25.1045,25.1273,25.077,25.0999,262200.0
2014-01-16 14:30:00,54.88,54.94,54.84,54.89,140200.0,25.1045,25.1319,25.0862,25.109,140200.0
2014-01-16 15:00:00,54.89,54.92,54.83,54.92,127000.0,25.109,25.1228,25.0816,25.1228,127000.0
2014-01-16 15:30:00,54.92,54.93,54.81,54.9,396900.0,25.1228,25.1273,25.0725,25.1136,396900.0
2014-01-17 09:30:00,55.75,55.81,55.27,55.28,382100.0,25.5024,25.5299,25.2829,25.2875,382100.0
2014-01-17 10:00:00,55.25,55.35,55.21,55.27,319400.0,25.2737,25.3195,25.2554,25.2829,319400.0
2014-01-17 10:30:00,55.27,55.42,55.22,55.38,134000.0,25.2829,25.3515,25.26,25.3332,134000.0
2014-01-17 11:00:00,55.39,55.77,55.37,55.72,240300.0,25.3378,25.5116,25.3286,25.4887,240300.0
2014-01-17 11:30:00,55.69,55.71,55.46,55.47,101200.0,25.475,25.4842,25.3698,25.3744,101200.0
2014-01-17 12:00:00,55.48,55.49,55.37,55.43,72200.0,25.3789,25.3835,25.3286,25.3561,72200.0
2014-01-17 12:30:00,55.43,55.43,55.23,55.27,148000.0,25.3561,25.3561,25.2646,25.2829,148000.0
2014-01-17 13:00:00,55.27,55.27,55.07,55.07,183300.0,25.2829,25.2829,25.1914,25.1914,183300.0
2014-01-17 13:30:00,55.07,55.1,55.0,55.06,134800.0,25.1914,25.2051,25.1594,25.1868,134800.0
2014-01-17 14:00:00,55.06,55.26,55.01,55.22,142500.0,25.1868,25.2783,25.1639,25.26,142500.0
2014-01-17 14:30:00,55.22,55.23,55.19,55.23,76900.0,25.26,25.2646,25.2463,25.2646,76900.0
2014-01-17 15:00:00,55.23,55.23,54.99,55.0,149900.0,25.2646,25.2646,25.1548,25.1594,149900.0
2014-01-17 15:30:00,54.99,55.07,54.91,55.04,639200.0,25.1548,25.1914,25.1182,25.1777,639200.0
2014-01-21 09:30:00,53.55,53.64,53.36,53.47,350900.0,24.4961,24.5372,24.4092,24.4595,350900.0
2014-01-21 10:00:00,53.46,53.53,53.19,53.2,235500.0,24.4549,24.4869,24.3314,24.336,235500.0
2014-01-21 10:30:00,53.2,53.27,53.04,53.21,202000.0,24.336,24.368,24.2628,24.3405,202000.0
2014-01-21 11:00:00,53.21,53.34,53.06,53.08,197600.0,24.3405,24.4,24.2719,24.2811,197600.0
2014-01-21 11:30:00,53.08,53.32,53.08,53.32,162000.0,24.2811,24.3909,24.2811,24.3909,162000.0
2014-01-21 12:00:00,53.32,53.46,53.32,53.4,106000.0,24.3909,24.4549,24.3909,24.4275,106000.0
2014-01-21 12:30:00,53.4,53.47,53.4,53.41,84400.0,24.4275,24.4595,24.4275,24.432,84400.0
2014-01-21 13:00:00,53.41,53.42,53.19,53.21,116000.0,24.432,24.4366,24.3314,24.3405,116000.0
2014-01-21 13:30:00,53.22,53.28,53.21,53.22,65700.0,24.3451,24.3726,24.3405,24.3451,65700.0
2014-01-21 14:00:00,53.22,53.24,53.12,53.13,70300.0,24.3451,24.3543,24.2994,24.3039,70300.0
2014-01-21 14:30:00,53.14,53.21,53.12,53.21,70400.0,24.3085,24.3405,24.2994,24.3405,70400.0
2014-01-21 15:00:00,53.2,53.23,53.18,53.19,67000.0,24.336,24.3497,24.3268,24.3314,67000.0
2014-01-21 15:30:00,53.18,53.29,53.17,53.28,256000.0,24.3268,24.3771,24.3222,24.3726,256000.0
2014-01-22 09:30:00,53.83,53.83,53.49,53.8,267200.0,24.6242,24.6242,24.4686,24.6104,267200.0
2014-01-22 10:00:00,53.81,54.01,53.74,53.98,132100.0,24.615,24.7065,24.583,24.6928,132100.0
2014-01-22 10:30:00,53.99,54.04,53.75,53.85,101500.0,24.6973,24.7202,24.5876,24.6333,101500.0
2014-01-22 11:00:00,53.84,53.88,53.72,53.72,248000.0,24.6287,24.647,24.5738,24.5738,248000.0
2014-01-22 11:30:00,53.71,53.75,53.54,53.55,173600.0,24.5693,24.5876,24.4915,24.4961,173600.0
2014-01-22 12:00:00,53.55,53.63,53.5,53.62,54200.0,24.4961,24.5327,24.4732,24.5281,54200.0
2014-01-22 12:30:00,53.62,53.68,53.61,53.67,61500.0,24.5281,24.5555,24.5235,24.551,61500.0
2014-01-22 13:00:00,53.68,53.75,53.68,53.73,51000.0,24.5555,24.5876,24.5555,24.5784,51000.0
2014-01-22 13:30:00,53.73,53.73,53.65,53.7,51100.0,24.5784,24.5784,24.5418,24.5647,51100.0
2014-01-22 14:00:00,53.69,53.71,53.64,53.67,50600.0,24.5601,24.5693,24.5372,24.551,50600.0
2014-01-22 14:30:00,53.68,53.71,53.62,53.66,64500.0,24.5555,24.5693,24.5281,24.5464,64500.0
2014-01-22 15:00:00,53.67,53.84,53.66,53.82,122700.0,24.551,24.6287,24.5464,24.6196,122700.0
2014-01-22 15:30:00,53.82,53.88,53.78,53.85,262100.0,24.6196,24.647,24.6013,24.6333,262100.0
2014-01-23 09:30:00,53.71,53.75,53.44,53.54,247500.0,24.5693,24.5876,24.4458,24.4915,247500.0
2014-01-23 10:00:00,53.56,53.65,53.33,53.44,185600.0,24.5006,24.5418,24.3954,24.4458,185600.0
2014-01-23 10:30:00,53.46,53.47,53.25,53.29,116700.0,24.4549,24.4595,24.3588,24.3771,116700.0
2014-01-23 11:00:00,53.3,53.37,53.21,53.35,149500.0,24.3817,24.4137,24.3405,24.4046,149500.0
2014-01-23 11:30:00,53.33,53.4,53.3,53.4,135200.0,24.3954,24.4275,24.3817,24.4275,135200.0
2014-01-23 12:00:00,53.38,53.44,53.17,53.2,188800.0,24.4183,24.4458,24.3222,24.336,188800.0
2014-01-23 12:30:00,53.2,53.2,53.03,53.09,273100.0,24.336,24.336,24.2582,24.2857,273100.0
2014-01-23 13:00:00,53.07,53.19,53.01,53.03,162800.0,24.2765,24.3314,24.2491,24.2582,162800.0
2014-01-23 13:30:00,53.03,53.12,52.98,53.05,117000.0,24.2582,24.2994,24.2353,24.2674,117000.0
2014-01-23 14:00:00,53.05,53.17,53.05,53.13,95300.0,24.2674,24.3222,24.2674,24.3039,95300.0
2014-01-23 14:30:00,53.14,53.18,53.06,53.14,129400.0,24.3085,24.3268,24.2719,24.3085,129400.0
2014-01-23 15:00:00,53.14,53.18,53.09,53.14,201600.0,24.3085,24.3268,24.2857,24.3085,201600.0
2014-01-23 15:30:00,53.14,53.3,53.1,53.25,338600.0,24.3085,24.3817,24.2902,24.3588,338600.0
2014-01-24 09:30:00,52.49,52.5,52.18,52.28,230000.0,24.0112,24.0158,23.8694,23.9151,230000.0
2014-01-24 10:00:00,52.29,52.34,52.14,52.19,129000.0,23.9197,23.9426,23.8511,23.874,129000.0
2014-01-24 10:30:00,52.18,52.19,51.72,51.73,161100.0,23.8694,23.874,23.659,23.6635,161100.0
2014-01-24 11:00:00,51.73,51.92,51.71,51.72,137000.0,23.6635,23.7504,23.6544,23.659,137000.0
2014-01-24 11:30:00,51.71,51.82,51.55,51.76,155300.0,23.6544,23.7047,23.5812,23.6773,155300.0
2014-01-24 12:00:00,51.76,51.88,51.68,51.72,167300.0,23.6773,23.7321,23.6407,23.659,167300.0
2014-01-24 12:30:00,51.73,51.73,51.57,51.64,172600.0,23.6635,23.6635,23.5903,23.6224,172600.0
2014-01-24 13:00:00,51.63,51.76,51.61,51.71,33300.0,23.6178,23.6773,23.6086,23.6544,33300.0
2014-01-24 13:30:00,51.73,51.74,51.67,51.74,43800.0,23.6635,23.6681,23.6361,23.6681,43800.0
2014-01-24 14:00:00,51.74,51.76,51.59,51.66,80900.0,23.6681,23.6773,23.5995,23.6315,80900.0
2014-01-24 14:30:00,51.66,51.74,51.48,51.49,137600.0,23.6315,23.6681,23.5492,23.5537,137600.0
2014-01-24 15:00:00,51.49,51.52,51.29,51.31,328600.0,23.5537,23.5675,23.4623,23.4714,328600.0
2014-01-24 15:30:00,51.32,51.35,51.12,51.2,818500.0,23.476,23.4897,23.3845,23.4211,818500.0
2014-01-27 09:30:00,52.36,52.39,52.12,52.21,513500.0,23.9517,23.9654,23.8419,23.8831,513500.0
2014-01-27 10:00:00,52.22,52.22,51.69,51.71,273700.0,23.8877,23.8877,23.6452,23.6544,273700.0
2014-01-27 10:30:00,51.74,52.08,51.7,51.96,172500.0,23.6681,23.8236,23.6498,23.7687,172500.0
2014-01-27 11:00:00,51.96,52.08,51.9,51.99,95100.0,23.7687,23.8236,23.7413,23.7825,95100.0
2014-01-27 11:30:00,51.94,51.99,51.66,51.68,154200.0,23.7596,23.7825,23.6315,23.6407,154200.0
2014-01-27 12:00:00,51.69,51.69,51.35,51.4,250800.0,23.6452,23.6452,23.4897,23.5126,250800.0
2014-01-27 12:30:00,51.41,51.63,51.38,51.54,94900.0,23.5171,23.6178,23.5034,23.5766,94900.0
2014-01-27 13:00:00,51.55,51.76,51.54,51.71,92600.0,23.5812,23.6773,23.5766,23.6544,92600.0
2014-01-27 13:30:00,51.71,51.91,51.66,51.9,64200.0,23.6544,23.7459,23.6315,23.7413,64200.0
2014-01-27 14:00:00,51.88,52.11,51.86,52.08,122400.0,23.7321,23.8374,23.723,23.8236,122400.0
2014-01-27 14:30:00,52.1,52.25,52.07,52.21,114800.0,23.8328,23.9014,23.8191,23.8831,114800.0
2014-01-27 15:00:00,52.21,52.21,52.08,52.1,108100.0,23.8831,23.8831,23.8236,23.8328,108100.0
2014-01-27 15:30:00,52.1,52.16,51.93,51.95,211700.0,23.8328,23.8602,23.755,23.7642,211700.0
2014-01-28 09:30:00,53.2,53.29,52.91,53.18,422400.0,24.336,24.3771,24.2033,24.3268,422400.0
2014-01-28 10:00:00,53.18,53.36,53.16,53.31,172000.0,24.3268,24.4092,24.3177,24.3863,172000.0
2014-01-28 10:30:00,53.31,53.38,53.17,53.18,175700.0,24.3863,24.4183,24.3222,24.3268,175700.0
2014-01-28 11:00:00,53.18,53.39,53.18,53.24,230000.0,24.3268,24.4229,24.3268,24.3543,230000.0
2014-01-28 11:30:00,53.24,53.34,53.18,53.33,235400.0,24.3543,24.4,24.3268,24.3954,235400.0
2014-01-28 12:00:00,53.31,53.36,53.3,53.35,75800.0,24.3863,24.4092,24.3817,24.4046,75800.0
2014-01-28 12:30:00,53.35,53.4,53.31,53.35,71500.0,24.4046,24.4275,24.3863,24.4046,71500.0
2014-01-28 13:00:00,53.37,53.39,53.28,53.31,113400.0,24.4137,24.4229,24.3726,24.3863,113400.0
2014-01-28 13:30:00,53.3,53.33,53.24,53.28,52100.0,24.3817,24.3954,24.3543,24.3726,52100.0
2014-01-28 14:00:00,53.27,53.44,53.25,53.43,78900.0,24.368,24.4458,24.3588,24.4412,78900.0
2014-01-28 14:30:00,53.42,53.56,53.4,53.54,111500.0,24.4366,24.5006,24.4275,24.4915,111500.0
2014-01-28 15:00:00,53.55,53.63,53.54,53.58,154200.0,24.4961,24.5327,24.4915,24.5098,154200.0
2014-01-28 15:30:00,53.57,53.66,53.53,53.65,500600.0,24.5052,24.5464,24.4869,24.5418,500600.0
2014-01-29 09:30:00,53.09,53.37,52.95,53.14,209800.0,24.2857,24.4137,24.2216,24.3085,209800.0
2014-01-29 10:00:00,53.16,53.55,53.12,53.48,152800.0,24.3177,24.4961,24.2994,24.4641,152800.0
2014-01-29 10:30:00,53.5,53.9,53.49,53.79,257300.0,24.4732,24.6562,24.4686,24.6059,257300.0
2014-01-29 11:00:00,53.8,54.05,53.7,53.72,249200.0,24.6104,24.7248,24.5647,24.5738,249200.0
2014-01-29 11:30:00,53.74,53.84,53.68,53.81,142300.0,24.583,24.6287,24.5555,24.615,142300.0
2014-01-29 12:00:00,53.82,54.07,53.78,53.96,299500.0,24.6196,24.7339,24.6013,24.6836,299500.0
2014-01-29 12:30:00,53.96,53.99,53.73,53.73,141100.0,24.6836,24.6973,24.5784,24.5784,141100.0
2014-01-29 13:00:00,53.72,53.76,53.67,53.71,113700.0,24.5738,24.5921,24.551,24.5693,113700.0
2014-01-29 13:30:00,53.71,53.73,53.62,53.71,102900.0,24.5693,24.5784,24.5281,24.5693,102900.0
2014-01-29 14:00:00,53.7,53.75,53.16,53.46,226300.0,24.5647,24.5876,24.3177,24.4549,226300.0
2014-01-29 14:30:00,53.44,53.57,53.25,53.25,236500.0,24.4458,24.5052,24.3588,24.3588,236500.0
2014-01-29 15:00:00,53.24,53.3,53.11,53.22,202000.0,24.3543,24.3817,24.2948,24.3451,202000.0
2014-01-29 15:30:00,53.22,53.29,53.14,53.19,662700.0,24.3451,24.3771,24.3085,24.3314,662700.0
2014-01-30 09:30:00,53.61,53.67,53.17,53.18,197600.0,24.5235,24.551,24.3222,24.3268,197600.0
2014-01-30 10:00:00,53.19,53.26,52.97,53.05,291300.0,24.3314,24.3634,24.2308,24.2674,291300.0
2014-01-30 10:30:00,53.06,53.23,53.06,53.15,177700.0,24.2719,24.3497,24.2719,24.3131,177700.0
2014-01-30 11:00:00,53.16,53.41,53.12,53.41,107900.0,24.3177,24.432,24.2994,24.432,107900.0
2014-01-30 11:30:00,53.41,53.79,53.36,53.73,120100.0,24.432,24.6059,24.4092,24.5784,120100.0
2014-01-30 12:00:00,53.74,53.77,53.6,53.6,51100.0,24.583,24.5967,24.5189,24.5189,51100.0
2014-01-30 12:30:00,53.58,53.71,53.57,53.65,43700.0,24.5098,24.5693,24.5052,24.5418,43700.0
2014-01-30 13:00:00,53.66,53.68,53.6,53.63,63000.0,24.5464,24.5555,24.5189,24.5327,63000.0
2014-01-30 13:30:00,53.64,53.65,53.54,53.54,63900.0,24.5372,24.5418,24.4915,24.4915,63900.0
2014-01-30 14:00:00,53.55,53.55,53.47,53.5,88900.0,24.4961,24.4961,24.4595,24.4732,88900.0
2014-01-30 14:30:00,53.51,53.56,53.49,53.56,67200.0,24.4778,24.5006,24.4686,24.5006,67200.0
2014-01-30 15:00:00,53.57,53.64,53.57,53.62,64800.0,24.5052,24.5372,24.5052,24.5281,64800.0
2014-01-30 15:30:00,53.62,53.66,53.55,53.63,273700.0,24.5281,24.5464,24.4961,24.5327,273700.0
2014-01-31 09:30:00,52.72,52.97,52.71,52.75,216400.0,24.1164,24.2308,24.1118,24.1301,216400.0
2014-01-31 10:00:00,52.76,52.94,52.71,52.9,115200.0,24.1347,24.217,24.1118,24.1987,115200.0
2014-01-31 10:30:00,52.9,53.03,52.79,52.85,176900.0,24.1987,24.2582,24.1484,24.1759,176900.0
2014-01-31 11:00:00,52.85,53.31,52.84,53.31,184900.0,24.1759,24.3863,24.1713,24.3863,184900.0
2014-01-31 11:30:00,53.29,53.33,53.15,53.29,77400.0,24.3771,24.3954,24.3131,24.3771,77400.0
2014-01-31 12:00:00,53.3,53.38,53.24,53.27,37000.0,24.3817,24.4183,24.3543,24.368,37000.0
2014-01-31 12:30:00,53.27,53.3,53.13,53.25,66700.0,24.368,24.3817,24.3039,24.3588,66700.0
2014-01-31 13:00:00,53.24,53.26,53.11,53.18,42400.0,24.3543,24.3634,24.2948,24.3268,42400.0
2014-01-31 13:30:00,53.16,53.38,53.16,53.37,52900.0,24.3177,24.4183,24.3177,24.4137,52900.0
2014-01-31 14:00:00,53.37,53.42,53.28,53.29,73100.0,24.4137,24.4366,24.3726,24.3771,73100.0
2014-01-31 14:30:00,53.3,53.42,53.3,53.33,105300.0,24.3817,24.4366,24.3817,24.3954,105300.0
2014-01-31 15:00:00,53.32,53.35,53.16,53.17,80300.0,24.3909,24.4046,24.3177,24.3222,80300.0
2014-01-31 15:30:00,53.15,53.24,53.06,53.16,262600.0,24.3131,24.3543,24.2719,24.3177,262600.0
2014-02-03 09:30:00,53.27,53.29,53.03,53.08,172300.0,24.368,24.3771,24.2582,24.2811,172300.0
2014-02-03 10:00:00,53.07,53.07,52.48,52.57,268200.0,24.2765,24.2765,24.0066,24.0478,268200.0
2014-02-03 10:30:00,52.56,52.67,52.45,52.57,69200.0,24.0432,24.0935,23.9929,24.0478,69200.0
2014-02-03 11:00:00,52.56,52.56,52.29,52.43,107800.0,24.0432,24.0432,23.9197,23.9837,107800.0
2014-02-03 11:30:00,52.41,52.49,52.25,52.25,48300.0,23.9746,24.0112,23.9014,23.9014,48300.0
2014-02-03 12:00:00,52.23,52.28,52.12,52.27,67800.0,23.8922,23.9151,23.8419,23.9105,67800.0
2014-02-03 12:30:00,52.28,52.37,52.22,52.25,68500.0,23.9151,23.9563,23.8877,23.9014,68500.0
2014-02-03 13:00:00,52.25,52.27,51.95,51.96,127700.0,23.9014,23.9105,23.7642,23.7687,127700.0
2014-02-03 13:30:00,51.97,52.01,51.9,51.96,94800.0,23.7733,23.7916,23.7413,23.7687,94800.0
2014-02-03 14:00:00,51.95,52.09,51.92,52.06,69300.0,23.7642,23.8282,23.7504,23.8145,69300.0
2014-02-03 14:30:00,52.06,52.08,51.81,51.81,77500.0,23.8145,23.8236,23.7001,23.7001,77500.0
2014-02-03 15:00:00,51.8,51.92,51.78,51.87,156500.0,23.6955,23.7504,23.6864,23.7276,156500.0
2014-02-03 15:30:00,51.87,51.92,51.72,51.78,407800.0,23.7276,23.7504,23.659,23.6864,407800.0
2014-02-04 09:30:00,52.47,52.84,52.41,52.8,222800.0,24.002,24.1713,23.9746,24.153,222800.0
2014-02-04 10:00:00,52.83,52.89,52.57,52.7,100600.0,24.1667,24.1942,24.0478,24.1072,100600.0
2014-02-04 10:30:00,52.71,52.94,52.7,52.72,131300.0,24.1118,24.217,24.1072,24.1164,131300.0
2014-02-04 11:00:00,52.7,52.89,52.65,52.76,210600.0,24.1072,24.1942,24.0844,24.1347,210600.0
2014-02-04 11:30:00,52.76,52.92,52.74,52.91,69800.0,24.1347,24.2079,24.1255,24.2033,69800.0
2014-02-04 12:00:00,52.93,52.99,52.86,52.94,41000.0,24.2125,24.2399,24.1804,24.217,41000.0
2014-02-04 12:30:00,52.93,53.01,52.92,52.94,65200.0,24.2125,24.2491,24.2079,24.217,65200.0
2014-02-04 13:00:00,52.96,53.09,52.92,52.99,81700.0,24.2262,24.2857,24.2079,24.2399,81700.0
2014-02-04 13:30:00,53.0,53.04,52.86,52.86,99300.0,24.2445,24.2628,24.1804,24.1804,99300.0
2014-02-04 14:00:00,52.85,52.95,52.8,52.89,39200.0,24.1759,24.2216,24.153,24.1942,39200.0
2014-02-04 14:30:00,52.9,52.95,52.8,52.93,61500.0,24.1987,24.2216,24.153,24.2125,61500.0
2014-02-04 15:00:00,52.93,53.03,52.83,52.85,94900.0,24.2125,24.2582,24.1667,24.1759,94900.0
2014-02-04 15:30:00,52.84,53.1,52.82,53.05,358300.0,24.1713,24.2902,24.1621,24.2674,358300.0
2014-02-05 09:30:00,53.04,53.24,52.98,53.19,171800.0,24.2628,24.3543,24.2353,24.3314,171800.0
2014-02-05 10:00:00,53.19,53.4,52.88,52.88,205700.0,24.3314,24.4275,24.1896,24.1896,205700.0
2014-02-05 10:30:00,52.88,53.16,52.82,53.1,111400.0,24.1896,24.3177,24.1621,24.2902,111400.0
2014-02-05 11:00:00,53.1,53.35,53.06,53.32,157700.0,24.2902,24.4046,24.2719,24.3909,157700.0
2014-02-05 11:30:00,53.33,53.37,53.1,53.29,139300.0,24.3954,24.4137,24.2902,24.3771,139300.0
2014-02-05 12:00:00,53.31,53.46,53.31,53.39,68400.0,24.3863,24.4549,24.3863,24.4229,68400.0
2014-02-05 12:30:00,53.38,53.44,53.33,53.42,47700.0,24.4183,24.4458,24.3954,24.4366,47700.0
2014-02-05 13:00:00,53.42,53.54,53.41,53.46,43700.0,24.4366,24.4915,24.432,24.4549,43700.0
2014-02-05 13:30:00,53.49,53.51,53.4,53.42,45000.0,24.4686,24.4778,24.4275,24.4366,45000.0
2014-02-05 14:00:00,53.42,53.47,53.34,53.42,157300.0,24.4366,24.4595,24.4,24.4366,157300.0
2014-02-05 14:30:00,53.42,53.48,53.28,53.29,155200.0,24.4366,24.4641,24.3726,24.3771,155200.0
2014-02-05 15:00:00,53.3,53.37,53.24,53.35,114900.0,24.3817,24.4137,24.3543,24.4046,114900.0
2014-02-05 15:30:00,53.35,53.4,53.25,53.25,423700.0,24.4046,24.4275,24.3588,24.3588,423700.0
2014-02-06 09:30:00,54.07,54.49,54.07,54.48,569000.0,24.7339,24.9261,24.7339,24.9215,569000.0
2014-02-06 10:00:00,54.47,54.55,54.44,54.49,352100.0,24.9169,24.9535,24.9032,24.9261,352100.0
2014-02-06 10:30:00,54.48,54.54,54.29,54.33,305700.0,24.9215,24.9489,24.8346,24.8529,305700.0
2014-02-06 11:00:00,54.33,54.51,54.28,54.42,123600.0,24.8529,24.9352,24.83,24.894,123600.0
2014-02-06 11:30:00,54.44,54.69,54.44,54.64,66300.0,24.9032,25.0176,24.9032,24.9947,66300.0
2014-02-06 12:00:00,54.64,54.83,54.64,54.83,84600.0,24.9947,25.0816,24.9947,25.0816,84600.0
2014-02-06 12:30:00,54.83,54.9,54.73,54.73,50400.0,25.0816,25.1136,25.0359,25.0359,50400.0
2014-02-06 13:00:00,54.73,54.77,54.64,54.65,72200.0,25.0359,25.0542,24.9947,24.9993,72200.0
2014-02-06 13:30:00,54.65,54.83,54.65,54.74,117800.0,24.9993,25.0816,24.9993,25.0404,117800.0
2014-02-06 14:00:00,54.76,54.87,54.74,54.83,79100.0,25.0496,25.0999,25.0404,25.0816,79100.0
2014-02-06 14:30:00,54.83,54.87,54.81,54.85,154500.0,25.0816,25.0999,25.0725,25.0908,154500.0
2014-02-06 15:00:00,54.86,54.87,54.77,54.81,205700.0,25.0953,25.0999,25.0542,25.0725,205700.0
2014-02-06 15:30:00,54.81,54.92,54.8,54.91,495300.0,25.0725,25.1228,25.0679,25.1182,495300.0
2014-02-07 09:30:00,55.56,55.71,55.47,55.61,498700.0,25.4155,25.4842,25.3744,25.4384,498700.0
2014-02-07 10:00:00,55.64,55.7,55.3,55.31,205700.0,25.4521,25.4796,25.2966,25.3012,205700.0
2014-02-07 10:30:00,55.3,55.86,55.25,55.81,213100.0,25.2966,25.5528,25.2737,25.5299,213100.0
2014-02-07 11:00:00,55.8,56.01,55.78,55.98,418300.0,25.5253,25.6214,25.5162,25.6077,418300.0
2014-02-07 11:30:00,56.0,56.01,55.8,56.0,179700.0,25.6168,25.6214,25.5253,25.6168,179700.0
2014-02-07 12:00:00,56.0,56.09,55.95,55.99,102400.0,25.6168,25.658,25.5939,25.6122,102400.0
2014-02-07 12:30:00,56.02,56.02,55.89,55.94,83300.0,25.626,25.626,25.5665,25.5894,83300.0
2014-02-07 13:00:00,55.94,56.07,55.94,56.05,81300.0,25.5894,25.6488,25.5894,25.6397,81300.0
2014-02-07 13:30:00,56.05,56.13,56.01,56.06,141500.0,25.6397,25.6763,25.6214,25.6443,141500.0
2014-02-07 14:00:00,56.06,56.09,55.97,55.98,130800.0,25.6443,25.658,25.6031,25.6077,130800.0
2014-02-07 14:30:00,55.98,55.98,55.9,55.96,214900.0,25.6077,25.6077,25.5711,25.5985,214900.0
2014-02-07 15:00:00,55.95,56.05,55.95,56.05,267100.0,25.5939,25.6397,25.5939,25.6397,267100.0
2014-02-07 15:30:00,56.05,56.2,56.0,56.15,655000.0,25.6397,25.7083,25.6168,25.6854,655000.0
2014-02-10 09:30:00,55.72,55.74,55.54,55.63,262100.0,25.4887,25.4979,25.4064,25.4476,262100.0
2014-02-10 10:00:00,55.62,55.78,55.47,55.78,103800.0,25.443,25.5162,25.3744,25.5162,103800.0
2014-02-10 10:30:00,55.78,55.78,55.45,55.46,119900.0,25.5162,25.5162,25.3652,25.3698,119900.0
2014-02-10 11:00:00,55.46,55.53,55.31,55.42,112900.0,25.3698,25.4018,25.3012,25.3515,112900.0
2014-02-10 11:30:00,55.41,55.5,55.35,55.45,101100.0,25.3469,25.3881,25.3195,25.3652,101100.0
2014-02-10 12:00:00,55.44,55.58,55.43,55.45,94700.0,25.3606,25.4247,25.3561,25.3652,94700.0
2014-02-10 12:30:00,55.46,55.53,55.42,55.48,79500.0,25.3698,25.4018,25.3515,25.3789,79500.0
2014-02-10 13:00:00,55.47,55.54,55.42,55.47,53200.0,25.3744,25.4064,25.3515,25.3744,53200.0
2014-02-10 13:30:00,55.47,55.51,55.38,55.42,58000.0,25.3744,25.3927,25.3332,25.3515,58000.0
2014-02-10 14:00:00,55.41,55.43,55.35,55.35,102900.0,25.3469,25.3561,25.3195,25.3195,102900.0
2014-02-10 14:30:00,55.35,55.39,55.35,55.37,136700.0,25.3195,25.3378,25.3195,25.3286,136700.0
2014-02-10 15:00:00,55.38,55.39,55.3,55.34,72900.0,25.3332,25.3378,25.2966,25.3149,72900.0
2014-02-10 15:30:00,55.33,55.44,55.3,55.42,170700.0,25.3103,25.3606,25.2966,25.3515,170700.0
2014-02-11 09:30:00,55.98,56.48,55.96,56.37,357100.0,25.6077,25.8364,25.5985,25.7861,357100.0
2014-02-11 10:00:00,56.36,56.61,56.25,56.61,297400.0,25.7815,25.8958,25.7312,25.8958,297400.0
2014-02-11 10:30:00,56.61,56.84,56.6,56.75,213800.0,25.8958,26.0011,25.8913,25.9599,213800.0
2014-02-11 11:00:00,56.78,56.96,56.69,56.93,203500.0,25.9736,26.056,25.9324,26.0422,203500.0
2014-02-11 11:30:00,56.94,57.19,56.89,57.18,208700.0,26.0468,26.1612,26.0239,26.1566,208700.0
2014-02-11 12:00:00,57.18,57.19,56.98,57.06,58500.0,26.1566,26.1612,26.0651,26.1017,58500.0
2014-02-11 12:30:00,57.05,57.08,56.99,57.0,142600.0,26.0971,26.1108,26.0697,26.0743,142600.0
2014-02-11 13:00:00,57.0,57.27,56.99,57.27,86300.0,26.0743,26.1978,26.0697,26.1978,86300.0
2014-02-11 13:30:00,57.25,57.3,57.17,57.18,101600.0,26.1886,26.2115,26.152,26.1566,101600.0
2014-02-11 14:00:00,57.18,57.22,57.15,57.18,88700.0,26.1566,26.1749,26.1429,26.1566,88700.0
2014-02-11 14:30:00,57.17,57.41,57.17,57.38,96900.0,26.152,26.2618,26.152,26.2481,96900.0
2014-02-11 15:00:00,57.39,57.5,57.34,57.37,179200.0,26.2527,26.303,26.2298,26.2435,179200.0
2014-02-11 15:30:00,57.38,57.44,57.28,57.3,380000.0,26.2481,26.2755,26.2023,26.2115,380000.0
2014-02-12 09:30:00,58.18,58.27,57.96,58.09,496900.0,26.614,26.6552,26.5134,26.5729,496900.0
2014-02-12 10:00:00,58.1,58.14,57.9,58.1,343000.0,26.5774,26.5957,26.486,26.5774,343000.0
2014-02-12 10:30:00,58.11,58.16,58.04,58.08,256400.0,26.582,26.6049,26.55,26.5683,256400.0
2014-02-12 11:00:00,58.08,58.19,57.97,58.08,230900.0,26.5683,26.6186,26.518,26.5683,230900.0
2014-02-12 11:30:00,58.07,58.18,57.84,57.94,167200.0,26.5637,26.614,26.4585,26.5042,167200.0
2014-02-12 12:00:00,57.94,58.24,57.9,58.24,74100.0,26.5042,26.6415,26.486,26.6415,74100.0
2014-02-12 12:30:00,58.25,58.33,58.22,58.25,136700.0,26.6461,26.6827,26.6323,26.6461,136700.0
2014-02-12 13:00:00,58.26,58.3,58.17,58.21,132000.0,26.6506,26.6689,26.6095,26.6278,132000.0
2014-02-12 13:30:00,58.21,58.23,58.12,58.17,74200.0,26.6278,26.6369,26.5866,26.6095,74200.0
2014-02-12 14:00:00,58.18,58.32,58.17,58.22,139200.0,26.614,26.6781,26.6095,26.6323,139200.0
2014-02-12 14:30:00,58.22,58.22,57.96,58.09,125100.0,26.6323,26.6323,26.5134,26.5729,125100.0
2014-02-12 15:00:00,58.1,58.12,58.01,58.06,247500.0,26.5774,26.5866,26.5363,26.5591,247500.0
2014-02-12 15:30:00,58.06,58.09,57.94,57.96,481500.0,26.5591,26.5729,26.5042,26.5134,481500.0
2014-02-13 09:30:00,58.18,58.3,57.9,58.23,753000.0,26.614,26.6689,26.486,26.6369,753000.0
2014-02-13 10:00:00,58.24,58.43,57.37,57.4,1161100.0,26.6415,26.7284,26.2435,26.2572,1161100.0
2014-02-13 10:30:00,57.4,57.93,57.33,57.84,562100.0,26.2572,26.4997,26.2252,26.4585,562100.0
2014-02-13 11:00:00,57.85,58.33,57.84,58.13,506300.0,26.4631,26.6827,26.4585,26.5912,506300.0
2014-02-13 11:30:00,58.13,58.18,57.87,57.93,368600.0,26.5912,26.614,26.4722,26.4997,368600.0
2014-02-13 12:00:00,57.94,57.94,57.78,57.8,171000.0,26.5042,26.5042,26.4311,26.4402,171000.0
2014-02-13 12:30:00,57.81,57.92,57.73,57.9,269600.0,26.4448,26.4951,26.4082,26.486,269600.0
2014-02-13 13:00:00,57.91,57.95,57.87,57.91,112400.0,26.4905,26.5088,26.4722,26.4905,112400.0
2014-02-13 13:30:00,57.91,58.06,57.88,58.04,173700.0,26.4905,26.5591,26.4768,26.55,173700.0
2014-02-13 14:00:00,58.04,58.12,57.99,58.01,133400.0,26.55,26.5866,26.5271,26.5363,133400.0
2014-02-13 14:30:00,58.0,58.05,57.98,58.05,168500.0,26.5317,26.5546,26.5225,26.5546,168500.0
2014-02-13 15:00:00,58.05,58.09,58.03,58.04,158400.0,26.5546,26.5729,26.5454,26.55,158400.0
2014-02-13 15:30:00,58.04,58.19,58.02,58.18,320900.0,26.55,26.6186,26.5408,26.614,320900.0
2014-02-14 09:30:00,58.45,58.7,58.39,58.69,501500.0,26.7375,26.8519,26.7101,26.8473,501500.0
2014-02-14 10:00:00,58.68,58.9,58.64,58.77,251400.0,26.8428,26.9434,26.8245,26.8839,251400.0
2014-02-14 10:30:00,58.76,58.83,58.69,58.69,87900.0,26.8794,26.9114,26.8473,26.8473,87900.0
2014-02-14 11:00:00,58.69,58.86,58.5,58.66,233600.0,26.8473,26.9251,26.7604,26.8336,233600.0
2014-02-14 11:30:00,58.68,58.77,58.64,58.67,128100.0,26.8428,26.8839,26.8245,26.8382,128100.0
2014-02-14 12:00:00,58.67,58.82,58.62,58.81,103300.0,26.8382,26.9068,26.8153,26.9022,103300.0
2014-02-14 12:30:00,58.8,58.81,58.7,58.75,76600.0,26.8977,26.9022,26.8519,26.8748,76600.0
2014-02-14 13:00:00,58.75,58.87,58.75,58.85,131000.0,26.8748,26.9297,26.8748,26.9205,131000.0
2014-02-14 13:30:00,58.85,58.87,58.8,58.84,130900.0,26.9205,26.9297,26.8977,26.9159,130900.0
2014-02-14 14:00:00,58.84,58.93,58.84,58.88,75100.0,26.9159,26.9571,26.9159,26.9342,75100.0
2014-02-14 14:30:00,58.87,58.92,58.83,58.91,88700.0,26.9297,26.9525,26.9114,26.948,88700.0
2014-02-14 15:00:00,58.91,58.95,58.84,58.86,125000.0,26.948,26.9663,26.9159,26.9251,125000.0
2014-02-14 15:30:00,58.86,58.91,58.84,58.91,317200.0,26.9251,26.948,26.9159,26.948,317200.0
2014-02-18 09:30:00,59.65,59.7,59.41,59.54,613400.0,27.2865,27.3093,27.1767,27.2362,613400.0
2014-02-18 10:00:00,59.53,59.53,59.25,59.48,179200.0,27.2316,27.2316,27.1035,27.2087,179200.0
2014-02-18 10:30:00,59.49,59.68,59.47,59.56,116000.0,27.2133,27.3002,27.2041,27.2453,116000.0
2014-02-18 11:00:00,59.57,59.67,59.44,59.6,145200.0,27.2499,27.2956,27.1904,27.2636,145200.0
2014-02-18 11:30:00,59.6,59.63,59.51,59.51,92100.0,27.2636,27.2773,27.2224,27.2224,92100.0
2014-02-18 12:00:00,59.52,59.62,59.47,59.59,65400.0,27.227,27.2728,27.2041,27.259,65400.0
2014-02-18 12:30:00,59.59,59.7,59.57,59.67,74100.0,27.259,27.3093,27.2499,27.2956,74100.0
2014-02-18 13:00:00,59.66,59.72,59.62,59.68,87700.0,27.2911,27.3185,27.2728,27.3002,87700.0
2014-02-18 13:30:00,59.69,59.82,59.66,59.82,146200.0,27.3048,27.3642,27.2911,27.3642,146200.0
2014-02-18 14:00:00,59.82,59.91,59.79,59.88,140900.0,27.3642,27.4054,27.3505,27.3917,140900.0
2014-02-18 14:30:00,59.88,60.04,59.86,60.03,388000.0,27.3917,27.4649,27.3825,27.4603,388000.0
2014-02-18 15:00:00,60.02,60.03,59.87,59.96,238400.0,27.4557,27.4603,27.3871,27.4283,238400.0
2014-02-18 15:30:00,59.96,59.98,59.74,59.8,369000.0,27.4283,27.4374,27.3276,27.3551,369000.0
2014-02-19 09:30:00,59.49,59.97,59.45,59.97,204100.0,27.2133,27.4329,27.195,27.4329,204100.0
2014-02-19 10:00:00,59.97,60.37,59.88,60.37,282500.0,27.4329,27.6158,27.3917,27.6158,282500.0
2014-02-19 10:30:00,60.38,60.52,60.38,60.42,210000.0,27.6204,27.6845,27.6204,27.6387,210000.0
2014-02-19 11:00:00,60.43,60.61,60.41,60.55,175500.0,27.6433,27.7256,27.6341,27.6982,175500.0
2014-02-19 11:30:00,60.57,60.6,60.34,60.34,97800.0,27.7073,27.721,27.6021,27.6021,97800.0
2014-02-19 12:00:00,60.33,60.42,60.21,60.25,115900.0,27.5975,27.6387,27.5426,27.5609,115900.0
2014-02-19 12:30:00,60.26,60.31,60.2,60.21,79200.0,27.5655,27.5884,27.5381,27.5426,79200.0
2014-02-19 13:00:00,60.22,60.39,60.2,60.34,70100.0,27.5472,27.625,27.5381,27.6021,70100.0
2014-02-19 13:30:00,60.34,60.35,60.24,60.24,85700.0,27.6021,27.6067,27.5564,27.5564,85700.0
2014-02-19 14:00:00,60.24,60.29,59.96,60.13,142800.0,27.5564,27.5792,27.4283,27.506,142800.0
2014-02-19 14:30:00,60.12,60.18,60.03,60.14,117000.0,27.5015,27.5289,27.4603,27.5106,117000.0
2014-02-19 15:00:00,60.13,60.16,59.8,59.8,144000.0,27.506,27.5198,27.3551,27.3551,144000.0
2014-02-19 15:30:00,59.81,59.82,59.64,59.81,357400.0,27.3597,27.3642,27.2819,27.3597,357400.0
2014-02-20 09:30:00,59.19,59.52,59.17,59.44,640700.0,27.0761,27.227,27.0669,27.1904,640700.0
2014-02-20 10:00:00,59.46,59.72,59.43,59.49,276200.0,27.1996,27.3185,27.1858,27.2133,276200.0
2014-02-20 10:30:00,59.48,59.83,59.48,59.79,176800.0,27.2087,27.3688,27.2087,27.3505,176800.0
2014-02-20 11:00:00,59.8,59.8,59.57,59.72,133700.0,27.3551,27.3551,27.2499,27.3185,133700.0
2014-02-20 11:30:00,59.72,59.89,59.72,59.82,279200.0,27.3185,27.3963,27.3185,27.3642,279200.0
2014-02-20 12:00:00,59.82,59.94,59.74,59.86,75200.0,27.3642,27.4191,27.3276,27.3825,75200.0
2014-02-20 12:30:00,59.86,59.98,59.8,59.89,173300.0,27.3825,27.4374,27.3551,27.3963,173300.0
2014-02-20 13:00:00,59.9,60.01,59.9,59.93,122000.0,27.4008,27.4512,27.4008,27.4146,122000.0
2014-02-20 13:30:00,59.94,60.01,59.9,59.93,140600.0,27.4191,27.4512,27.4008,27.4146,140600.0
2014-02-20 14:00:00,59.92,60.01,59.89,59.94,174000.0,27.41,27.4512,27.3963,27.4191,174000.0
2014-02-20 14:30:00,59.94,60.1,59.94,60.07,123600.0,27.4191,27.4923,27.4191,27.4786,123600.0
2014-02-20 15:00:00,60.06,60.11,60.0,60.02,117600.0,27.474,27.4969,27.4466,27.4557,117600.0
2014-02-20 15:30:00,60.03,60.12,59.93,59.94,323800.0,27.4603,27.5015,27.4146,27.4191,323800.0
2014-02-21 09:30:00,60.52,60.52,60.21,60.41,211900.0,27.6845,27.6845,27.5426,27.6341,211900.0
2014-02-21 10:00:00,60.44,60.61,60.42,60.44,230900.0,27.6479,27.7256,27.6387,27.6479,230900.0
2014-02-21 10:30:00,60.45,60.56,60.25,60.26,141500.0,27.6524,27.7027,27.5609,27.5655,141500.0
2014-02-21 11:00:00,60.28,60.34,59.82,60.0,350900.0,27.5747,27.6021,27.3642,27.4466,350900.0
2014-02-21 11:30:00,60.0,60.06,59.78,59.83,251700.0,27.4466,27.474,27.3459,27.3688,251700.0
2014-02-21 12:00:00,59.83,59.95,59.83,59.9,83800.0,27.3688,27.4237,27.3688,27.4008,83800.0
2014-02-21 12:30:00,59.92,59.96,59.85,59.91,188100.0,27.41,27.4283,27.378,27.4054,188100.0
2014-02-21 13:00:00,59.91,60.11,59.91,60.06,117200.0,27.4054,27.4969,27.4054,27.474,117200.0
2014-02-21 13:30:00,60.07,60.15,60.04,60.06,113400.0,27.4786,27.5152,27.4649,27.474,113400.0
2014-02-21 14:00:00,60.07,60.15,59.94,59.94,194900.0,27.4786,27.5152,27.4191,27.4191,194900.0
2014-02-21 14:30:00,59.93,59.93,59.81,59.85,118300.0,27.4146,27.4146,27.3597,27.378,118300.0
2014-02-21 15:00:00,59.85,59.88,59.81,59.85,143200.0,27.378,27.3917,27.3597,27.378,143200.0
2014-02-21 15:30:00,59.85,59.85,59.63,59.68,296900.0,27.378,27.378,27.2773,27.3002,296900.0
2014-02-24 09:30:00,58.66,58.82,58.57,58.68,422900.0,26.8336,26.9068,26.7924,26.8428,422900.0
2014-02-24 10:00:00,58.7,58.76,58.57,58.65,186200.0,26.8519,26.8794,26.7924,26.829,186200.0
2014-02-24 10:30:00,58.66,58.83,58.64,58.7,163600.0,26.8336,26.9114,26.8245,26.8519,163600.0
2014-02-24 11:00:00,58.7,58.81,58.64,58.77,223500.0,26.8519,26.9022,26.8245,26.8839,223500.0
2014-02-24 11:30:00,58.82,58.96,58.73,58.94,145800.0,26.9068,26.9708,26.8656,26.9617,145800.0
2014-02-24 12:00:00,58.95,59.05,58.93,58.93,57800.0,26.9663,27.012,26.9571,26.9571,57800.0
2014-02-24 12:30:00,58.93,58.93,58.81,58.84,256200.0,26.9571,26.9571,26.9022,26.9159,256200.0
2014-02-24 13:00:00,58.84,58.88,58.8,58.81,115400.0,26.9159,26.9342,26.8977,26.9022,115400.0
2014-02-24 13:30:00,58.81,58.81,58.71,58.77,170900.0,26.9022,26.9022,26.8565,26.8839,170900.0
2014-02-24 14:00:00,58.76,58.85,58.72,58.79,126700.0,26.8794,26.9205,26.8611,26.8931,126700.0
2014-02-24 14:30:00,58.8,58.95,58.76,58.89,98800.0,26.8977,26.9663,26.8794,26.9388,98800.0
2014-02-24 15:00:00,58.89,58.89,58.77,58.8,186700.0,26.9388,26.9388,26.8839,26.8977,186700.0
2014-02-24 15:30:00,58.8,58.86,58.75,58.78,369400.0,26.8977,26.9251,26.8748,26.8885,369400.0
2014-02-25 09:30:00,57.37,57.42,56.71,56.87,1127700.0,26.2435,26.2664,25.9416,26.0148,1127700.0
2014-02-25 10:00:00,56.87,56.89,56.58,56.79,432000.0,26.0148,26.0239,25.8821,25.9782,432000.0
2014-02-25 10:30:00,56.79,57.16,56.75,57.14,176300.0,25.9782,26.1474,25.9599,26.1383,176300.0
2014-02-25 11:00:00,57.13,57.45,57.12,57.45,161600.0,26.1337,26.2801,26.1291,26.2801,161600.0
2014-02-25 11:30:00,57.45,57.48,56.92,56.94,261700.0,26.2801,26.2938,26.0377,26.0468,261700.0
2014-02-25 12:00:00,56.93,56.95,56.75,56.84,193800.0,26.0422,26.0514,25.9599,26.0011,193800.0
2014-02-25 12:30:00,56.84,56.93,56.78,56.9,111400.0,26.0011,26.0422,25.9736,26.0285,111400.0
2014-02-25 13:00:00,56.9,57.04,56.88,57.0,166700.0,26.0285,26.0926,26.0194,26.0743,166700.0
2014-02-25 13:30:00,57.0,57.06,56.89,56.93,156100.0,26.0743,26.1017,26.0239,26.0422,156100.0
2014-02-25 14:00:00,56.94,56.98,56.79,56.88,176300.0,26.0468,26.0651,25.9782,26.0194,176300.0
2014-02-25 14:30:00,56.88,56.9,56.81,56.84,119500.0,26.0194,26.0285,25.9873,26.0011,119500.0
2014-02-25 15:00:00,56.84,56.91,56.8,56.83,208800.0,26.0011,26.0331,25.9828,25.9965,208800.0
2014-02-25 15:30:00,56.83,56.91,56.81,56.85,773700.0,25.9965,26.0331,25.9873,26.0056,773700.0
2014-02-26 09:30:00,56.8,56.88,56.58,56.63,286200.0,25.9828,26.0194,25.8821,25.905,286200.0
2014-02-26 10:00:00,56.64,56.86,56.53,56.83,316000.0,25.9096,26.0102,25.8593,25.9965,316000.0
2014-02-26 10:30:00,56.85,56.98,56.69,56.83,258600.0,26.0056,26.0651,25.9324,25.9965,258600.0
2014-02-26 11:00:00,56.83,56.93,56.74,56.82,201300.0,25.9965,26.0422,25.9553,25.9919,201300.0
2014-02-26 11:30:00,56.83,56.87,56.52,56.55,97200.0,25.9965,26.0148,25.8547,25.8684,97200.0
2014-02-26 12:00:00,56.55,56.73,56.55,56.72,56300.0,25.8684,25.9507,25.8684,25.9462,56300.0
2014-02-26 12:30:00,56.71,56.73,56.63,56.69,57300.0,25.9416,25.9507,25.905,25.9324,57300.0
2014-02-26 13:00:00,56.67,56.73,56.64,56.71,52400.0,25.9233,25.9507,25.9096,25.9416,52400.0
2014-02-26 13:30:00,56.71,56.77,56.67,56.69,60700.0,25.9416,25.969,25.9233,25.9324,60700.0
2014-02-26 14:00:00,56.71,56.74,56.5,56.51,79500.0,25.9416,25.9553,25.8455,25.8501,79500.0
2014-02-26 14:30:00,56.5,56.63,56.47,56.62,49500.0,25.8455,25.905,25.8318,25.9004,49500.0
2014-02-26 15:00:00,56.62,56.67,56.51,56.55,91800.0,25.9004,25.9233,25.8501,25.8684,91800.0
2014-02-26 15:30:00,56.55,56.6,56.49,56.54,503800.0,25.8684,25.8913,25.841,25.8638,503800.0
2014-02-27 09:30:00,57.39,57.47,57.31,57.41,298000.0,26.2527,26.2893,26.2161,26.2618,298000.0
2014-02-27 10:00:00,57.42,57.54,57.33,57.34,189200.0,26.2664,26.3213,26.2252,26.2298,189200.0
2014-02-27 10:30:00,57.33,57.59,57.29,57.52,127900.0,26.2252,26.3441,26.2069,26.3121,127900.0
2014-02-27 11:00:00,57.52,57.79,57.44,57.73,152700.0,26.3121,26.4356,26.2755,26.4082,152700.0
2014-02-27 11:30:00,57.7,57.73,57.53,57.59,172400.0,26.3945,26.4082,26.3167,26.3441,172400.0
2014-02-27 12:00:00,57.6,57.64,57.48,57.55,122300.0,26.3487,26.367,26.2938,26.3258,122300.0
2014-02-27 12:30:00,57.55,57.61,57.46,57.61,86700.0,26.3258,26.3533,26.2847,26.3533,86700.0
2014-02-27 13:00:00,57.62,57.74,57.59,57.73,166400.0,26.3579,26.4128,26.3441,26.4082,166400.0
2014-02-27 13:30:00,57.71,57.79,57.66,57.75,112900.0,26.399,26.4356,26.3762,26.4173,112900.0
2014-02-27 14:00:00,57.75,57.76,57.67,57.7,108700.0,26.4173,26.4219,26.3807,26.3945,108700.0
2014-02-27 14:30:00,57.7,57.72,57.61,57.62,87700.0,26.3945,26.4036,26.3533,26.3579,87700.0
2014-02-27 15:00:00,57.61,57.63,57.55,57.56,108000.0,26.3533,26.3624,26.3258,26.3304,108000.0
2014-02-27 15:30:00,57.56,57.68,57.46,57.67,515200.0,26.3304,26.3853,26.2847,26.3807,515200.0
2014-02-28 09:30:00,57.21,57.36,57.16,57.33,109600.0,26.1703,26.2389,26.1474,26.2252,109600.0
2014-02-28 10:00:00,57.34,57.49,57.31,57.36,138800.0,26.2298,26.2984,26.2161,26.2389,138800.0
2014-02-28 10:30:00,57.36,57.56,57.26,57.45,125700.0,26.2389,26.3304,26.1932,26.2801,125700.0
2014-02-28 11:00:00,57.47,57.49,57.14,57.36,153400.0,26.2893,26.2984,26.1383,26.2389,153400.0
2014-02-28 11:30:00,57.37,57.71,57.33,57.69,51100.0,26.2435,26.399,26.2252,26.3899,51100.0
2014-02-28 12:00:00,57.69,57.76,57.67,57.73,46700.0,26.3899,26.4219,26.3807,26.4082,46700.0
2014-02-28 12:30:00,57.73,57.77,57.66,57.66,39100.0,26.4082,26.4265,26.3762,26.3762,39100.0
2014-02-28 13:00:00,57.66,57.67,57.61,57.66,67700.0,26.3762,26.3807,26.3533,26.3762,67700.0
2014-02-28 13:30:00,57.67,57.7,57.64,57.66,58400.0,26.3807,26.3945,26.367,26.3762,58400.0
2014-02-28 14:00:00,57.65,57.67,57.6,57.64,72100.0,26.3716,26.3807,26.3487,26.367,72100.0
2014-02-28 14:30:00,57.64,57.64,57.28,57.31,107900.0,26.367,26.367,26.2023,26.2161,107900.0
2014-02-28 15:00:00,57.31,57.37,57.11,57.31,136900.0,26.2161,26.2435,26.1246,26.2161,136900.0
2014-02-28 15:30:00,57.29,57.39,57.23,57.3,368100.0,26.2069,26.2527,26.1795,26.2115,368100.0
2014-03-03 09:30:00,55.74,55.96,55.65,55.85,374500.0,25.4979,25.5985,25.4567,25.5482,374500.0
2014-03-03 10:00:00,55.82,55.9,55.5,55.63,318000.0,25.5345,25.5711,25.3881,25.4476,318000.0
2014-03-03 10:30:00,55.62,55.94,55.61,55.94,340100.0,25.443,25.5894,25.4384,25.5894,340100.0
2014-03-03 11:00:00,55.92,56.03,55.82,56.03,372500.0,25.5802,25.6305,25.5345,25.6305,372500.0
2014-03-03 11:30:00,56.01,56.03,55.74,55.74,215600.0,25.6214,25.6305,25.4979,25.4979,215600.0
2014-03-03 12:00:00,55.74,55.85,55.63,55.79,141800.0,25.4979,25.5482,25.4476,25.5207,141800.0
2014-03-03 12:30:00,55.79,55.83,55.68,55.7,70500.0,25.5207,25.539,25.4704,25.4796,70500.0
2014-03-03 13:00:00,55.7,55.83,55.7,55.79,109300.0,25.4796,25.539,25.4796,25.5207,109300.0
2014-03-03 13:30:00,55.78,55.82,55.68,55.79,50300.0,25.5162,25.5345,25.4704,25.5207,50300.0
2014-03-03 14:00:00,55.77,55.79,55.67,55.67,70300.0,25.5116,25.5207,25.4659,25.4659,70300.0
2014-03-03 14:30:00,55.67,55.8,55.63,55.63,119200.0,25.4659,25.5253,25.4476,25.4476,119200.0
2014-03-03 15:00:00,55.63,55.68,55.55,55.67,271600.0,25.4476,25.4704,25.411,25.4659,271600.0
2014-03-03 15:30:00,55.67,55.74,55.6,55.74,608100.0,25.4659,25.4979,25.4338,25.4979,608100.0
2014-03-04 09:30:00,56.31,56.61,56.22,56.5,373300.0,26.261,26.4009,26.219,26.3496,373300.0
2014-03-04 10:00:00,56.51,56.54,56.41,56.44,211000.0,26.3543,26.3683,26.3076,26.3216,211000.0
2014-03-04 10:30:00,56.44,56.55,56.35,56.37,92500.0,26.3216,26.3729,26.2797,26.289,92500.0
2014-03-04 11:00:00,56.36,56.41,56.3,56.41,292800.0,26.2843,26.3076,26.2563,26.3076,292800.0
2014-03-04 11:30:00,56.42,56.51,56.32,56.46,91500.0,26.3123,26.3543,26.2657,26.331,91500.0
2014-03-04 12:00:00,56.46,56.54,56.44,56.51,81100.0,26.331,26.3683,26.3216,26.3543,81100.0
2014-03-04 12:30:00,56.5,56.53,56.47,56.5,99000.0,26.3496,26.3636,26.3356,26.3496,99000.0
2014-03-04 13:00:00,56.5,56.52,56.3,56.33,70600.0,26.3496,26.3589,26.2563,26.2703,70600.0
2014-03-04 13:30:00,56.31,56.32,56.18,56.25,61700.0,26.261,26.2657,26.2004,26.233,61700.0
2014-03-04 14:00:00,56.25,56.28,56.16,56.28,143600.0,26.233,26.247,26.191,26.247,143600.0
2014-03-04 14:30:00,56.28,56.34,56.24,56.31,214600.0,26.247,26.275,26.2284,26.261,214600.0
2014-03-04 15:00:00,56.32,56.48,56.31,56.45,173700.0,26.2657,26.3403,26.261,26.3263,173700.0
2014-03-04 15:30:00,56.45,56.46,56.34,56.41,434200.0,26.3263,26.331,26.275,26.3076,434200.0
2014-03-05 09:30:00,54.68,54.8,54.53,54.75,381200.0,26.0103,26.0674,25.9389,26.0436,381200.0
2014-03-05 10:00:00,54.77,54.95,54.73,54.85,270400.0,26.0531,26.1387,26.0341,26.0911,270400.0
2014-03-05 10:30:00,54.85,54.95,54.64,54.79,123000.0,26.0911,26.1387,25.9913,26.0626,123000.0
2014-03-05 11:00:00,54.79,54.96,54.7,54.72,194800.0,26.0626,26.1435,26.0198,26.0293,194800.0
2014-03-05 11:30:00,54.71,54.76,54.63,54.66,73000.0,26.0246,26.0483,25.9865,26.0008,73000.0
2014-03-05 12:00:00,54.66,54.68,54.58,54.59,66200.0,26.0008,26.0103,25.9627,25.9675,66200.0
2014-03-05 12:30:00,54.6,54.69,54.57,54.68,75200.0,25.9722,26.015,25.958,26.0103,75200.0
2014-03-05 13:00:00,54.69,54.76,54.68,54.69,97200.0,26.015,26.0483,26.0103,26.015,97200.0
2014-03-05 13:30:00,54.69,54.71,54.61,54.61,57600.0,26.015,26.0246,25.977,25.977,57600.0
2014-03-05 14:00:00,54.61,54.7,54.61,54.69,67000.0,25.977,26.0198,25.977,26.015,67000.0
2014-03-05 14:30:00,54.7,54.76,54.68,54.69,212600.0,26.0198,26.0483,26.0103,26.015,212600.0
2014-03-05 15:00:00,54.69,54.7,54.59,54.69,117100.0,26.015,26.0198,25.9675,26.015,117100.0
2014-03-05 15:30:00,54.68,54.71,54.61,54.67,302000.0,26.0103,26.0246,25.977,26.0055,302000.0
2014-03-06 09:30:00,55.27,55.68,55.23,55.64,176700.0,26.2909,26.486,26.2719,26.4669,176700.0
2014-03-06 10:00:00,55.66,55.69,55.56,55.61,118800.0,26.4765,26.4907,26.4289,26.4527,118800.0
2014-03-06 10:30:00,55.59,55.63,55.39,55.47,63400.0,26.4432,26.4622,26.348,26.3861,63400.0
2014-03-06 11:00:00,55.47,55.51,55.36,55.43,95000.0,26.3861,26.4051,26.3337,26.367,95000.0
2014-03-06 11:30:00,55.42,55.58,55.39,55.55,108200.0,26.3623,26.4384,26.348,26.4241,108200.0
2014-03-06 12:00:00,55.55,55.65,55.55,55.63,50200.0,26.4241,26.4717,26.4241,26.4622,50200.0
2014-03-06 12:30:00,55.66,55.69,55.59,55.65,68800.0,26.4765,26.4907,26.4432,26.4717,68800.0
2014-03-06 13:00:00,55.66,55.71,55.51,55.51,96200.0,26.4765,26.5002,26.4051,26.4051,96200.0
2014-03-06 13:30:00,55.51,55.56,55.39,55.41,95400.0,26.4051,26.4289,26.348,26.3575,95400.0
2014-03-06 14:00:00,55.41,55.51,55.4,55.51,107600.0,26.3575,26.4051,26.3528,26.4051,107600.0
2014-03-06 14:30:00,55.51,55.52,55.45,55.45,122600.0,26.4051,26.4099,26.3766,26.3766,122600.0
2014-03-06 15:00:00,55.45,55.47,55.4,55.45,115300.0,26.3766,26.3861,26.3528,26.3766,115300.0
2014-03-06 15:30:00,55.44,55.45,55.3,55.34,187600.0,26.3718,26.3766,26.3052,26.3242,187600.0
2014-03-07 09:30:00,54.12,54.13,53.68,53.8,532700.0,25.7439,25.7487,25.5346,25.5917,532700.0
2014-03-07 10:00:00,53.77,54.02,53.7,53.78,252800.0,25.5774,25.6963,25.5441,25.5822,252800.0
2014-03-07 10:30:00,53.78,53.85,53.36,53.39,271300.0,25.5822,25.6155,25.3824,25.3967,271300.0
2014-03-07 11:00:00,53.39,53.53,53.1,53.52,629600.0,25.3967,25.4632,25.2587,25.4585,629600.0
2014-03-07 11:30:00,53.51,53.62,53.43,53.54,325000.0,25.4537,25.5061,25.4157,25.468,325000.0
2014-03-07 12:00:00,53.53,53.54,53.39,53.43,159000.0,25.4632,25.468,25.3967,25.4157,159000.0
2014-03-07 12:30:00,53.42,53.46,53.31,53.34,198800.0,25.4109,25.43,25.3586,25.3729,198800.0
2014-03-07 13:00:00,53.34,53.37,53.18,53.19,273800.0,25.3729,25.3871,25.2968,25.3015,273800.0
2014-03-07 13:30:00,53.2,53.2,53.03,53.04,387200.0,25.3063,25.3063,25.2254,25.2302,387200.0
2014-03-07 14:00:00,53.05,53.17,52.81,53.14,300200.0,25.2349,25.292,25.1208,25.2777,300200.0
2014-03-07 14:30:00,53.13,53.33,53.09,53.31,205700.0,25.273,25.3681,25.2539,25.3586,205700.0
2014-03-07 15:00:00,53.31,53.45,53.27,53.37,269300.0,25.3586,25.4252,25.3396,25.3871,269300.0
2014-03-07 15:30:00,53.36,53.41,53.3,53.39,590200.0,25.3824,25.4062,25.3538,25.3967,590200.0
2014-03-10 09:30:00,52.12,52.16,51.89,51.99,616000.0,24.7925,24.8116,24.6831,24.7307,616000.0
2014-03-10 10:00:00,52.0,52.1,51.88,51.96,532700.0,24.7355,24.783,24.6784,24.7164,532700.0
2014-03-10 10:30:00,51.94,51.94,51.6,51.84,335200.0,24.7069,24.7069,24.5452,24.6593,335200.0
2014-03-10 11:00:00,51.83,52.07,51.71,52.05,357900.0,24.6546,24.7688,24.5975,24.7592,357900.0
2014-03-10 11:30:00,52.05,52.08,51.96,52.02,222400.0,24.7592,24.7735,24.7164,24.745,222400.0
2014-03-10 12:00:00,52.0,52.12,51.99,52.04,188500.0,24.7355,24.7925,24.7307,24.7545,188500.0
2014-03-10 12:30:00,52.07,52.23,52.02,52.08,164900.0,24.7688,24.8449,24.745,24.7735,164900.0
2014-03-10 13:00:00,52.08,52.11,52.05,52.07,111200.0,24.7735,24.7878,24.7592,24.7688,111200.0
2014-03-10 13:30:00,52.07,52.08,51.93,51.98,218800.0,24.7688,24.7735,24.7022,24.7259,218800.0
2014-03-10 14:00:00,51.99,52.08,51.93,52.08,140500.0,24.7307,24.7735,24.7022,24.7735,140500.0
2014-03-10 14:30:00,52.06,52.23,52.05,52.23,188100.0,24.764,24.8449,24.7592,24.8449,188100.0
2014-03-10 15:00:00,52.22,52.26,52.18,52.26,172100.0,24.8401,24.8591,24.8211,24.8591,172100.0
2014-03-10 15:30:00,52.26,52.48,52.25,52.35,445700.0,24.8591,24.9638,24.8544,24.9019,445700.0
2014-03-11 09:30:00,52.81,52.85,52.52,52.67,355400.0,25.1208,25.1398,24.9828,25.0542,355400.0
2014-03-11 10:00:00,52.69,53.0,52.66,52.97,233900.0,25.0637,25.2111,25.0494,25.1969,233900.0
2014-03-11 10:30:00,52.97,53.19,52.88,53.17,124400.0,25.1969,25.3015,25.1541,25.292,124400.0
2014-03-11 11:00:00,53.17,53.19,52.94,52.94,168900.0,25.292,25.3015,25.1826,25.1826,168900.0
2014-03-11 11:30:00,52.95,53.01,52.43,52.46,221200.0,25.1874,25.2159,24.94,24.9543,221200.0
2014-03-11 12:00:00,52.46,52.49,52.31,52.41,139600.0,24.9543,24.9685,24.8829,24.9305,139600.0
2014-03-11 12:30:00,52.41,52.54,52.4,52.45,94400.0,24.9305,24.9923,24.9257,24.9495,94400.0
2014-03-11 13:00:00,52.44,52.46,52.09,52.09,294900.0,24.9448,24.9543,24.7783,24.7783,294900.0
2014-03-11 13:30:00,52.09,52.09,51.97,51.99,511400.0,24.7783,24.7783,24.7212,24.7307,511400.0
2014-03-11 14:00:00,51.99,52.01,51.85,51.91,231800.0,24.7307,24.7402,24.6641,24.6926,231800.0
2014-03-11 14:30:00,51.92,51.95,51.8,51.87,268500.0,24.6974,24.7117,24.6403,24.6736,268500.0
2014-03-11 15:00:00,51.87,52.0,51.78,51.99,235900.0,24.6736,24.7355,24.6308,24.7307,235900.0
2014-03-11 15:30:00,51.98,52.05,51.87,51.94,515400.0,24.7259,24.7592,24.6736,24.7069,515400.0
2014-03-12 09:30:00,52.23,52.59,52.2,52.55,398200.0,24.8449,25.0161,24.8306,24.9971,398200.0
2014-03-12 10:00:00,52.56,52.87,52.55,52.65,480000.0,25.0018,25.1493,24.9971,25.0446,480000.0
2014-03-12 10:30:00,52.66,52.73,52.48,52.72,147300.0,25.0494,25.0827,24.9638,25.0779,147300.0
2014-03-12 11:00:00,52.72,53.02,52.71,52.99,308300.0,25.0779,25.2207,25.0732,25.2064,308300.0
2014-03-12 11:30:00,53.01,53.05,52.8,52.92,269500.0,25.2159,25.2349,25.116,25.1731,269500.0
2014-03-12 12:00:00,52.92,52.96,52.73,52.74,129800.0,25.1731,25.1921,25.0827,25.0875,129800.0
2014-03-12 12:30:00,52.75,52.91,52.66,52.91,140000.0,25.0922,25.1683,25.0494,25.1683,140000.0
2014-03-12 13:00:00,52.91,52.92,52.64,52.74,86500.0,25.1683,25.1731,25.0399,25.0875,86500.0
2014-03-12 13:30:00,52.72,52.84,52.69,52.77,98700.0,25.0779,25.135,25.0637,25.1017,98700.0
2014-03-12 14:00:00,52.74,52.95,52.72,52.84,174600.0,25.0875,25.1874,25.0779,25.135,174600.0
2014-03-12 14:30:00,52.85,52.86,52.71,52.73,81500.0,25.1398,25.1445,25.0732,25.0827,81500.0
2014-03-12 15:00:00,52.72,52.83,52.72,52.79,140400.0,25.0779,25.1303,25.0779,25.1112,140400.0
2014-03-12 15:30:00,52.78,52.87,52.75,52.78,348800.0,25.1065,25.1493,25.0922,25.1065,348800.0
2014-03-13 09:30:00,53.48,53.72,53.39,53.39,530600.0,25.4395,25.5536,25.3967,25.3967,530600.0
2014-03-13 10:00:00,53.39,53.5,53.32,53.49,177200.0,25.3967,25.449,25.3634,25.4442,177200.0
2014-03-13 10:30:00,53.48,53.51,53.18,53.19,244100.0,25.4395,25.4537,25.2968,25.3015,244100.0
2014-03-13 11:00:00,53.19,53.25,53.05,53.08,215900.0,25.3015,25.3301,25.2349,25.2492,215900.0
2014-03-13 11:30:00,53.08,53.08,52.88,52.9,172900.0,25.2492,25.2492,25.1541,25.1636,172900.0
2014-03-13 12:00:00,52.89,52.94,52.67,52.67,317400.0,25.1588,25.1826,25.0542,25.0542,317400.0
2014-03-13 12:30:00,52.69,52.7,52.43,52.5,141900.0,25.0637,25.0684,24.94,24.9733,141900.0
2014-03-13 13:00:00,52.49,52.49,52.22,52.34,385900.0,24.9685,24.9685,24.8401,24.8972,385900.0
2014-03-13 13:30:00,52.34,52.38,52.11,52.21,221800.0,24.8972,24.9162,24.7878,24.8353,221800.0
2014-03-13 14:00:00,52.22,52.26,52.1,52.17,200800.0,24.8401,24.8591,24.783,24.8163,200800.0
2014-03-13 14:30:00,52.18,52.26,51.99,52.0,324900.0,24.8211,24.8591,24.7307,24.7355,324900.0
2014-03-13 15:00:00,52.0,52.0,51.67,51.8,1075100.0,24.7355,24.7355,24.5785,24.6403,1075100.0
2014-03-13 15:30:00,51.8,51.81,51.58,51.6,1691300.0,24.6403,24.6451,24.5357,24.5452,1691300.0
2014-03-14 09:30:00,51.97,52.28,51.96,52.18,377600.0,24.7212,24.8686,24.7164,24.8211,377600.0
2014-03-14 10:00:00,52.18,52.48,52.16,52.25,200800.0,24.8211,24.9638,24.8116,24.8544,200800.0
2014-03-14 10:30:00,52.25,52.32,52.1,52.16,193200.0,24.8544,24.8877,24.783,24.8116,193200.0
2014-03-14 11:00:00,52.18,52.36,52.14,52.18,161000.0,24.8211,24.9067,24.8021,24.8211,161000.0
2014-03-14 11:30:00,52.17,52.49,52.17,52.34,208200.0,24.8163,24.9685,24.8163,24.8972,208200.0
2014-03-14 12:00:00,52.34,52.35,52.1,52.1,146800.0,24.8972,24.9019,24.783,24.783,146800.0
2014-03-14 12:30:00,52.11,52.26,52.1,52.24,173000.0,24.7878,24.8591,24.783,24.8496,173000.0
2014-03-14 13:00:00,52.25,52.28,52.21,52.24,122600.0,24.8544,24.8686,24.8353,24.8496,122600.0
2014-03-14 13:30:00,52.23,52.27,52.18,52.26,117100.0,24.8449,24.8639,24.8211,24.8591,117100.0
2014-03-14 14:00:00,52.26,52.26,52.19,52.22,117700.0,24.8591,24.8591,24.8258,24.8401,117700.0
2014-03-14 14:30:00,52.22,52.23,52.13,52.13,160300.0,24.8401,24.8449,24.7973,24.7973,160300.0
2014-03-14 15:00:00,52.13,52.27,52.13,52.23,214700.0,24.7973,24.8639,24.7973,24.8449,214700.0
2014-03-14 15:30:00,52.23,52.23,52.08,52.1,543100.0,24.8449,24.8449,24.7735,24.783,543100.0
2014-03-17 09:30:00,53.13,53.33,53.08,53.33,424400.0,25.273,25.3681,25.2492,25.3681,424400.0
2014-03-17 10:00:00,53.32,53.5,53.28,53.28,184900.0,25.3634,25.449,25.3443,25.3443,184900.0
2014-03-17 10:30:00,53.29,53.36,53.12,53.12,131500.0,25.3491,25.3824,25.2682,25.2682,131500.0
2014-03-17 11:00:00,53.11,53.14,52.91,52.97,139100.0,25.2635,25.2777,25.1683,25.1969,139100.0
2014-03-17 11:30:00,52.97,53.04,52.92,53.03,87400.0,25.1969,25.2302,25.1731,25.2254,87400.0
2014-03-17 12:00:00,53.03,53.12,52.93,52.97,133800.0,25.2254,25.2682,25.1778,25.1969,133800.0
2014-03-17 12:30:00,53.01,53.01,52.8,52.82,73700.0,25.2159,25.2159,25.116,25.1255,73700.0
2014-03-17 13:00:00,52.83,52.84,52.68,52.75,69700.0,25.1303,25.135,25.0589,25.0922,69700.0
2014-03-17 13:30:00,52.75,52.9,52.75,52.8,46700.0,25.0922,25.1636,25.0922,25.116,46700.0
2014-03-17 14:00:00,52.8,52.84,52.71,52.84,39500.0,25.116,25.135,25.0732,25.135,39500.0
2014-03-17 14:30:00,52.83,52.87,52.8,52.86,33500.0,25.1303,25.1493,25.116,25.1445,33500.0
2014-03-17 15:00:00,52.85,52.88,52.8,52.82,67500.0,25.1398,25.1541,25.116,25.1255,67500.0
2014-03-17 15:30:00,52.83,52.85,52.75,52.82,161000.0,25.1303,25.1398,25.0922,25.1255,161000.0
2014-03-18 09:30:00,52.71,52.96,52.61,52.93,274200.0,25.0732,25.1921,25.0256,25.1778,274200.0
2014-03-18 10:00:00,52.93,53.33,52.91,53.3,202800.0,25.1778,25.3681,25.1683,25.3538,202800.0
2014-03-18 10:30:00,53.3,53.35,52.83,52.93,80100.0,25.3538,25.3776,25.1303,25.1778,80100.0
2014-03-18 11:00:00,52.95,53.29,52.94,53.23,113200.0,25.1874,25.3491,25.1826,25.3205,113200.0
2014-03-18 11:30:00,53.22,53.25,52.91,53.03,85200.0,25.3158,25.3301,25.1683,25.2254,85200.0
2014-03-18 12:00:00,53.03,53.07,52.79,52.79,91400.0,25.2254,25.2444,25.1112,25.1112,91400.0
2014-03-18 12:30:00,52.8,52.89,52.72,52.73,132500.0,25.116,25.1588,25.0779,25.0827,132500.0
2014-03-18 13:00:00,52.73,52.9,52.73,52.87,42200.0,25.0827,25.1636,25.0827,25.1493,42200.0
2014-03-18 13:30:00,52.86,52.92,52.82,52.89,36700.0,25.1445,25.1731,25.1255,25.1588,36700.0
2014-03-18 14:00:00,52.89,52.94,52.86,52.9,42300.0,25.1588,25.1826,25.1445,25.1636,42300.0
2014-03-18 14:30:00,52.91,53.03,52.9,53.01,83700.0,25.1683,25.2254,25.1636,25.2159,83700.0
2014-03-18 15:00:00,53.02,53.05,52.96,52.98,99700.0,25.2207,25.2349,25.1921,25.2016,99700.0
2014-03-18 15:30:00,52.97,52.98,52.86,52.87,269400.0,25.1969,25.2016,25.1445,25.1493,269400.0
2014-03-19 09:30:00,52.37,52.6,52.26,52.55,165200.0,24.9115,25.0209,24.8591,24.9971,165200.0
2014-03-19 10:00:00,52.55,52.56,52.11,52.25,131000.0,24.9971,25.0018,24.7878,24.8544,131000.0
2014-03-19 10:30:00,52.25,52.32,52.11,52.31,71600.0,24.8544,24.8877,24.7878,24.8829,71600.0
2014-03-19 11:00:00,52.32,52.42,52.29,52.32,48700.0,24.8877,24.9352,24.8734,24.8877,48700.0
2014-03-19 11:30:00,52.32,52.32,52.1,52.19,72900.0,24.8877,24.8877,24.783,24.8258,72900.0
2014-03-19 12:00:00,52.18,52.36,52.17,52.26,99400.0,24.8211,24.9067,24.8163,24.8591,99400.0
2014-03-19 12:30:00,52.27,52.55,52.26,52.52,108100.0,24.8639,24.9971,24.8591,24.9828,108100.0
2014-03-19 13:00:00,52.53,52.56,52.41,52.56,109200.0,24.9876,25.0018,24.9305,25.0018,109200.0
2014-03-19 13:30:00,52.56,52.68,52.55,52.66,135600.0,25.0018,25.0589,24.9971,25.0494,135600.0
2014-03-19 14:00:00,52.65,52.66,52.15,52.17,225900.0,25.0446,25.0494,24.8068,24.8163,225900.0
2014-03-19 14:30:00,52.17,52.24,51.97,52.02,190300.0,24.8163,24.8496,24.7212,24.745,190300.0
2014-03-19 15:00:00,52.02,52.02,51.42,51.55,578200.0,24.745,24.745,24.4596,24.5214,578200.0
2014-03-19 15:30:00,51.55,51.76,51.48,51.5,1014600.0,24.5214,24.6213,24.4881,24.4976,1014600.0
2014-03-20 09:30:00,51.48,51.57,51.2,51.45,497600.0,24.4881,24.5309,24.3549,24.4738,497600.0
2014-03-20 10:00:00,51.45,51.85,51.35,51.7,174800.0,24.4738,24.6641,24.4263,24.5928,174800.0
2014-03-20 10:30:00,51.71,51.84,51.64,51.64,74600.0,24.5975,24.6593,24.5642,24.5642,74600.0
2014-03-20 11:00:00,51.65,51.75,51.58,51.7,110800.0,24.569,24.6165,24.5357,24.5928,110800.0
2014-03-20 11:30:00,51.71,51.86,51.69,51.84,156600.0,24.5975,24.6689,24.588,24.6593,156600.0
2014-03-20 12:00:00,51.83,52.19,51.78,52.18,203900.0,24.6546,24.8258,24.6308,24.8211,203900.0
2014-03-20 12:30:00,52.17,52.22,52.04,52.09,106300.0,24.8163,24.8401,24.7545,24.7783,106300.0
2014-03-20 13:00:00,52.09,52.13,52.05,52.09,84200.0,24.7783,24.7973,24.7592,24.7783,84200.0
2014-03-20 13:30:00,52.08,52.27,52.06,52.27,90000.0,24.7735,24.8639,24.764,24.8639,90000.0
2014-03-20 14:00:00,52.27,52.34,52.27,52.3,162800.0,24.8639,24.8972,24.8639,24.8782,162800.0
2014-03-20 14:30:00,52.3,52.3,52.26,52.26,102700.0,24.8782,24.8782,24.8591,24.8591,102700.0
2014-03-20 15:00:00,52.26,52.27,51.97,51.98,288100.0,24.8591,24.8639,24.7212,24.7259,288100.0
2014-03-20 15:30:00,51.98,52.06,51.97,52.0,307100.0,24.7259,24.764,24.7212,24.7355,307100.0
2014-03-21 09:30:00,52.91,52.97,52.78,52.79,247500.0,25.1683,25.1969,25.1065,25.1112,247500.0
2014-03-21 10:00:00,52.78,52.95,52.76,52.89,166600.0,25.1065,25.1874,25.097,25.1588,166600.0
2014-03-21 10:30:00,52.88,53.02,52.82,52.98,165700.0,25.1541,25.2207,25.1255,25.2016,165700.0
2014-03-21 11:00:00,52.98,53.06,52.94,52.98,108600.0,25.2016,25.2397,25.1826,25.2016,108600.0
2014-03-21 11:30:00,52.98,52.99,52.85,52.87,84700.0,25.2016,25.2064,25.1398,25.1493,84700.0
2014-03-21 12:00:00,52.86,52.95,52.8,52.8,74600.0,25.1445,25.1874,25.116,25.116,74600.0
2014-03-21 12:30:00,52.79,52.86,52.68,52.72,185200.0,25.1112,25.1445,25.0589,25.0779,185200.0
2014-03-21 13:00:00,52.72,52.79,52.58,52.61,51500.0,25.0779,25.1112,25.0114,25.0256,51500.0
2014-03-21 13:30:00,52.6,52.71,52.58,52.65,103000.0,25.0209,25.0732,25.0114,25.0446,103000.0
2014-03-21 14:00:00,52.65,52.66,52.54,52.55,99400.0,25.0446,25.0494,24.9923,24.9971,99400.0
2014-03-21 14:30:00,52.54,52.66,52.43,52.66,124500.0,24.9923,25.0494,24.94,25.0494,124500.0
2014-03-21 15:00:00,52.65,52.66,52.53,52.64,198100.0,25.0446,25.0494,24.9876,25.0399,198100.0
2014-03-21 15:30:00,52.63,52.66,52.46,52.64,382900.0,25.0351,25.0494,24.9543,25.0399,382900.0
2014-03-24 09:30:00,53.32,53.37,52.97,53.04,314700.0,25.3634,25.3871,25.1969,25.2302,314700.0
2014-03-24 10:00:00,53.05,53.05,52.55,52.59,189300.0,25.2349,25.2349,24.9971,25.0161,189300.0
2014-03-24 10:30:00,52.58,52.79,52.37,52.66,178800.0,25.0114,25.1112,24.9115,25.0494,178800.0
2014-03-24 11:00:00,52.62,52.7,52.43,52.67,67900.0,25.0304,25.0684,24.94,25.0542,67900.0
2014-03-24 11:30:00,52.65,52.66,52.5,52.57,81100.0,25.0446,25.0494,24.9733,25.0066,81100.0
2014-03-24 12:00:00,52.55,52.72,52.55,52.55,51000.0,24.9971,25.0779,24.9971,24.9971,51000.0
2014-03-24 12:30:00,52.56,52.63,52.48,52.56,37900.0,25.0018,25.0351,24.9638,25.0018,37900.0
2014-03-24 13:00:00,52.56,52.68,52.54,52.65,57200.0,25.0018,25.0589,24.9923,25.0446,57200.0
2014-03-24 13:30:00,52.65,52.91,52.65,52.91,99800.0,25.0446,25.1683,25.0446,25.1683,99800.0
2014-03-24 14:00:00,52.9,53.05,52.8,52.9,91300.0,25.1636,25.2349,25.116,25.1636,91300.0
2014-03-24 14:30:00,52.92,53.03,52.79,52.79,126300.0,25.1731,25.2254,25.1112,25.1112,126300.0
2014-03-24 15:00:00,52.8,52.94,52.72,52.9,102100.0,25.116,25.1826,25.0779,25.1636,102100.0
2014-03-24 15:30:00,52.91,52.96,52.76,52.78,259400.0,25.1683,25.1921,25.097,25.1065,259400.0
2014-03-25 09:30:00,54.33,54.51,54.14,54.31,766400.0,25.8438,25.9294,25.7534,25.8343,766400.0
2014-03-25 10:00:00,54.32,54.54,54.24,54.42,268800.0,25.839,25.9437,25.801,25.8866,268800.0
2014-03-25 10:30:00,54.41,54.42,54.03,54.12,219600.0,25.8818,25.8866,25.7011,25.7439,219600.0
2014-03-25 11:00:00,54.11,54.43,54.05,54.4,201900.0,25.7391,25.8914,25.7106,25.8771,201900.0
2014-03-25 11:30:00,54.4,54.43,54.13,54.27,118100.0,25.8771,25.8914,25.7487,25.8153,118100.0
2014-03-25 12:00:00,54.26,54.29,54.1,54.14,143500.0,25.8105,25.8248,25.7344,25.7534,143500.0
2014-03-25 12:30:00,54.15,54.4,54.12,54.37,137100.0,25.7582,25.8771,25.7439,25.8628,137100.0
2014-03-25 13:00:00,54.38,54.6,54.37,54.59,161000.0,25.8676,25.9722,25.8628,25.9675,161000.0
2014-03-25 13:30:00,54.58,54.63,54.46,54.52,114700.0,25.9627,25.9865,25.9056,25.9342,114700.0
2014-03-25 14:00:00,54.52,54.58,54.47,54.54,107200.0,25.9342,25.9627,25.9104,25.9437,107200.0
2014-03-25 14:30:00,54.54,54.57,54.46,54.52,98800.0,25.9437,25.958,25.9056,25.9342,98800.0
2014-03-25 15:00:00,54.52,54.62,54.5,54.52,251600.0,25.9342,25.9817,25.9247,25.9342,251600.0
2014-03-25 15:30:00,54.53,54.67,54.52,54.65,742300.0,25.9389,26.0055,25.9342,25.996,742300.0
2014-03-26 09:30:00,55.11,55.23,55.03,55.15,407100.0,26.2148,26.2719,26.1768,26.2339,407100.0
2014-03-26 10:00:00,55.15,55.19,54.92,54.96,289600.0,26.2339,26.2529,26.1244,26.1435,289600.0
2014-03-26 10:30:00,54.96,55.01,54.88,54.9,249800.0,26.1435,26.1673,26.1054,26.1149,249800.0
2014-03-26 11:00:00,54.89,54.99,54.78,54.78,292700.0,26.1102,26.1577,26.0579,26.0579,292700.0
2014-03-26 11:30:00,54.77,54.91,54.6,54.89,168200.0,26.0531,26.1197,25.9722,26.1102,168200.0
2014-03-26 12:00:00,54.89,54.89,54.75,54.78,149100.0,26.1102,26.1102,26.0436,26.0579,149100.0
2014-03-26 12:30:00,54.77,54.81,54.55,54.56,110700.0,26.0531,26.0721,25.9484,25.9532,110700.0
2014-03-26 13:00:00,54.56,54.58,54.31,54.35,88200.0,25.9532,25.9627,25.8343,25.8533,88200.0
2014-03-26 13:30:00,54.35,54.4,54.24,54.29,87200.0,25.8533,25.8771,25.801,25.8248,87200.0
2014-03-26 14:00:00,54.31,54.31,54.12,54.18,127800.0,25.8343,25.8343,25.7439,25.7724,127800.0
2014-03-26 14:30:00,54.18,54.33,54.1,54.3,138200.0,25.7724,25.8438,25.7344,25.8295,138200.0
2014-03-26 15:00:00,54.31,54.37,54.2,54.25,195800.0,25.8343,25.8628,25.782,25.8057,195800.0
2014-03-26 15:30:00,54.23,54.39,54.21,54.27,587200.0,25.7962,25.8723,25.7867,25.8153,587200.0
2014-03-27 09:30:00,54.2,54.32,54.09,54.27,282500.0,25.782,25.839,25.7296,25.8153,282500.0
2014-03-27 10:00:00,54.31,54.44,54.22,54.33,97300.0,25.8343,25.8961,25.7915,25.8438,97300.0
2014-03-27 10:30:00,54.37,54.37,54.07,54.24,129700.0,25.8628,25.8628,25.7201,25.801,129700.0
2014-03-27 11:00:00,54.25,54.35,54.17,54.2,138900.0,25.8057,25.8533,25.7677,25.782,138900.0
2014-03-27 11:30:00,54.21,54.24,54.03,54.21,111600.0,25.7867,25.801,25.7011,25.7867,111600.0
2014-03-27 12:00:00,54.2,54.32,54.06,54.32,110900.0,25.782,25.839,25.7154,25.839,110900.0
2014-03-27 12:30:00,54.32,54.41,54.27,54.35,87000.0,25.839,25.8818,25.8153,25.8533,87000.0
2014-03-27 13:00:00,54.34,54.42,54.29,54.42,67700.0,25.8486,25.8866,25.8248,25.8866,67700.0
2014-03-27 13:30:00,54.41,54.42,54.32,54.33,109700.0,25.8818,25.8866,25.839,25.8438,109700.0
2014-03-27 14:00:00,54.33,54.34,54.17,54.21,91100.0,25.8438,25.8486,25.7677,25.7867,91100.0
2014-03-27 14:30:00,54.22,54.31,54.16,54.2,59100.0,25.7915,25.8343,25.7629,25.782,59100.0
2014-03-27 15:00:00,54.21,54.33,54.18,54.31,67600.0,25.7867,25.8438,25.7724,25.8343,67600.0
2014-03-27 15:30:00,54.32,54.44,54.27,54.43,230700.0,25.839,25.8961,25.8153,25.8914,230700.0
2014-03-28 09:30:00,55.08,55.25,55.0,55.18,368500.0,26.2006,26.2814,26.1625,26.2481,368500.0
2014-03-28 10:00:00,55.19,55.25,54.86,54.89,509500.0,26.2529,26.2814,26.0959,26.1102,509500.0
2014-03-28 10:30:00,54.9,55.09,54.82,55.02,402500.0,26.1149,26.2053,26.0769,26.172,402500.0
2014-03-28 11:00:00,55.02,55.02,54.86,54.98,165900.0,26.172,26.172,26.0959,26.153,165900.0
2014-03-28 11:30:00,54.98,55.03,54.71,54.78,117200.0,26.153,26.1768,26.0246,26.0579,117200.0
2014-03-28 12:00:00,54.78,54.79,54.48,54.51,108200.0,26.0579,26.0626,25.9151,25.9294,108200.0
2014-03-28 12:30:00,54.53,54.54,54.37,54.5,315500.0,25.9389,25.9437,25.8628,25.9247,315500.0
2014-03-28 13:00:00,54.51,54.6,54.5,54.56,35900.0,25.9294,25.9722,25.9247,25.9532,35900.0
2014-03-28 13:30:00,54.57,54.66,54.53,54.64,216000.0,25.958,26.0008,25.9389,25.9913,216000.0
2014-03-28 14:00:00,54.64,54.67,54.55,54.66,64600.0,25.9913,26.0055,25.9484,26.0008,64600.0
2014-03-28 14:30:00,54.64,54.65,54.55,54.63,100300.0,25.9913,25.996,25.9484,25.9865,100300.0
2014-03-28 15:00:00,54.64,54.66,54.54,54.6,108600.0,25.9913,26.0008,25.9437,25.9722,108600.0
2014-03-28 15:30:00,54.6,54.75,54.59,54.75,301700.0,25.9722,26.0436,25.9675,26.0436,301700.0
2014-03-31 09:30:00,55.81,55.83,55.59,55.77,402800.0,26.5478,26.5573,26.4432,26.5288,402800.0
2014-03-31 10:00:00,55.78,55.9,55.7,55.72,189500.0,26.5335,26.5906,26.4955,26.505,189500.0
2014-03-31 10:30:00,55.71,55.82,55.61,55.72,166700.0,26.5002,26.5526,26.4527,26.505,166700.0
2014-03-31 11:00:00,55.72,55.72,55.37,55.57,275800.0,26.505,26.505,26.3385,26.4336,275800.0
2014-03-31 11:30:00,55.55,55.74,55.52,55.73,97300.0,26.4241,26.5145,26.4099,26.5097,97300.0
2014-03-31 12:00:00,55.73,55.85,55.73,55.8,62200.0,26.5097,26.5668,26.5097,26.543,62200.0
2014-03-31 12:30:00,55.82,55.9,55.8,55.89,109700.0,26.5526,26.5906,26.543,26.5859,109700.0
2014-03-31 13:00:00,55.88,55.94,55.86,55.92,74800.0,26.5811,26.6096,26.5716,26.6001,74800.0
2014-03-31 13:30:00,55.91,55.95,55.77,55.83,69700.0,26.5954,26.6144,26.5288,26.5573,69700.0
2014-03-31 14:00:00,55.82,55.91,55.81,55.86,139600.0,26.5526,26.5954,26.5478,26.5716,139600.0
2014-03-31 14:30:00,55.86,55.89,55.8,55.86,138400.0,26.5716,26.5859,26.543,26.5716,138400.0
2014-03-31 15:00:00,55.86,55.86,55.79,55.81,110200.0,26.5716,26.5716,26.5383,26.5478,110200.0
2014-03-31 15:30:00,55.79,55.91,55.79,55.82,558200.0,26.5383,26.5954,26.5383,26.5526,558200.0
2014-04-01 09:30:00,56.26,56.34,56.11,56.31,336400.0,26.7619,26.7999,26.6905,26.7856,336400.0
2014-04-01 10:00:00,56.32,56.36,56.17,56.18,319500.0,26.7904,26.8094,26.719,26.7238,319500.0
2014-04-01 10:30:00,56.18,56.22,56.09,56.12,254900.0,26.7238,26.7428,26.681,26.6953,254900.0
2014-04-01 11:00:00,56.12,56.15,56.02,56.11,198800.0,26.6953,26.7095,26.6477,26.6905,198800.0
2014-04-01 11:30:00,56.11,56.3,56.1,56.25,120100.0,26.6905,26.7809,26.6858,26.7571,120100.0
2014-04-01 12:00:00,56.25,56.35,56.22,56.35,104300.0,26.7571,26.8047,26.7428,26.8047,104300.0
2014-04-01 12:30:00,56.36,56.39,56.17,56.17,75800.0,26.8094,26.8237,26.719,26.719,75800.0
2014-04-01 13:00:00,56.18,56.18,56.03,56.16,103600.0,26.7238,26.7238,26.6525,26.7143,103600.0
2014-04-01 13:30:00,56.16,56.22,56.09,56.18,48000.0,26.7143,26.7428,26.681,26.7238,48000.0
2014-04-01 14:00:00,56.18,56.23,56.1,56.19,116400.0,26.7238,26.7476,26.6858,26.7286,116400.0
2014-04-01 14:30:00,56.19,56.21,56.14,56.17,47600.0,26.7286,26.7381,26.7048,26.719,47600.0
2014-04-01 15:00:00,56.17,56.2,56.1,56.13,139300.0,26.719,26.7333,26.6858,26.7,139300.0
2014-04-01 15:30:00,56.13,56.21,56.06,56.17,227900.0,26.7,26.7381,26.6667,26.719,227900.0
2014-04-02 09:30:00,56.4,56.44,56.15,56.24,187300.0,26.8285,26.8475,26.7095,26.7523,187300.0
2014-04-02 10:00:00,56.28,56.31,56.15,56.3,160800.0,26.7714,26.7856,26.7095,26.7809,160800.0
2014-04-02 10:30:00,56.3,56.31,56.15,56.21,120900.0,26.7809,26.7856,26.7095,26.7381,120900.0
2014-04-02 11:00:00,56.22,56.28,56.14,56.18,92900.0,26.7428,26.7714,26.7048,26.7238,92900.0
2014-04-02 11:30:00,56.2,56.22,56.06,56.16,63700.0,26.7333,26.7428,26.6667,26.7143,63700.0
2014-04-02 12:00:00,56.16,56.23,56.1,56.19,69600.0,26.7143,26.7476,26.6858,26.7286,69600.0
2014-04-02 12:30:00,56.18,56.23,56.15,56.18,53800.0,26.7238,26.7476,26.7095,26.7238,53800.0
2014-04-02 13:00:00,56.17,56.24,56.14,56.23,61000.0,26.719,26.7523,26.7048,26.7476,61000.0
2014-04-02 13:30:00,56.22,56.26,56.17,56.18,54100.0,26.7428,26.7619,26.719,26.7238,54100.0
2014-04-02 14:00:00,56.18,56.19,56.11,56.11,72900.0,26.7238,26.7286,26.6905,26.6905,72900.0
2014-04-02 14:30:00,56.11,56.3,56.1,56.3,55900.0,26.6905,26.7809,26.6858,26.7809,55900.0
2014-04-02 15:00:00,56.3,56.5,56.26,56.5,265600.0,26.7809,26.876,26.7619,26.876,265600.0
2014-04-02 15:30:00,56.5,56.51,56.36,56.39,480000.0,26.876,26.8808,26.8094,26.8237,480000.0
2014-04-03 09:30:00,55.16,55.27,54.89,54.96,575800.0,26.2386,26.2909,26.1102,26.1435,575800.0
2014-04-03 10:00:00,54.95,55.0,54.8,54.82,273800.0,26.1387,26.1625,26.0674,26.0769,273800.0
2014-04-03 10:30:00,54.84,55.02,54.71,55.01,358800.0,26.0864,26.172,26.0246,26.1673,358800.0
2014-04-03 11:00:00,55.02,55.18,54.9,54.9,436100.0,26.172,26.2481,26.1149,26.1149,436100.0
2014-04-03 11:30:00,54.9,55.13,54.88,55.07,120800.0,26.1149,26.2243,26.1054,26.1958,120800.0
2014-04-03 12:00:00,55.08,55.12,55.04,55.11,116400.0,26.2006,26.2196,26.1815,26.2148,116400.0
2014-04-03 12:30:00,55.12,55.14,55.02,55.13,98100.0,26.2196,26.2291,26.172,26.2243,98100.0
2014-04-03 13:00:00,55.13,55.27,55.12,55.23,151900.0,26.2243,26.2909,26.2196,26.2719,151900.0
2014-04-03 13:30:00,55.23,55.3,55.19,55.23,115300.0,26.2719,26.3052,26.2529,26.2719,115300.0
2014-04-03 14:00:00,55.23,55.25,55.15,55.16,108700.0,26.2719,26.2814,26.2339,26.2386,108700.0
2014-04-03 14:30:00,55.15,55.16,55.0,55.13,122100.0,26.2339,26.2386,26.1625,26.2243,122100.0
2014-04-03 15:00:00,55.14,55.23,55.13,55.22,223800.0,26.2291,26.2719,26.2243,26.2672,223800.0
2014-04-03 15:30:00,55.22,55.29,55.2,55.26,438400.0,26.2672,26.3004,26.2576,26.2862,438400.0
2014-04-04 09:30:00,56.32,56.44,56.1,56.44,417700.0,26.7904,26.8475,26.6858,26.8475,417700.0
2014-04-04 10:00:00,56.43,56.55,56.19,56.27,195100.0,26.8427,26.8998,26.7286,26.7666,195100.0
2014-04-04 10:30:00,56.28,56.43,56.24,56.3,173300.0,26.7714,26.8427,26.7523,26.7809,173300.0
2014-04-04 11:00:00,56.31,56.35,55.99,56.13,118300.0,26.7856,26.8047,26.6334,26.7,118300.0
2014-04-04 11:30:00,56.15,56.18,55.73,55.89,251800.0,26.7095,26.7238,26.5097,26.5859,251800.0
2014-04-04 12:00:00,55.91,55.91,55.54,55.74,155700.0,26.5954,26.5954,26.4194,26.5145,155700.0
2014-04-04 12:30:00,55.74,55.82,55.67,55.72,83400.0,26.5145,26.5526,26.4812,26.505,83400.0
2014-04-04 13:00:00,55.72,55.77,55.63,55.69,52000.0,26.505,26.5288,26.4622,26.4907,52000.0
2014-04-04 13:30:00,55.68,55.69,55.52,55.57,131600.0,26.486,26.4907,26.4099,26.4336,131600.0
2014-04-04 14:00:00,55.57,55.67,55.55,55.61,116700.0,26.4336,26.4812,26.4241,26.4527,116700.0
2014-04-04 14:30:00,55.61,55.63,55.31,55.38,197900.0,26.4527,26.4622,26.31,26.3433,197900.0
2014-04-04 15:00:00,55.38,55.43,55.22,55.41,251300.0,26.3433,26.367,26.2672,26.3575,251300.0
2014-04-04 15:30:00,55.39,55.41,55.26,55.3,348600.0,26.348,26.3575,26.2862,26.3052,348600.0
2014-04-07 09:30:00,55.59,55.68,55.4,55.64,244700.0,26.4432,26.486,26.3528,26.4669,244700.0
2014-04-07 10:00:00,55.66,55.7,55.27,55.3,152800.0,26.4765,26.4955,26.2909,26.3052,152800.0
2014-04-07 10:30:00,55.29,55.39,55.2,55.32,232400.0,26.3004,26.348,26.2576,26.3147,232400.0
2014-04-07 11:00:00,55.32,55.61,55.28,55.52,81400.0,26.3147,26.4527,26.2957,26.4099,81400.0
2014-04-07 11:30:00,55.5,55.57,55.32,55.33,89600.0,26.4003,26.4336,26.3147,26.3195,89600.0
2014-04-07 12:00:00,55.33,55.33,55.14,55.23,88400.0,26.3195,26.3195,26.2291,26.2719,88400.0
2014-04-07 12:30:00,55.25,55.44,55.24,55.44,68200.0,26.2814,26.3718,26.2767,26.3718,68200.0
2014-04-07 13:00:00,55.43,55.48,55.28,55.41,94000.0,26.367,26.3908,26.2957,26.3575,94000.0
2014-04-07 13:30:00,55.41,55.42,55.29,55.33,69000.0,26.3575,26.3623,26.3004,26.3195,69000.0
2014-04-07 14:00:00,55.33,55.45,55.29,55.38,123700.0,26.3195,26.3766,26.3004,26.3433,123700.0
2014-04-07 14:30:00,55.38,55.81,55.36,55.8,251200.0,26.3433,26.5478,26.3337,26.543,251200.0
2014-04-07 15:00:00,55.8,55.86,55.71,55.84,238500.0,26.543,26.5716,26.5002,26.5621,238500.0
2014-04-07 15:30:00,55.84,55.85,55.65,55.65,436300.0,26.5621,26.5668,26.4717,26.4717,436300.0
2014-04-08 09:30:00,56.04,56.57,55.96,56.49,470100.0,26.6572,26.9093,26.6192,26.8713,470100.0
2014-04-08 10:00:00,56.5,56.73,56.5,56.7,338400.0,26.876,26.9854,26.876,26.9712,338400.0
2014-04-08 10:30:00,56.7,57.22,56.7,57.16,526000.0,26.9712,27.2185,26.9712,27.19,526000.0
2014-04-08 11:00:00,57.16,57.49,57.16,57.37,259900.0,27.19,27.3469,27.19,27.2899,259900.0
2014-04-08 11:30:00,57.37,57.61,57.29,57.61,225500.0,27.2899,27.404,27.2518,27.404,225500.0
2014-04-08 12:00:00,57.6,57.67,57.54,57.64,279900.0,27.3993,27.4326,27.3707,27.4183,279900.0
2014-04-08 12:30:00,57.66,57.79,57.61,57.73,254400.0,27.4278,27.4897,27.404,27.4611,254400.0
2014-04-08 13:00:00,57.74,57.77,57.64,57.65,164400.0,27.4659,27.4801,27.4183,27.4231,164400.0
2014-04-08 13:30:00,57.65,57.7,57.54,57.7,178700.0,27.4231,27.4468,27.3707,27.4468,178700.0
2014-04-08 14:00:00,57.69,57.74,57.44,57.45,237800.0,27.4421,27.4659,27.3232,27.3279,237800.0
2014-04-08 14:30:00,57.46,57.46,57.27,57.33,231800.0,27.3327,27.3327,27.2423,27.2708,231800.0
2014-04-08 15:00:00,57.32,57.45,57.28,57.41,177800.0,27.2661,27.3279,27.2471,27.3089,177800.0
2014-04-08 15:30:00,57.41,57.48,57.33,57.34,435900.0,27.3089,27.3422,27.2708,27.2756,435900.0
2014-04-09 09:30:00,57.43,57.46,56.87,57.04,331700.0,27.3184,27.3327,27.052,27.1329,331700.0
2014-04-09 10:00:00,57.04,57.08,56.71,57.02,191700.0,27.1329,27.1519,26.9759,27.1234,191700.0
2014-04-09 10:30:00,57.02,57.12,56.8,56.8,213400.0,27.1234,27.1709,27.0187,27.0187,213400.0
2014-04-09 11:00:00,56.81,56.88,56.69,56.78,126400.0,27.0235,27.0568,26.9664,27.0092,126400.0
2014-04-09 11:30:00,56.78,56.91,56.77,56.82,131100.0,27.0092,27.0711,27.0045,27.0282,131100.0
2014-04-09 12:00:00,56.82,56.87,56.74,56.84,166700.0,27.0282,27.052,26.9902,27.0378,166700.0
2014-04-09 12:30:00,56.84,56.89,56.76,56.79,62900.0,27.0378,27.0615,26.9997,27.014,62900.0
2014-04-09 13:00:00,56.8,56.91,56.75,56.78,102000.0,27.0187,27.0711,26.9949,27.0092,102000.0
2014-04-09 13:30:00,56.77,56.82,56.69,56.69,92000.0,27.0045,27.0282,26.9664,26.9664,92000.0
2014-04-09 14:00:00,56.7,57.34,56.7,57.27,573900.0,26.9712,27.2756,26.9712,27.2423,573900.0
2014-04-09 14:30:00,57.27,57.31,57.1,57.14,177100.0,27.2423,27.2613,27.1614,27.1805,177100.0
2014-04-09 15:00:00,57.13,57.18,57.05,57.06,358300.0,27.1757,27.1995,27.1376,27.1424,358300.0
2014-04-09 15:30:00,57.06,57.16,57.05,57.16,549200.0,27.1424,27.19,27.1376,27.19,549200.0
2014-04-10 09:30:00,56.67,56.79,56.52,56.76,220700.0,26.9569,27.014,26.8855,26.9997,220700.0
2014-04-10 10:00:00,56.78,56.83,56.63,56.72,106000.0,27.0092,27.033,26.9379,26.9807,106000.0
2014-04-10 10:30:00,56.71,56.77,56.46,56.46,165400.0,26.9759,27.0045,26.857,26.857,165400.0
2014-04-10 11:00:00,56.45,56.82,56.38,56.69,129400.0,26.8522,27.0282,26.8189,26.9664,129400.0
2014-04-10 11:30:00,56.7,56.94,56.7,56.8,69900.0,26.9712,27.0853,26.9712,27.0187,69900.0
2014-04-10 12:00:00,56.8,56.82,56.45,56.46,77900.0,27.0187,27.0282,26.8522,26.857,77900.0
2014-04-10 12:30:00,56.47,56.53,56.3,56.31,75700.0,26.8618,26.8903,26.7809,26.7856,75700.0
2014-04-10 13:00:00,56.32,56.47,56.23,56.3,89500.0,26.7904,26.8618,26.7476,26.7809,89500.0
2014-04-10 13:30:00,56.3,56.44,56.29,56.42,50700.0,26.7809,26.8475,26.7761,26.838,50700.0
2014-04-10 14:00:00,56.44,56.61,56.41,56.41,109600.0,26.8475,26.9283,26.8332,26.8332,109600.0
2014-04-10 14:30:00,56.41,56.43,56.19,56.25,82500.0,26.8332,26.8427,26.7286,26.7571,82500.0
2014-04-10 15:00:00,56.24,56.26,56.05,56.18,189900.0,26.7523,26.7619,26.662,26.7238,189900.0
2014-04-10 15:30:00,56.18,56.42,56.15,56.28,371500.0,26.7238,26.838,26.7095,26.7714,371500.0
2014-04-11 09:30:00,55.68,55.86,55.65,55.73,199800.0,26.486,26.5716,26.4717,26.5097,199800.0
2014-04-11 10:00:00,55.73,55.81,55.64,55.76,115100.0,26.5097,26.5478,26.4669,26.524,115100.0
2014-04-11 10:30:00,55.74,55.93,55.73,55.76,104400.0,26.5145,26.6049,26.5097,26.524,104400.0
2014-04-11 11:00:00,55.78,55.89,55.69,55.76,71500.0,26.5335,26.5859,26.4907,26.524,71500.0
2014-04-11 11:30:00,55.76,55.83,55.63,55.83,85000.0,26.524,26.5573,26.4622,26.5573,85000.0
2014-04-11 12:00:00,55.82,55.98,55.8,55.86,53100.0,26.5526,26.6287,26.543,26.5716,53100.0
2014-04-11 12:30:00,55.83,55.91,55.8,55.83,29300.0,26.5573,26.5954,26.543,26.5573,29300.0
2014-04-11 13:00:00,55.86,55.87,55.71,55.78,69700.0,26.5716,26.5763,26.5002,26.5335,69700.0
2014-04-11 13:30:00,55.78,55.91,55.75,55.82,101800.0,26.5335,26.5954,26.5193,26.5526,101800.0
2014-04-11 14:00:00,55.82,55.89,55.75,55.79,60400.0,26.5526,26.5859,26.5193,26.5383,60400.0
2014-04-11 14:30:00,55.76,55.8,55.6,55.71,141500.0,26.524,26.543,26.4479,26.5002,141500.0
2014-04-11 15:00:00,55.71,55.87,55.6,55.82,91500.0,26.5002,26.5763,26.4479,26.5526,91500.0
2014-04-11 15:30:00,55.82,55.94,55.68,55.71,423600.0,26.5526,26.6096,26.486,26.5002,423600.0
2014-04-14 09:30:00,56.4,56.4,56.22,56.35,180600.0,26.8285,26.8285,26.7428,26.8047,180600.0
2014-04-14 10:00:00,56.39,56.58,56.32,56.47,97200.0,26.8237,26.9141,26.7904,26.8618,97200.0
2014-04-14 10:30:00,56.47,56.93,56.47,56.89,115200.0,26.8618,27.0806,26.8618,27.0615,115200.0
2014-04-14 11:00:00,56.89,57.05,56.84,56.95,92300.0,27.0615,27.1376,27.0378,27.0901,92300.0
2014-04-14 11:30:00,56.93,57.06,56.9,56.91,58200.0,27.0806,27.1424,27.0663,27.0711,58200.0
2014-04-14 12:00:00,56.9,56.97,56.88,56.92,40800.0,27.0663,27.0996,27.0568,27.0758,40800.0
2014-04-14 12:30:00,56.92,56.98,56.9,56.98,56100.0,27.0758,27.1044,27.0663,27.1044,56100.0
2014-04-14 13:00:00,56.97,57.0,56.83,56.83,30200.0,27.0996,27.1139,27.033,27.033,30200.0
2014-04-14 13:30:00,56.84,56.98,56.79,56.79,47200.0,27.0378,27.1044,27.014,27.014,47200.0
2014-04-14 14:00:00,56.79,56.84,56.66,56.69,83800.0,27.014,27.0378,26.9521,26.9664,83800.0
2014-04-14 14:30:00,56.69,56.89,56.66,56.83,75000.0,26.9664,27.0615,26.9521,27.033,75000.0
2014-04-14 15:00:00,56.83,56.84,56.51,56.67,161500.0,27.033,27.0378,26.8808,26.9569,161500.0
2014-04-14 15:30:00,56.67,56.86,56.66,56.83,377100.0,26.9569,27.0473,26.9521,27.033,377100.0
2014-04-15 09:30:00,55.69,55.69,55.21,55.4,753800.0,26.4907,26.4907,26.2624,26.3528,753800.0
2014-04-15 10:00:00,55.42,55.48,55.14,55.15,236300.0,26.3623,26.3908,26.2291,26.2339,236300.0
2014-04-15 10:30:00,55.15,55.45,55.08,55.28,179800.0,26.2339,26.3766,26.2006,26.2957,179800.0
2014-04-15 11:00:00,55.28,55.32,55.11,55.14,326600.0,26.2957,26.3147,26.2148,26.2291,326600.0
2014-04-15 11:30:00,55.12,55.23,54.79,54.86,135800.0,26.2196,26.2719,26.0626,26.0959,135800.0
2014-04-15 12:00:00,54.86,54.94,54.68,54.93,88300.0,26.0959,26.134,26.0103,26.1292,88300.0
2014-04-15 12:30:00,54.92,54.95,54.66,54.67,112600.0,26.1244,26.1387,26.0008,26.0055,112600.0
2014-04-15 13:00:00,54.65,54.94,54.58,54.94,133600.0,25.996,26.134,25.9627,26.134,133600.0
2014-04-15 13:30:00,54.95,55.08,54.91,55.04,189000.0,26.1387,26.2006,26.1197,26.1815,189000.0
2014-04-15 14:00:00,55.05,55.24,55.01,55.06,172800.0,26.1863,26.2767,26.1673,26.191,172800.0
2014-04-15 14:30:00,55.05,55.28,55.05,55.19,178900.0,26.1863,26.2957,26.1863,26.2529,178900.0
2014-04-15 15:00:00,55.19,55.38,55.12,55.35,170600.0,26.2529,26.3433,26.2196,26.329,170600.0
2014-04-15 15:30:00,55.35,55.48,55.25,55.44,447800.0,26.329,26.3908,26.2814,26.3718,447800.0
2014-04-16 09:30:00,55.87,55.88,55.27,55.32,280800.0,26.5763,26.5811,26.2909,26.3147,280800.0
2014-04-16 10:00:00,55.32,55.44,55.18,55.39,238900.0,26.3147,26.3718,26.2481,26.348,238900.0
2014-04-16 10:30:00,55.4,55.53,55.37,55.42,226800.0,26.3528,26.4146,26.3385,26.3623,226800.0
2014-04-16 11:00:00,55.42,55.76,55.35,55.63,177300.0,26.3623,26.524,26.329,26.4622,177300.0
2014-04-16 11:30:00,55.63,55.79,55.48,55.75,245400.0,26.4622,26.5383,26.3908,26.5193,245400.0
2014-04-16 12:00:00,55.75,55.9,55.67,55.67,99200.0,26.5193,26.5906,26.4812,26.4812,99200.0
2014-04-16 12:30:00,55.67,55.68,55.35,55.35,85900.0,26.4812,26.486,26.329,26.329,85900.0
2014-04-16 13:00:00,55.35,55.38,55.2,55.22,136200.0,26.329,26.3433,26.2576,26.2672,136200.0
2014-04-16 13:30:00,55.21,55.27,55.04,55.27,207800.0,26.2624,26.2909,26.1815,26.2909,207800.0
2014-04-16 14:00:00,55.27,55.33,55.2,55.29,89700.0,26.2909,26.3195,26.2576,26.3004,89700.0
2014-04-16 14:30:00,55.3,55.44,55.28,55.43,167200.0,26.3052,26.3718,26.2957,26.367,167200.0
2014-04-16 15:00:00,55.44,55.55,55.44,55.48,150200.0,26.3718,26.4241,26.3718,26.3908,150200.0
2014-04-16 15:30:00,55.48,55.53,55.4,55.53,263300.0,26.3908,26.4146,26.3528,26.4146,263300.0
2014-04-17 09:30:00,55.32,55.49,55.25,55.33,170400.0,26.3147,26.3956,26.2814,26.3195,170400.0
2014-04-17 10:00:00,55.32,55.54,55.25,55.53,104700.0,26.3147,26.4194,26.2814,26.4146,104700.0
2014-04-17 10:30:00,55.54,55.58,55.36,55.38,253400.0,26.4194,26.4384,26.3337,26.3433,253400.0
2014-04-17 11:00:00,55.39,55.42,55.25,55.32,241600.0,26.348,26.3623,26.2814,26.3147,241600.0
2014-04-17 11:30:00,55.31,55.48,55.27,55.44,105000.0,26.31,26.3908,26.2909,26.3718,105000.0
2014-04-17 12:00:00,55.44,55.47,55.18,55.21,108900.0,26.3718,26.3861,26.2481,26.2624,108900.0
2014-04-17 12:30:00,55.21,55.31,55.14,55.15,105000.0,26.2624,26.31,26.2291,26.2339,105000.0
2014-04-17 13:00:00,55.15,55.32,55.12,55.27,82000.0,26.2339,26.3147,26.2196,26.2909,82000.0
2014-04-17 13:30:00,55.28,55.38,55.28,55.34,39400.0,26.2957,26.3433,26.2957,26.3242,39400.0
2014-04-17 14:00:00,55.34,55.44,55.3,55.41,54000.0,26.3242,26.3718,26.3052,26.3575,54000.0
2014-04-17 14:30:00,55.42,55.45,55.3,55.3,126800.0,26.3623,26.3766,26.3052,26.3052,126800.0
2014-04-17 15:00:00,55.3,55.41,55.27,55.36,216000.0,26.3052,26.3575,26.2909,26.3337,216000.0
2014-04-17 15:30:00,55.36,55.38,55.19,55.25,425700.0,26.3337,26.3433,26.2529,26.2814,425700.0
2014-04-21 09:30:00,55.31,55.34,54.38,54.38,334800.0,26.31,26.3242,25.8676,25.8676,334800.0
2014-04-21 10:00:00,54.4,54.69,54.39,54.69,155300.0,25.8771,26.015,25.8723,26.015,155300.0
2014-04-21 10:30:00,54.69,54.84,54.61,54.83,115700.0,26.015,26.0864,25.977,26.0816,115700.0
2014-04-21 11:00:00,54.84,54.98,54.75,54.76,72400.0,26.0864,26.153,26.0436,26.0483,72400.0
2014-04-21 11:30:00,54.76,54.8,54.6,54.63,71900.0,26.0483,26.0674,25.9722,25.9865,71900.0
2014-04-21 12:00:00,54.63,54.66,54.51,54.6,75500.0,25.9865,26.0008,25.9294,25.9722,75500.0
2014-04-21 12:30:00,54.6,54.6,54.48,54.49,119400.0,25.9722,25.9722,25.9151,25.9199,119400.0
2014-04-21 13:00:00,54.5,54.54,54.48,54.53,86500.0,25.9247,25.9437,25.9151,25.9389,86500.0
2014-04-21 13:30:00,54.53,54.6,54.51,54.55,72700.0,25.9389,25.9722,25.9294,25.9484,72700.0
2014-04-21 14:00:00,54.55,54.7,54.54,54.68,79800.0,25.9484,26.0198,25.9437,26.0103,79800.0
2014-04-21 14:30:00,54.69,54.78,54.66,54.75,81500.0,26.015,26.0579,26.0008,26.0436,81500.0
2014-04-21 15:00:00,54.75,54.84,54.7,54.84,126900.0,26.0436,26.0864,26.0198,26.0864,126900.0
2014-04-21 15:30:00,54.83,54.9,54.76,54.87,318800.0,26.0816,26.1149,26.0483,26.1007,318800.0
2014-04-22 09:30:00,55.01,55.05,54.68,54.95,211300.0,26.1673,26.1863,26.0103,26.1387,211300.0
2014-04-22 10:00:00,54.95,55.11,54.85,54.91,224900.0,26.1387,26.2148,26.0911,26.1197,224900.0
2014-04-22 10:30:00,54.92,55.04,54.82,55.03,324500.0,26.1244,26.1815,26.0769,26.1768,324500.0
2014-04-22 11:00:00,55.03,55.09,54.7,54.74,153700.0,26.1768,26.2053,26.0198,26.0388,153700.0
2014-04-22 11:30:00,54.73,54.76,54.53,54.62,193300.0,26.0341,26.0483,25.9389,25.9817,193300.0
2014-04-22 12:00:00,54.63,54.83,54.6,54.74,114500.0,25.9865,26.0816,25.9722,26.0388,114500.0
2014-04-22 12:30:00,54.75,54.87,54.74,54.87,102200.0,26.0436,26.1007,26.0388,26.1007,102200.0
2014-04-22 13:00:00,54.87,54.87,54.74,54.74,89200.0,26.1007,26.1007,26.0388,26.0388,89200.0
2014-04-22 13:30:00,54.75,54.81,54.73,54.77,47300.0,26.0436,26.0721,26.0341,26.0531,47300.0
2014-04-22 14:00:00,54.77,54.88,54.77,54.86,83100.0,26.0531,26.1054,26.0531,26.0959,83100.0
2014-04-22 14:30:00,54.86,55.03,54.86,54.91,107400.0,26.0959,26.1768,26.0959,26.1197,107400.0
2014-04-22 15:00:00,54.9,54.99,54.87,54.91,81900.0,26.1149,26.1577,26.1007,26.1197,81900.0
2014-04-22 15:30:00,54.91,54.98,54.87,54.96,240500.0,26.1197,26.153,26.1007,26.1435,240500.0
2014-04-23 09:30:00,54.87,54.88,54.64,54.69,287700.0,26.1007,26.1054,25.9913,26.015,287700.0
2014-04-23 10:00:00,54.68,54.83,54.49,54.49,472000.0,26.0103,26.0816,25.9199,25.9199,472000.0
2014-04-23 10:30:00,54.49,54.57,54.41,54.57,284800.0,25.9199,25.958,25.8818,25.958,284800.0
2014-04-23 11:00:00,54.56,54.62,54.35,54.36,77500.0,25.9532,25.9817,25.8533,25.8581,77500.0
2014-04-23 11:30:00,54.37,54.44,54.36,54.37,85900.0,25.8628,25.8961,25.8581,25.8628,85900.0
2014-04-23 12:00:00,54.37,54.52,54.37,54.51,42200.0,25.8628,25.9342,25.8628,25.9294,42200.0
2014-04-23 12:30:00,54.51,54.51,54.44,54.45,33100.0,25.9294,25.9294,25.8961,25.9009,33100.0
2014-04-23 13:00:00,54.44,54.52,54.41,54.51,140800.0,25.8961,25.9342,25.8818,25.9294,140800.0
2014-04-23 13:30:00,54.5,54.57,54.46,54.52,56100.0,25.9247,25.958,25.9056,25.9342,56100.0
2014-04-23 14:00:00,54.52,54.54,54.43,54.45,73700.0,25.9342,25.9437,25.8914,25.9009,73700.0
2014-04-23 14:30:00,54.45,54.48,54.4,54.45,140800.0,25.9009,25.9151,25.8771,25.9009,140800.0
2014-04-23 15:00:00,54.45,54.59,54.43,54.59,145100.0,25.9009,25.9675,25.8914,25.9675,145100.0
2014-04-23 15:30:00,54.59,54.7,54.58,54.67,197800.0,25.9675,26.0198,25.9627,26.0055,197800.0
2014-04-24 09:30:00,55.05,55.08,54.79,54.85,179000.0,26.1863,26.2006,26.0626,26.0911,179000.0
2014-04-24 10:00:00,54.87,55.0,54.81,54.92,198000.0,26.1007,26.1625,26.0721,26.1244,198000.0
2014-04-24 10:30:00,54.92,55.09,54.91,55.04,100800.0,26.1244,26.2053,26.1197,26.1815,100800.0
2014-04-24 11:00:00,55.02,55.06,54.93,54.93,160300.0,26.172,26.191,26.1292,26.1292,160300.0
2014-04-24 11:30:00,54.94,55.11,54.92,55.07,88500.0,26.134,26.2148,26.1244,26.1958,88500.0
2014-04-24 12:00:00,55.06,55.21,55.06,55.14,82700.0,26.191,26.2624,26.191,26.2291,82700.0
2014-04-24 12:30:00,55.14,55.22,55.05,55.16,132000.0,26.2291,26.2672,26.1863,26.2386,132000.0
2014-04-24 13:00:00,55.16,55.24,55.15,55.19,59400.0,26.2386,26.2767,26.2339,26.2529,59400.0
2014-04-24 13:30:00,55.18,55.2,55.08,55.09,96100.0,26.2481,26.2576,26.2006,26.2053,96100.0
2014-04-24 14:00:00,55.09,55.17,55.09,55.15,123300.0,26.2053,26.2434,26.2053,26.2339,123300.0
2014-04-24 14:30:00,55.14,55.15,55.02,55.04,64100.0,26.2291,26.2339,26.172,26.1815,64100.0
2014-04-24 15:00:00,55.04,55.11,55.01,55.08,77000.0,26.1815,26.2148,26.1673,26.2006,77000.0
2014-04-24 15:30:00,55.08,55.13,54.99,55.09,227700.0,26.2006,26.2243,26.1577,26.2053,227700.0
2014-04-25 09:30:00,54.94,54.96,54.76,54.9,154100.0,26.134,26.1435,26.0483,26.1149,154100.0
2014-04-25 10:00:00,54.89,55.08,54.79,54.89,335200.0,26.1102,26.2006,26.0626,26.1102,335200.0
2014-04-25 10:30:00,54.89,54.89,54.69,54.85,101800.0,26.1102,26.1102,26.015,26.0911,101800.0
2014-04-25 11:00:00,54.84,54.97,54.73,54.95,262200.0,26.0864,26.1482,26.0341,26.1387,262200.0
2014-04-25 11:30:00,54.95,55.11,54.88,54.98,155700.0,26.1387,26.2148,26.1054,26.153,155700.0
2014-04-25 12:00:00,54.99,55.0,54.9,54.91,44900.0,26.1577,26.1625,26.1149,26.1197,44900.0
2014-04-25 12:30:00,54.91,54.93,54.77,54.77,57100.0,26.1197,26.1292,26.0531,26.0531,57100.0
2014-04-25 13:00:00,54.78,54.78,54.7,54.72,76500.0,26.0579,26.0579,26.0198,26.0293,76500.0
2014-04-25 13:30:00,54.72,54.73,54.63,54.68,94900.0,26.0293,26.0341,25.9865,26.0103,94900.0
2014-04-25 14:00:00,54.67,54.77,54.67,54.75,72900.0,26.0055,26.0531,26.0055,26.0436,72900.0
2014-04-25 14:30:00,54.75,54.82,54.7,54.77,63000.0,26.0436,26.0769,26.0198,26.0531,63000.0
2014-04-25 15:00:00,54.76,54.93,54.76,54.92,105300.0,26.0483,26.1292,26.0483,26.1244,105300.0
2014-04-25 15:30:00,54.93,55.09,54.92,55.05,306200.0,26.1292,26.2053,26.1244,26.1863,306200.0
2014-04-28 09:30:00,53.94,53.95,53.48,53.67,336600.0,25.6583,25.663,25.4395,25.5298,336600.0
2014-04-28 10:00:00,53.67,53.69,53.43,53.49,264100.0,25.5298,25.5394,25.4157,25.4442,264100.0
2014-04-28 10:30:00,53.49,53.56,53.42,53.43,224100.0,25.4442,25.4775,25.4109,25.4157,224100.0
2014-04-28 11:00:00,53.44,53.64,53.33,53.44,398400.0,25.4204,25.5156,25.3681,25.4204,398400.0
2014-04-28 11:30:00,53.43,53.74,53.39,53.59,130100.0,25.4157,25.5631,25.3967,25.4918,130100.0
2014-04-28 12:00:00,53.59,53.73,53.48,53.69,59700.0,25.4918,25.5584,25.4395,25.5394,59700.0
2014-04-28 12:30:00,53.7,53.71,53.55,53.55,113800.0,25.5441,25.5489,25.4728,25.4728,113800.0
2014-04-28 13:00:00,53.55,53.55,53.26,53.3,94300.0,25.4728,25.4728,25.3348,25.3538,94300.0
2014-04-28 13:30:00,53.29,53.4,53.22,53.29,122300.0,25.3491,25.4014,25.3158,25.3491,122300.0
2014-04-28 14:00:00,53.29,53.5,53.24,53.48,77100.0,25.3491,25.449,25.3253,25.4395,77100.0
2014-04-28 14:30:00,53.48,53.6,53.42,53.47,135500.0,25.4395,25.4965,25.4109,25.4347,135500.0
2014-04-28 15:00:00,53.48,53.65,53.41,53.64,146000.0,25.4395,25.5203,25.4062,25.5156,146000.0
2014-04-28 15:30:00,53.63,53.75,53.61,53.69,362200.0,25.5108,25.5679,25.5013,25.5394,362200.0
2014-04-29 09:30:00,53.7,53.95,53.68,53.95,254200.0,25.5441,25.663,25.5346,25.663,254200.0
2014-04-29 10:00:00,53.97,54.02,53.85,53.96,98400.0,25.6725,25.6963,25.6155,25.6678,98400.0
2014-04-29 10:30:00,53.92,54.12,53.92,54.09,78200.0,25.6488,25.7439,25.6488,25.7296,78200.0
2014-04-29 11:00:00,54.1,54.12,53.97,54.03,56500.0,25.7344,25.7439,25.6725,25.7011,56500.0
2014-04-29 11:30:00,54.05,54.17,54.05,54.15,57800.0,25.7106,25.7677,25.7106,25.7582,57800.0
2014-04-29 12:00:00,54.14,54.16,54.08,54.11,35500.0,25.7534,25.7629,25.7249,25.7391,35500.0
2014-04-29 12:30:00,54.11,54.19,54.09,54.18,34200.0,25.7391,25.7772,25.7296,25.7724,34200.0
2014-04-29 13:00:00,54.18,54.21,54.13,54.18,24100.0,25.7724,25.7867,25.7487,25.7724,24100.0
2014-04-29 13:30:00,54.19,54.24,54.15,54.17,32700.0,25.7772,25.801,25.7582,25.7677,32700.0
2014-04-29 14:00:00,54.16,54.23,54.13,54.14,77800.0,25.7629,25.7962,25.7487,25.7534,77800.0
2014-04-29 14:30:00,54.14,54.15,54.05,54.1,57400.0,25.7534,25.7582,25.7106,25.7344,57400.0
2014-04-29 15:00:00,54.1,54.15,54.07,54.13,137900.0,25.7344,25.7582,25.7201,25.7487,137900.0
2014-04-29 15:30:00,54.13,54.15,54.07,54.08,185000.0,25.7487,25.7582,25.7201,25.7249,185000.0
2014-04-30 09:30:00,53.92,53.93,53.66,53.7,391700.0,25.6488,25.6535,25.5251,25.5441,391700.0
2014-04-30 10:00:00,53.7,54.03,53.69,54.03,317900.0,25.5441,25.7011,25.5394,25.7011,317900.0
2014-04-30 10:30:00,54.03,54.44,54.03,54.44,248700.0,25.7011,25.8961,25.7011,25.8961,248700.0
2014-04-30 11:00:00,54.44,54.5,54.31,54.49,121500.0,25.8961,25.9247,25.8343,25.9199,121500.0
2014-04-30 11:30:00,54.49,54.5,54.32,54.33,75900.0,25.9199,25.9247,25.839,25.8438,75900.0
2014-04-30 12:00:00,54.33,54.33,54.16,54.2,110700.0,25.8438,25.8438,25.7629,25.782,110700.0
2014-04-30 12:30:00,54.2,54.34,54.19,54.27,55100.0,25.782,25.8486,25.7772,25.8153,55100.0
2014-04-30 13:00:00,54.27,54.3,54.24,54.27,62500.0,25.8153,25.8295,25.801,25.8153,62500.0
2014-04-30 13:30:00,54.27,54.27,54.1,54.1,60100.0,25.8153,25.8153,25.7344,25.7344,60100.0
2014-04-30 14:00:00,54.08,54.22,54.03,54.1,125100.0,25.7249,25.7915,25.7011,25.7344,125100.0
2014-04-30 14:30:00,54.11,54.33,54.11,54.27,71200.0,25.7391,25.8438,25.7391,25.8153,71200.0
2014-04-30 15:00:00,54.27,54.3,54.14,54.19,102700.0,25.8153,25.8295,25.7534,25.7772,102700.0
2014-04-30 15:30:00,54.19,54.28,54.18,54.28,212600.0,25.7772,25.82,25.7724,25.82,212600.0
2014-05-01 09:30:00,53.81,54.12,53.79,53.88,98100.0,25.5964,25.7439,25.5869,25.6297,98100.0
2014-05-01 10:00:00,53.89,54.01,53.83,53.9,97200.0,25.6345,25.6916,25.606,25.6393,97200.0
2014-05-01 10:30:00,53.89,53.89,53.64,53.69,118300.0,25.6345,25.6345,25.5156,25.5394,118300.0
2014-05-01 11:00:00,53.69,53.96,53.64,53.93,124200.0,25.5394,25.6678,25.5156,25.6535,124200.0
2014-05-01 11:30:00,53.93,54.01,53.83,53.84,101400.0,25.6535,25.6916,25.606,25.6107,101400.0
2014-05-01 12:00:00,53.85,53.87,53.69,53.71,93500.0,25.6155,25.625,25.5394,25.5489,93500.0
2014-05-01 12:30:00,53.72,53.79,53.72,53.74,34100.0,25.5536,25.5869,25.5536,25.5631,34100.0
2014-05-01 13:00:00,53.74,53.76,53.64,53.65,40900.0,25.5631,25.5727,25.5156,25.5203,40900.0
2014-05-01 13:30:00,53.65,53.68,53.61,53.64,54300.0,25.5203,25.5346,25.5013,25.5156,54300.0
2014-05-01 14:00:00,53.64,53.76,53.64,53.75,55000.0,25.5156,25.5727,25.5156,25.5679,55000.0
2014-05-01 14:30:00,53.76,53.8,53.68,53.8,57100.0,25.5727,25.5917,25.5346,25.5917,57100.0
2014-05-01 15:00:00,53.8,53.85,53.72,53.82,77100.0,25.5917,25.6155,25.5536,25.6012,77100.0
2014-05-01 15:30:00,53.82,53.88,53.81,53.87,164900.0,25.6012,25.6297,25.5964,25.625,164900.0
2014-05-02 09:30:00,53.97,54.25,53.89,54.24,141400.0,25.6725,25.8057,25.6345,25.801,141400.0
2014-05-02 10:00:00,54.23,54.57,54.21,54.57,54200.0,25.7962,25.958,25.7867,25.958,54200.0
2014-05-02 10:30:00,54.58,54.76,54.55,54.62,84000.0,25.9627,26.0483,25.9484,25.9817,84000.0
2014-05-02 11:00:00,54.61,54.74,54.57,54.58,70400.0,25.977,26.0388,25.958,25.9627,70400.0
2014-05-02 11:30:00,54.59,54.76,54.58,54.68,117400.0,25.9675,26.0483,25.9627,26.0103,117400.0
2014-05-02 12:00:00,54.7,54.71,54.59,54.6,36000.0,26.0198,26.0246,25.9675,25.9722,36000.0
2014-05-02 12:30:00,54.6,54.61,54.52,54.56,27600.0,25.9722,25.977,25.9342,25.9532,27600.0
2014-05-02 13:00:00,54.57,54.62,54.55,54.57,20200.0,25.958,25.9817,25.9484,25.958,20200.0
2014-05-02 13:30:00,54.56,54.65,54.56,54.62,35700.0,25.9532,25.996,25.9532,25.9817,35700.0
2014-05-02 14:00:00,54.63,54.64,54.5,54.59,72200.0,25.9865,25.9913,25.9247,25.9675,72200.0
2014-05-02 14:30:00,54.59,54.66,54.58,54.61,38600.0,25.9675,26.0008,25.9627,25.977,38600.0
2014-05-02 15:00:00,54.62,54.68,54.59,54.63,48600.0,25.9817,26.0103,25.9675,25.9865,48600.0
2014-05-02 15:30:00,54.63,54.65,54.56,54.62,171200.0,25.9865,25.996,25.9532,25.9817,171200.0
2014-05-05 09:30:00,54.21,54.38,54.08,54.24,102100.0,25.7867,25.8676,25.7249,25.801,102100.0
2014-05-05 10:00:00,54.24,54.42,54.19,54.32,40800.0,25.801,25.8866,25.7772,25.839,40800.0
2014-05-05 10:30:00,54.33,54.52,54.33,54.47,64100.0,25.8438,25.9342,25.8438,25.9104,64100.0
2014-05-05 11:00:00,54.46,54.57,54.43,54.48,41500.0,25.9056,25.958,25.8914,25.9151,41500.0
2014-05-05 11:30:00,54.48,54.51,54.35,54.38,76900.0,25.9151,25.9294,25.8533,25.8676,76900.0
2014-05-05 12:00:00,54.4,54.4,54.3,54.32,71700.0,25.8771,25.8771,25.8295,25.839,71700.0
2014-05-05 12:30:00,54.31,54.35,54.29,54.29,60100.0,25.8343,25.8533,25.8248,25.8248,60100.0
2014-05-05 13:00:00,54.3,54.3,54.24,54.24,39600.0,25.8295,25.8295,25.801,25.801,39600.0
2014-05-05 13:30:00,54.25,54.27,54.23,54.24,139100.0,25.8057,25.8153,25.7962,25.801,139100.0
2014-05-05 14:00:00,54.24,54.31,54.23,54.26,58000.0,25.801,25.8343,25.7962,25.8105,58000.0
2014-05-05 14:30:00,54.27,54.35,54.25,54.29,140700.0,25.8153,25.8533,25.8057,25.8248,140700.0
2014-05-05 15:00:00,54.29,54.33,54.26,54.3,101800.0,25.8248,25.8438,25.8105,25.8295,101800.0
2014-05-05 15:30:00,54.3,54.39,54.26,54.38,189100.0,25.8295,25.8723,25.8105,25.8676,189100.0
2014-05-06 09:30:00,54.25,54.39,54.22,54.37,278800.0,25.8057,25.8723,25.7915,25.8628,278800.0
2014-05-06 10:00:00,54.35,54.38,54.29,54.37,67600.0,25.8533,25.8676,25.8248,25.8628,67600.0
2014-05-06 10:30:00,54.39,54.52,54.38,54.38,199600.0,25.8723,25.9342,25.8676,25.8676,199600.0
2014-05-06 11:00:00,54.39,54.58,54.34,54.52,141700.0,25.8723,25.9627,25.8486,25.9342,141700.0
2014-05-06 11:30:00,54.52,54.74,54.52,54.74,75600.0,25.9342,26.0388,25.9342,26.0388,75600.0
2014-05-06 12:00:00,54.74,54.79,54.72,54.78,79500.0,26.0388,26.0626,26.0293,26.0579,79500.0
2014-05-06 12:30:00,54.78,54.93,54.76,54.84,61200.0,26.0579,26.1292,26.0483,26.0864,61200.0
2014-05-06 13:00:00,54.84,54.9,54.74,54.75,42300.0,26.0864,26.1149,26.0388,26.0436,42300.0
2014-05-06 13:30:00,54.74,54.81,54.68,54.75,62000.0,26.0388,26.0721,26.0103,26.0436,62000.0
2014-05-06 14:00:00,54.73,54.78,54.69,54.73,34500.0,26.0341,26.0579,26.015,26.0341,34500.0
2014-05-06 14:30:00,54.72,54.78,54.7,54.73,54200.0,26.0293,26.0579,26.0198,26.0341,54200.0
2014-05-06 15:00:00,54.72,54.74,54.65,54.67,80200.0,26.0293,26.0388,25.996,26.0055,80200.0
2014-05-06 15:30:00,54.69,54.69,54.49,54.55,304700.0,26.015,26.015,25.9199,25.9484,304700.0
2014-05-07 09:30:00,54.47,54.6,54.28,54.57,209700.0,25.9104,25.9722,25.82,25.958,209700.0
2014-05-07 10:00:00,54.57,54.64,54.44,54.63,117900.0,25.958,25.9913,25.8961,25.9865,117900.0
2014-05-07 10:30:00,54.62,55.04,54.6,54.99,133700.0,25.9817,26.1815,25.9722,26.1577,133700.0
2014-05-07 11:00:00,54.98,55.1,54.96,55.09,120400.0,26.153,26.2101,26.1435,26.2053,120400.0
2014-05-07 11:30:00,55.11,55.21,55.06,55.1,95200.0,26.2148,26.2624,26.191,26.2101,95200.0
2014-05-07 12:00:00,55.08,55.09,54.96,55.02,46000.0,26.2006,26.2053,26.1435,26.172,46000.0
2014-05-07 12:30:00,55.02,55.13,55.01,55.07,80500.0,26.172,26.2243,26.1673,26.1958,80500.0
2014-05-07 13:00:00,55.07,55.13,55.0,55.03,124100.0,26.1958,26.2243,26.1625,26.1768,124100.0
2014-05-07 13:30:00,55.01,55.1,54.94,54.96,114700.0,26.1673,26.2101,26.134,26.1435,114700.0
2014-05-07 14:00:00,54.95,55.11,54.93,55.1,64100.0,26.1387,26.2148,26.1292,26.2101,64100.0
2014-05-07 14:30:00,55.1,55.1,55.01,55.09,80200.0,26.2101,26.2101,26.1673,26.2053,80200.0
2014-05-07 15:00:00,55.07,55.08,54.92,54.95,97600.0,26.1958,26.2006,26.1244,26.1387,97600.0
2014-05-07 15:30:00,54.96,55.06,54.95,55.01,194500.0,26.1435,26.191,26.1387,26.1673,194500.0
2014-05-08 09:30:00,54.6,54.66,54.31,54.46,244100.0,25.9722,26.0008,25.8343,25.9056,244100.0
2014-05-08 10:00:00,54.5,54.55,54.4,54.42,70000.0,25.9247,25.9484,25.8771,25.8866,70000.0
2014-05-08 10:30:00,54.41,54.47,54.34,54.34,150100.0,25.8818,25.9104,25.8486,25.8486,150100.0
2014-05-08 11:00:00,54.34,54.38,54.23,54.26,97500.0,25.8486,25.8676,25.7962,25.8105,97500.0
2014-05-08 11:30:00,54.28,54.32,54.18,54.29,78800.0,25.82,25.839,25.7724,25.8248,78800.0
2014-05-08 12:00:00,54.3,54.38,54.28,54.38,38200.0,25.8295,25.8676,25.82,25.8676,38200.0
2014-05-08 12:30:00,54.36,54.4,54.31,54.34,45200.0,25.8581,25.8771,25.8343,25.8486,45200.0
2014-05-08 13:00:00,54.35,54.37,54.15,54.21,59400.0,25.8533,25.8628,25.7582,25.7867,59400.0
2014-05-08 13:30:00,54.21,54.24,54.17,54.24,69300.0,25.7867,25.801,25.7677,25.801,69300.0
2014-05-08 14:00:00,54.24,54.32,54.16,54.31,57400.0,25.801,25.839,25.7629,25.8343,57400.0
2014-05-08 14:30:00,54.31,54.35,54.22,54.3,84000.0,25.8343,25.8533,25.7915,25.8295,84000.0
2014-05-08 15:00:00,54.29,54.3,54.17,54.24,153400.0,25.8248,25.8295,25.7677,25.801,153400.0
2014-05-08 15:30:00,54.25,54.35,54.21,54.33,191200.0,25.8057,25.8533,25.7867,25.8438,191200.0
2014-05-09 09:30:00,54.34,54.34,54.08,54.23,126400.0,25.8486,25.8486,25.7249,25.7962,126400.0
2014-05-09 10:00:00,54.22,54.27,54.1,54.22,83300.0,25.7915,25.8153,25.7344,25.7915,83300.0
2014-05-09 10:30:00,54.22,54.28,53.93,53.95,77300.0,25.7915,25.82,25.6535,25.663,77300.0
2014-05-09 11:00:00,53.93,53.94,53.8,53.84,76500.0,25.6535,25.6583,25.5917,25.6107,76500.0
2014-05-09 11:30:00,53.85,53.92,53.73,53.87,106400.0,25.6155,25.6488,25.5584,25.625,106400.0
2014-05-09 12:00:00,53.88,53.94,53.87,53.93,57900.0,25.6297,25.6583,25.625,25.6535,57900.0
2014-05-09 12:30:00,53.93,54.05,53.92,54.02,46500.0,25.6535,25.7106,25.6488,25.6963,46500.0
2014-05-09 13:00:00,54.03,54.07,53.98,54.06,51300.0,25.7011,25.7201,25.6773,25.7154,51300.0
2014-05-09 13:30:00,54.06,54.15,54.05,54.09,55100.0,25.7154,25.7582,25.7106,25.7296,55100.0
2014-05-09 14:00:00,54.09,54.13,54.02,54.06,64600.0,25.7296,25.7487,25.6963,25.7154,64600.0
2014-05-09 14:30:00,54.06,54.1,54.05,54.06,73100.0,25.7154,25.7344,25.7106,25.7154,73100.0
2014-05-09 15:00:00,54.07,54.16,54.07,54.14,126000.0,25.7201,25.7629,25.7201,25.7534,126000.0
2014-05-09 15:30:00,54.13,54.15,54.07,54.13,256500.0,25.7487,25.7582,25.7201,25.7487,256500.0
2014-05-12 09:30:00,56.12,56.44,56.06,56.43,592800.0,26.6953,26.8475,26.6667,26.8427,592800.0
2014-05-12 10:00:00,56.43,56.83,56.42,56.75,759900.0,26.8427,27.033,26.838,26.9949,759900.0
2014-05-12 10:30:00,56.75,56.81,56.32,56.34,231600.0,26.9949,27.0235,26.7904,26.7999,231600.0
2014-05-12 11:00:00,56.35,56.44,56.2,56.42,151900.0,26.8047,26.8475,26.7333,26.838,151900.0
2014-05-12 11:30:00,56.42,56.62,56.37,56.55,122400.0,26.838,26.9331,26.8142,26.8998,122400.0
2014-05-12 12:00:00,56.55,56.57,56.47,56.48,56200.0,26.8998,26.9093,26.8618,26.8665,56200.0
2014-05-12 12:30:00,56.47,56.52,56.41,56.5,47000.0,26.8618,26.8855,26.8332,26.876,47000.0
2014-05-12 13:00:00,56.49,56.51,56.42,56.47,94000.0,26.8713,26.8808,26.838,26.8618,94000.0
2014-05-12 13:30:00,56.45,56.53,56.45,56.5,71700.0,26.8522,26.8903,26.8522,26.876,71700.0
2014-05-12 14:00:00,56.47,56.47,56.34,56.38,101200.0,26.8618,26.8618,26.7999,26.8189,101200.0
2014-05-12 14:30:00,56.39,56.48,56.37,56.48,108100.0,26.8237,26.8665,26.8142,26.8665,108100.0
2014-05-12 15:00:00,56.48,56.49,56.35,56.35,116900.0,26.8665,26.8713,26.8047,26.8047,116900.0
2014-05-12 15:30:00,56.35,56.47,56.35,56.37,548200.0,26.8047,26.8618,26.8047,26.8142,548200.0
2014-05-13 09:30:00,55.77,56.05,55.73,55.78,216500.0,26.5288,26.662,26.5097,26.5335,216500.0
2014-05-13 10:00:00,55.79,55.96,55.75,55.84,137000.0,26.5383,26.6192,26.5193,26.5621,137000.0
2014-05-13 10:30:00,55.84,56.0,55.84,55.93,59200.0,26.5621,26.6382,26.5621,26.6049,59200.0
2014-05-13 11:00:00,55.94,56.09,55.88,56.05,48500.0,26.6096,26.681,26.5811,26.662,48500.0
2014-05-13 11:30:00,56.03,56.28,56.02,56.26,94900.0,26.6525,26.7714,26.6477,26.7619,94900.0
2014-05-13 12:00:00,56.25,56.29,56.16,56.19,74200.0,26.7571,26.7761,26.7143,26.7286,74200.0
2014-05-13 12:30:00,56.17,56.23,56.15,56.21,22000.0,26.719,26.7476,26.7095,26.7381,22000.0
2014-05-13 13:00:00,56.21,56.3,56.2,56.28,37500.0,26.7381,26.7809,26.7333,26.7714,37500.0
2014-05-13 13:30:00,56.28,56.29,56.21,56.28,54600.0,26.7714,26.7761,26.7381,26.7714,54600.0
2014-05-13 14:00:00,56.28,56.29,56.23,56.24,27600.0,26.7714,26.7761,26.7476,26.7523,27600.0
2014-05-13 14:30:00,56.24,56.25,56.17,56.19,31900.0,26.7523,26.7571,26.719,26.7286,31900.0
2014-05-13 15:00:00,56.18,56.19,56.08,56.1,85600.0,26.7238,26.7286,26.6762,26.6858,85600.0
2014-05-13 15:30:00,56.11,56.13,56.01,56.03,286300.0,26.6905,26.7,26.6429,26.6525,286300.0
2014-05-14 09:30:00,56.44,56.53,56.32,56.45,135800.0,26.8475,26.8903,26.7904,26.8522,135800.0
2014-05-14 10:00:00,56.45,56.74,56.45,56.71,230900.0,26.8522,26.9902,26.8522,26.9759,230900.0
2014-05-14 10:30:00,56.72,56.9,56.68,56.79,176900.0,26.9807,27.0663,26.9616,27.014,176900.0
2014-05-14 11:00:00,56.81,56.84,56.53,56.76,264700.0,27.0235,27.0378,26.8903,26.9997,264700.0
2014-05-14 11:30:00,56.76,56.9,56.48,56.87,186700.0,26.9997,27.0663,26.8665,27.052,186700.0
2014-05-14 12:00:00,56.86,56.88,56.81,56.84,78100.0,27.0473,27.0568,27.0235,27.0378,78100.0
2014-05-14 12:30:00,56.84,56.9,56.76,56.86,110600.0,27.0378,27.0663,26.9997,27.0473,110600.0
2014-05-14 13:00:00,56.86,56.91,56.84,56.87,64600.0,27.0473,27.0711,27.0378,27.052,64600.0
2014-05-14 13:30:00,56.88,56.9,56.8,56.82,69400.0,27.0568,27.0663,27.0187,27.0282,69400.0
2014-05-14 14:00:00,56.83,56.85,56.7,56.71,83500.0,27.033,27.0425,26.9712,26.9759,83500.0
2014-05-14 14:30:00,56.71,56.73,56.5,56.51,96100.0,26.9759,26.9854,26.876,26.8808,96100.0
2014-05-14 15:00:00,56.51,56.55,56.43,56.47,108000.0,26.8808,26.8998,26.8427,26.8618,108000.0
2014-05-14 15:30:00,56.47,56.47,56.35,56.42,215000.0,26.8618,26.8618,26.8047,26.838,215000.0
2014-05-15 09:30:00,56.85,56.86,56.66,56.78,253800.0,27.0425,27.0473,26.9521,27.0092,253800.0
2014-05-15 10:00:00,56.8,56.81,56.57,56.59,308900.0,27.0187,27.0235,26.9093,26.9188,308900.0
2014-05-15 10:30:00,56.59,56.71,56.52,56.61,77200.0,26.9188,26.9759,26.8855,26.9283,77200.0
2014-05-15 11:00:00,56.62,56.64,56.36,56.46,102900.0,26.9331,26.9426,26.8094,26.857,102900.0
2014-05-15 11:30:00,56.45,56.64,56.45,56.58,216000.0,26.8522,26.9426,26.8522,26.9141,216000.0
2014-05-15 12:00:00,56.58,56.73,56.57,56.7,83900.0,26.9141,26.9854,26.9093,26.9712,83900.0
2014-05-15 12:30:00,56.7,56.79,56.69,56.78,101800.0,26.9712,27.014,26.9664,27.0092,101800.0
2014-05-15 13:00:00,56.78,56.86,56.75,56.77,160500.0,27.0092,27.0473,26.9949,27.0045,160500.0
2014-05-15 13:30:00,56.76,56.76,56.6,56.65,77800.0,26.9997,26.9997,26.9236,26.9474,77800.0
2014-05-15 14:00:00,56.65,56.72,56.56,56.66,120000.0,26.9474,26.9807,26.9046,26.9521,120000.0
2014-05-15 14:30:00,56.67,56.73,56.65,56.67,42800.0,26.9569,26.9854,26.9474,26.9569,42800.0
2014-05-15 15:00:00,56.68,56.71,56.57,56.58,88400.0,26.9616,26.9759,26.9093,26.9141,88400.0
2014-05-15 15:30:00,56.59,56.76,56.59,56.74,236300.0,26.9188,26.9997,26.9188,26.9902,236300.0
2014-05-16 09:30:00,55.37,55.43,55.16,55.23,355900.0,26.3385,26.367,26.2386,26.2719,355900.0
2014-05-16 10:00:00,55.24,55.25,54.96,54.99,233300.0,26.2767,26.2814,26.1435,26.1577,233300.0
2014-05-16 10:30:00,54.99,55.2,54.88,55.18,122500.0,26.1577,26.2576,26.1054,26.2481,122500.0
2014-05-16 11:00:00,55.18,55.28,55.06,55.24,197700.0,26.2481,26.2957,26.191,26.2767,197700.0
2014-05-16 11:30:00,55.27,55.37,55.27,55.3,61200.0,26.2909,26.3385,26.2909,26.3052,61200.0
2014-05-16 12:00:00,55.29,55.41,55.26,55.38,65800.0,26.3004,26.3575,26.2862,26.3433,65800.0
2014-05-16 12:30:00,55.37,55.37,55.25,55.26,32900.0,26.3385,26.3385,26.2814,26.2862,32900.0
2014-05-16 13:00:00,55.26,55.26,55.16,55.16,26700.0,26.2862,26.2862,26.2386,26.2386,26700.0
2014-05-16 13:30:00,55.16,55.2,55.04,55.05,29400.0,26.2386,26.2576,26.1815,26.1863,29400.0
2014-05-16 14:00:00,55.05,55.05,54.85,54.88,99900.0,26.1863,26.1863,26.0911,26.1054,99900.0
2014-05-16 14:30:00,54.88,54.91,54.85,54.9,136600.0,26.1054,26.1197,26.0911,26.1149,136600.0
2014-05-16 15:00:00,54.9,55.16,54.89,55.16,159700.0,26.1149,26.2386,26.1102,26.2386,159700.0
2014-05-16 15:30:00,55.16,55.24,55.15,55.18,318200.0,26.2386,26.2767,26.2339,26.2481,318200.0
2014-05-19 09:30:00,54.37,54.41,54.26,54.32,430900.0,25.8628,25.8818,25.8105,25.839,430900.0
2014-05-19 10:00:00,54.33,54.36,54.11,54.16,226600.0,25.8438,25.8581,25.7391,25.7629,226600.0
2014-05-19 10:30:00,54.15,54.19,54.07,54.14,231600.0,25.7582,25.7772,25.7201,25.7534,231600.0
2014-05-19 11:00:00,54.14,54.22,54.09,54.21,131000.0,25.7534,25.7915,25.7296,25.7867,131000.0
2014-05-19 11:30:00,54.22,54.28,54.21,54.24,84100.0,25.7915,25.82,25.7867,25.801,84100.0
2014-05-19 12:00:00,54.24,54.24,53.97,53.98,139200.0,25.801,25.801,25.6725,25.6773,139200.0
2014-05-19 12:30:00,53.98,54.01,53.91,53.92,151100.0,25.6773,25.6916,25.644,25.6488,151100.0
2014-05-19 13:00:00,53.92,53.97,53.91,53.93,128200.0,25.6488,25.6725,25.644,25.6535,128200.0
2014-05-19 13:30:00,53.94,53.99,53.92,53.96,98500.0,25.6583,25.6821,25.6488,25.6678,98500.0
2014-05-19 14:00:00,53.97,54.02,53.91,54.0,62100.0,25.6725,25.6963,25.644,25.6868,62100.0
2014-05-19 14:30:00,54.0,54.08,53.97,54.04,68400.0,25.6868,25.7249,25.6725,25.7058,68400.0
2014-05-19 15:00:00,54.04,54.26,54.04,54.26,107000.0,25.7058,25.8105,25.7058,25.8105,107000.0
2014-05-19 15:30:00,54.26,54.43,54.25,54.41,374500.0,25.8105,25.8914,25.8057,25.8818,374500.0
2014-05-20 09:30:00,54.03,54.04,53.78,53.78,302300.0,25.7011,25.7058,25.5822,25.5822,302300.0
2014-05-20 10:00:00,53.79,53.8,53.67,53.69,165700.0,25.5869,25.5917,25.5298,25.5394,165700.0
2014-05-20 10:30:00,53.7,53.92,53.66,53.89,191000.0,25.5441,25.6488,25.5251,25.6345,191000.0
2014-05-20 11:00:00,53.88,53.98,53.81,53.9,144700.0,25.6297,25.6773,25.5964,25.6393,144700.0
2014-05-20 11:30:00,53.9,54.01,53.87,53.89,152400.0,25.6393,25.6916,25.625,25.6345,152400.0
2014-05-20 12:00:00,53.89,53.93,53.79,53.79,73100.0,25.6345,25.6535,25.5869,25.5869,73100.0
2014-05-20 12:30:00,53.79,53.8,53.7,53.73,130700.0,25.5869,25.5917,25.5441,25.5584,130700.0
2014-05-20 13:00:00,53.73,53.74,53.57,53.58,81000.0,25.5584,25.5631,25.4823,25.487,81000.0
2014-05-20 13:30:00,53.59,53.59,53.12,53.23,419200.0,25.4918,25.4918,25.2682,25.3205,419200.0
2014-05-20 14:00:00,53.23,53.39,53.23,53.27,128700.0,25.3205,25.3967,25.3205,25.3396,128700.0
2014-05-20 14:30:00,53.27,53.31,53.17,53.27,222900.0,25.3396,25.3586,25.292,25.3396,222900.0
2014-05-20 15:00:00,53.27,53.38,53.26,53.33,170500.0,25.3396,25.3919,25.3348,25.3681,170500.0
2014-05-20 15:30:00,53.34,53.45,53.31,53.38,461000.0,25.3729,25.4252,25.3586,25.3919,461000.0
2014-05-21 09:30:00,53.92,53.94,53.49,53.51,415100.0,25.6488,25.6583,25.4442,25.4537,415100.0
2014-05-21 10:00:00,53.51,53.79,53.48,53.76,348400.0,25.4537,25.5869,25.4395,25.5727,348400.0
2014-05-21 10:30:00,53.76,53.79,53.61,53.75,198200.0,25.5727,25.5869,25.5013,25.5679,198200.0
2014-05-21 11:00:00,53.74,53.8,53.64,53.7,216800.0,25.5631,25.5917,25.5156,25.5441,216800.0
2014-05-21 11:30:00,53.7,53.76,53.62,53.63,59200.0,25.5441,25.5727,25.5061,25.5108,59200.0
2014-05-21 12:00:00,53.62,53.65,53.51,53.54,55800.0,25.5061,25.5203,25.4537,25.468,55800.0
2014-05-21 12:30:00,53.55,53.64,53.55,53.6,41000.0,25.4728,25.5156,25.4728,25.4965,41000.0
2014-05-21 13:00:00,53.61,53.81,53.6,53.81,68400.0,25.5013,25.5964,25.4965,25.5964,68400.0
2014-05-21 13:30:00,53.8,53.83,53.68,53.68,46300.0,25.5917,25.606,25.5346,25.5346,46300.0
2014-05-21 14:00:00,53.7,53.79,53.63,53.73,91400.0,25.5441,25.5869,25.5108,25.5584,91400.0
2014-05-21 14:30:00,53.74,53.81,53.73,53.77,74400.0,25.5631,25.5964,25.5584,25.5774,74400.0
2014-05-21 15:00:00,53.78,53.88,53.73,53.73,191300.0,25.5822,25.6297,25.5584,25.5584,191300.0
2014-05-21 15:30:00,53.73,53.75,53.69,53.72,144700.0,25.5584,25.5679,25.5394,25.5536,144700.0
2014-05-22 09:30:00,54.44,54.61,54.26,54.42,320500.0,25.8961,25.977,25.8105,25.8866,320500.0
2014-05-22 10:00:00,54.43,54.61,54.35,54.44,177500.0,25.8914,25.977,25.8533,25.8961,177500.0
2014-05-22 10:30:00,54.43,54.5,54.33,54.49,128300.0,25.8914,25.9247,25.8438,25.9199,128300.0
2014-05-22 11:00:00,54.5,54.69,54.47,54.56,151900.0,25.9247,26.015,25.9104,25.9532,151900.0
2014-05-22 11:30:00,54.58,54.58,54.28,54.42,104200.0,25.9627,25.9627,25.82,25.8866,104200.0
2014-05-22 12:00:00,54.42,54.5,54.37,54.39,86200.0,25.8866,25.9247,25.8628,25.8723,86200.0
2014-05-22 12:30:00,54.4,54.49,54.37,54.37,110100.0,25.8771,25.9199,25.8628,25.8628,110100.0
2014-05-22 13:00:00,54.38,54.41,54.31,54.34,24000.0,25.8676,25.8818,25.8343,25.8486,24000.0
2014-05-22 13:30:00,54.34,54.42,54.32,54.37,93700.0,25.8486,25.8866,25.839,25.8628,93700.0
2014-05-22 14:00:00,54.38,54.39,54.32,54.33,169300.0,25.8676,25.8723,25.839,25.8438,169300.0
2014-05-22 14:30:00,54.33,54.51,54.33,54.49,55800.0,25.8438,25.9294,25.8438,25.9199,55800.0
2014-05-22 15:00:00,54.48,54.48,54.38,54.42,53700.0,25.9151,25.9151,25.8676,25.8866,53700.0
2014-05-22 15:30:00,54.43,54.43,54.25,54.3,267900.0,25.8914,25.8914,25.8057,25.8295,267900.0
2014-05-23 09:30:00,54.37,54.76,54.36,54.59,227600.0,25.8628,26.0483,25.8581,25.9675,227600.0
2014-05-23 10:00:00,54.59,54.77,54.59,54.75,173300.0,25.9675,26.0531,25.9675,26.0436,173300.0
2014-05-23 10:30:00,54.75,54.76,54.62,54.76,117700.0,26.0436,26.0483,25.9817,26.0483,117700.0
2014-05-23 11:00:00,54.77,54.95,54.73,54.81,114600.0,26.0531,26.1387,26.0341,26.0721,114600.0
2014-05-23 11:30:00,54.82,54.86,54.65,54.75,60900.0,26.0769,26.0959,25.996,26.0436,60900.0
2014-05-23 12:00:00,54.75,54.77,54.68,54.68,24100.0,26.0436,26.0531,26.0103,26.0103,24100.0
2014-05-23 12:30:00,54.69,54.76,54.67,54.68,33700.0,26.015,26.0483,26.0055,26.0103,33700.0
2014-05-23 13:00:00,54.67,54.68,54.59,54.6,23900.0,26.0055,26.0103,25.9675,25.9722,23900.0
2014-05-23 13:30:00,54.6,54.64,54.6,54.62,20500.0,25.9722,25.9913,25.9722,25.9817,20500.0
2014-05-23 14:00:00,54.63,54.65,54.56,54.57,49800.0,25.9865,25.996,25.9532,25.958,49800.0
2014-05-23 14:30:00,54.58,54.6,54.55,54.55,48400.0,25.9627,25.9722,25.9484,25.9484,48400.0
2014-05-23 15:00:00,54.56,54.61,54.55,54.6,53700.0,25.9532,25.977,25.9484,25.9722,53700.0
2014-05-23 15:30:00,54.61,54.64,54.58,54.62,109200.0,25.977,25.9913,25.9627,25.9817,109200.0
2014-05-27 09:30:00,54.49,54.52,54.41,54.47,260700.0,25.9199,25.9342,25.8818,25.9104,260700.0
2014-05-27 10:00:00,54.48,54.54,54.37,54.4,148800.0,25.9151,25.9437,25.8628,25.8771,148800.0
2014-05-27 10:30:00,54.39,54.39,54.28,54.33,121100.0,25.8723,25.8723,25.82,25.8438,121100.0
2014-05-27 11:00:00,54.32,54.47,54.3,54.31,160500.0,25.839,25.9104,25.8295,25.8343,160500.0
2014-05-27 11:30:00,54.32,54.42,54.32,54.42,72600.0,25.839,25.8866,25.839,25.8866,72600.0
2014-05-27 12:00:00,54.42,54.42,54.33,54.36,28000.0,25.8866,25.8866,25.8438,25.8581,28000.0
2014-05-27 12:30:00,54.34,54.36,54.31,54.31,22700.0,25.8486,25.8581,25.8343,25.8343,22700.0
2014-05-27 13:00:00,54.31,54.34,54.28,54.31,46200.0,25.8343,25.8486,25.82,25.8343,46200.0
2014-05-27 13:30:00,54.31,54.4,54.28,54.38,32400.0,25.8343,25.8771,25.82,25.8676,32400.0
2014-05-27 14:00:00,54.37,54.45,54.35,54.44,30400.0,25.8628,25.9009,25.8533,25.8961,30400.0
2014-05-27 14:30:00,54.44,54.52,54.42,54.49,44000.0,25.8961,25.9342,25.8866,25.9199,44000.0
2014-05-27 15:00:00,54.5,54.58,54.49,54.55,115700.0,25.9247,25.9627,25.9199,25.9484,115700.0
2014-05-27 15:30:00,54.55,54.68,54.54,54.59,204700.0,25.9484,26.0103,25.9437,25.9675,204700.0
2014-05-28 09:30:00,53.4,53.45,53.28,53.32,825700.0,25.4014,25.4252,25.3443,25.3634,825700.0
2014-05-28 10:00:00,53.32,53.33,52.96,53.03,338300.0,25.3634,25.3681,25.1921,25.2254,338300.0
2014-05-28 10:30:00,53.02,53.23,53.02,53.21,325800.0,25.2207,25.3205,25.2207,25.311,325800.0
2014-05-28 11:00:00,53.21,53.21,53.03,53.16,303600.0,25.311,25.311,25.2254,25.2872,303600.0
2014-05-28 11:30:00,53.15,53.2,53.05,53.08,96100.0,25.2825,25.3063,25.2349,25.2492,96100.0
2014-05-28 12:00:00,53.08,53.18,53.07,53.1,62400.0,25.2492,25.2968,25.2444,25.2587,62400.0
2014-05-28 12:30:00,53.09,53.1,53.03,53.03,42300.0,25.2539,25.2587,25.2254,25.2254,42300.0
2014-05-28 13:00:00,53.03,53.06,53.0,53.06,54700.0,25.2254,25.2397,25.2111,25.2397,54700.0
2014-05-28 13:30:00,53.05,53.08,52.97,53.01,112200.0,25.2349,25.2492,25.1969,25.2159,112200.0
2014-05-28 14:00:00,53.01,53.08,53.01,53.03,87600.0,25.2159,25.2492,25.2159,25.2254,87600.0
2014-05-28 14:30:00,53.04,53.09,53.0,53.02,135600.0,25.2302,25.2539,25.2111,25.2207,135600.0
2014-05-28 15:00:00,53.01,53.05,53.01,53.04,116700.0,25.2159,25.2349,25.2159,25.2302,116700.0
2014-05-28 15:30:00,53.04,53.11,53.02,53.04,546200.0,25.2302,25.2635,25.2207,25.2302,546200.0
2014-05-29 09:30:00,53.07,53.19,53.01,53.17,130200.0,25.2444,25.3015,25.2159,25.292,130200.0
2014-05-29 10:00:00,53.17,53.23,53.0,53.2,103800.0,25.292,25.3205,25.2111,25.3063,103800.0
2014-05-29 10:30:00,53.2,53.32,53.18,53.3,79200.0,25.3063,25.3634,25.2968,25.3538,79200.0
2014-05-29 11:00:00,53.29,53.33,53.25,53.29,73700.0,25.3491,25.3681,25.3301,25.3491,73700.0
2014-05-29 11:30:00,53.29,53.32,53.26,53.29,43600.0,25.3491,25.3634,25.3348,25.3491,43600.0
2014-05-29 12:00:00,53.29,53.42,53.29,53.41,26300.0,25.3491,25.4109,25.3491,25.4062,26300.0
2014-05-29 12:30:00,53.42,53.45,53.38,53.39,56300.0,25.4109,25.4252,25.3919,25.3967,56300.0
2014-05-29 13:00:00,53.4,53.42,53.35,53.36,35700.0,25.4014,25.4109,25.3776,25.3824,35700.0
2014-05-29 13:30:00,53.36,53.37,53.28,53.29,21600.0,25.3824,25.3871,25.3443,25.3491,21600.0
2014-05-29 14:00:00,53.28,53.38,53.27,53.38,32300.0,25.3443,25.3919,25.3396,25.3919,32300.0
2014-05-29 14:30:00,53.38,53.48,53.37,53.47,57300.0,25.3919,25.4395,25.3871,25.4347,57300.0
2014-05-29 15:00:00,53.47,53.58,53.47,53.58,66700.0,25.4347,25.487,25.4347,25.487,66700.0
2014-05-29 15:30:00,53.57,53.59,53.51,53.52,161300.0,25.4823,25.4918,25.4537,25.4585,161300.0
2014-05-30 09:30:00,51.72,51.81,51.32,51.62,706800.0,24.6023,24.6451,24.412,24.5547,706800.0
2014-05-30 10:00:00,51.62,51.85,51.53,51.64,857000.0,24.5547,24.6641,24.5119,24.5642,857000.0
2014-05-30 10:30:00,51.65,51.65,51.32,51.46,504000.0,24.569,24.569,24.412,24.4786,504000.0
2014-05-30 11:00:00,51.44,51.44,51.17,51.19,575700.0,24.4691,24.4691,24.3406,24.3502,575700.0
2014-05-30 11:30:00,51.19,51.51,51.18,51.51,244000.0,24.3502,24.5024,24.3454,24.5024,244000.0
2014-05-30 12:00:00,51.5,51.52,51.38,51.47,140800.0,24.4976,24.5071,24.4405,24.4833,140800.0
2014-05-30 12:30:00,51.47,51.47,51.33,51.36,108000.0,24.4833,24.4833,24.4167,24.431,108000.0
2014-05-30 13:00:00,51.35,51.38,51.21,51.25,133700.0,24.4263,24.4405,24.3597,24.3787,133700.0
2014-05-30 13:30:00,51.24,51.33,51.21,51.28,185200.0,24.3739,24.4167,24.3597,24.393,185200.0
2014-05-30 14:00:00,51.27,51.38,51.27,51.36,112300.0,24.3882,24.4405,24.3882,24.431,112300.0
2014-05-30 14:30:00,51.36,51.37,51.32,51.32,119400.0,24.431,24.4358,24.412,24.412,119400.0
2014-05-30 15:00:00,51.32,51.33,51.26,51.31,226900.0,24.412,24.4167,24.3835,24.4072,226900.0
2014-05-30 15:30:00,51.32,51.45,51.32,51.38,621800.0,24.412,24.4738,24.412,24.4405,621800.0
2014-06-02 09:30:00,52.07,52.42,51.95,52.39,425600.0,24.7688,24.9352,24.7117,24.921,425600.0
2014-06-02 10:00:00,52.38,52.4,52.07,52.12,392900.0,24.9162,24.9257,24.7688,24.7925,392900.0
2014-06-02 10:30:00,52.12,52.36,52.12,52.34,259000.0,24.7925,24.9067,24.7925,24.8972,259000.0
2014-06-02 11:00:00,52.34,52.5,52.28,52.45,131500.0,24.8972,24.9733,24.8686,24.9495,131500.0
2014-06-02 11:30:00,52.45,52.48,52.22,52.28,226200.0,24.9495,24.9638,24.8401,24.8686,226200.0
2014-06-02 12:00:00,52.28,52.31,52.19,52.19,63500.0,24.8686,24.8829,24.8258,24.8258,63500.0
2014-06-02 12:30:00,52.19,52.24,52.15,52.18,86300.0,24.8258,24.8496,24.8068,24.8211,86300.0
2014-06-02 13:00:00,52.19,52.28,52.14,52.27,78600.0,24.8258,24.8686,24.8021,24.8639,78600.0
2014-06-02 13:30:00,52.27,52.33,52.25,52.28,105300.0,24.8639,24.8924,24.8544,24.8686,105300.0
2014-06-02 14:00:00,52.27,52.34,52.26,52.32,205700.0,24.8639,24.8972,24.8591,24.8877,205700.0
2014-06-02 14:30:00,52.32,52.4,52.31,52.37,87100.0,24.8877,24.9257,24.8829,24.9115,87100.0
2014-06-02 15:00:00,52.37,52.4,52.33,52.36,89500.0,24.9115,24.9257,24.8924,24.9067,89500.0
2014-06-02 15:30:00,52.37,52.56,52.36,52.55,514200.0,24.9115,25.0018,24.9067,24.9971,514200.0
2014-06-03 09:30:00,52.05,52.13,51.8,51.83,498700.0,24.7592,24.7973,24.6403,24.6546,498700.0
2014-06-03 10:00:00,51.84,51.99,51.81,51.91,374200.0,24.6593,24.7307,24.6451,24.6926,374200.0
2014-06-03 10:30:00,51.91,52.14,51.88,52.14,540800.0,24.6926,24.8021,24.6784,24.8021,540800.0
2014-06-03 11:00:00,52.14,52.22,52.0,52.18,466700.0,24.8021,24.8401,24.7355,24.8211,466700.0
2014-06-03 11:30:00,52.18,52.3,52.17,52.27,340400.0,24.8211,24.8782,24.8163,24.8639,340400.0
2014-06-03 12:00:00,52.27,52.29,52.1,52.14,170000.0,24.8639,24.8734,24.783,24.8021,170000.0
2014-06-03 12:30:00,52.14,52.19,52.1,52.17,111900.0,24.8021,24.8258,24.783,24.8163,111900.0
2014-06-03 13:00:00,52.17,52.25,52.1,52.13,337900.0,24.8163,24.8544,24.783,24.7973,337900.0
2014-06-03 13:30:00,52.13,52.17,52.03,52.1,211300.0,24.7973,24.8163,24.7497,24.783,211300.0
2014-06-03 14:00:00,52.1,52.23,52.09,52.18,223700.0,24.783,24.8449,24.7783,24.8211,223700.0
2014-06-03 14:30:00,52.18,52.2,52.06,52.08,229300.0,24.8211,24.8306,24.764,24.7735,229300.0
2014-06-03 15:00:00,52.07,52.19,52.05,52.18,301600.0,24.7688,24.8258,24.7592,24.8211,301600.0
2014-06-03 15:30:00,52.17,52.23,52.07,52.21,503100.0,24.8163,24.8449,24.7688,24.8353,503100.0
2014-06-04 09:30:00,52.31,52.61,52.28,52.6,194000.0,24.8829,25.0256,24.8686,25.0209,194000.0
2014-06-04 10:00:00,52.57,52.64,52.46,52.5,174700.0,25.0066,25.0399,24.9543,24.9733,174700.0
2014-06-04 10:30:00,52.5,52.55,52.41,52.49,188900.0,24.9733,24.9971,24.9305,24.9685,188900.0
2014-06-04 11:00:00,52.48,52.55,52.43,52.47,127900.0,24.9638,24.9971,24.94,24.959,127900.0
2014-06-04 11:30:00,52.48,52.5,52.45,52.46,98200.0,24.9638,24.9733,24.9495,24.9543,98200.0
2014-06-04 12:00:00,52.46,52.51,52.46,52.5,116600.0,24.9543,24.9781,24.9543,24.9733,116600.0
2014-06-04 12:30:00,52.49,52.57,52.48,52.55,55300.0,24.9685,25.0066,24.9638,24.9971,55300.0
2014-06-04 13:00:00,52.54,52.55,52.44,52.48,78600.0,24.9923,24.9971,24.9448,24.9638,78600.0
2014-06-04 13:30:00,52.47,52.52,52.45,52.51,73900.0,24.959,24.9828,24.9495,24.9781,73900.0
2014-06-04 14:00:00,52.51,52.52,52.48,52.52,61500.0,24.9781,24.9828,24.9638,24.9828,61500.0
2014-06-04 14:30:00,52.52,52.57,52.48,52.53,105900.0,24.9828,25.0066,24.9638,24.9876,105900.0
2014-06-04 15:00:00,52.53,52.56,52.46,52.49,138300.0,24.9876,25.0018,24.9543,24.9685,138300.0
2014-06-04 15:30:00,52.48,52.57,52.47,52.54,338600.0,24.9638,25.0066,24.959,24.9923,338600.0
2014-06-05 09:30:00,52.73,52.97,52.62,52.68,451500.0,25.0827,25.1969,25.0304,25.0589,451500.0
2014-06-05 10:00:00,52.68,52.85,52.61,52.85,241300.0,25.0589,25.1398,25.0256,25.1398,241300.0
2014-06-05 10:30:00,52.85,52.94,52.8,52.88,164700.0,25.1398,25.1826,25.116,25.1541,164700.0
2014-06-05 11:00:00,52.88,53.0,52.82,52.95,185900.0,25.1541,25.2111,25.1255,25.1874,185900.0
2014-06-05 11:30:00,52.97,52.99,52.84,52.92,169000.0,25.1969,25.2064,25.135,25.1731,169000.0
2014-06-05 12:00:00,52.92,53.02,52.9,52.96,108800.0,25.1731,25.2207,25.1636,25.1921,108800.0
2014-06-05 12:30:00,52.96,53.05,52.96,53.01,38300.0,25.1921,25.2349,25.1921,25.2159,38300.0
2014-06-05 13:00:00,53.01,53.04,52.93,52.95,95100.0,25.2159,25.2302,25.1778,25.1874,95100.0
2014-06-05 13:30:00,52.96,53.0,52.91,53.0,44600.0,25.1921,25.2111,25.1683,25.2111,44600.0
2014-06-05 14:00:00,52.99,53.04,52.96,53.02,66000.0,25.2064,25.2302,25.1921,25.2207,66000.0
2014-06-05 14:30:00,53.02,53.04,52.87,52.87,76700.0,25.2207,25.2302,25.1493,25.1493,76700.0
2014-06-05 15:00:00,52.87,52.94,52.86,52.92,81100.0,25.1493,25.1826,25.1445,25.1731,81100.0
2014-06-05 15:30:00,52.92,53.02,52.91,52.97,276500.0,25.1731,25.2207,25.1683,25.1969,276500.0
2014-06-06 09:30:00,53.51,53.53,53.17,53.26,285600.0,25.4537,25.4632,25.292,25.3348,285600.0
2014-06-06 10:00:00,53.27,53.38,52.99,53.09,195400.0,25.3396,25.3919,25.2064,25.2539,195400.0
2014-06-06 10:30:00,53.09,53.17,53.05,53.12,118000.0,25.2539,25.292,25.2349,25.2682,118000.0
2014-06-06 11:00:00,53.12,53.27,53.12,53.24,92000.0,25.2682,25.3396,25.2682,25.3253,92000.0
2014-06-06 11:30:00,53.24,53.39,53.24,53.35,91200.0,25.3253,25.3967,25.3253,25.3776,91200.0
2014-06-06 12:00:00,53.35,53.4,53.32,53.36,36900.0,25.3776,25.4014,25.3634,25.3824,36900.0
2014-06-06 12:30:00,53.35,53.42,53.35,53.38,29500.0,25.3776,25.4109,25.3776,25.3919,29500.0
2014-06-06 13:00:00,53.38,53.4,53.36,53.37,52700.0,25.3919,25.4014,25.3824,25.3871,52700.0
2014-06-06 13:30:00,53.37,53.38,53.35,53.38,86500.0,25.3871,25.3919,25.3776,25.3919,86500.0
2014-06-06 14:00:00,53.38,53.4,53.37,53.39,41800.0,25.3919,25.4014,25.3871,25.3967,41800.0
2014-06-06 14:30:00,53.4,53.54,53.38,53.52,184900.0,25.4014,25.468,25.3919,25.4585,184900.0
2014-06-06 15:00:00,53.52,53.56,53.46,53.53,111600.0,25.4585,25.4775,25.43,25.4632,111600.0
2014-06-06 15:30:00,53.54,53.55,53.46,53.48,361800.0,25.468,25.4728,25.43,25.4395,361800.0
2014-06-09 09:30:00,53.41,53.62,53.38,53.55,195300.0,25.4062,25.5061,25.3919,25.4728,195300.0
2014-06-09 10:00:00,53.56,53.56,53.36,53.44,190500.0,25.4775,25.4775,25.3824,25.4204,190500.0
2014-06-09 10:30:00,53.43,53.5,53.35,53.44,236500.0,25.4157,25.449,25.3776,25.4204,236500.0
2014-06-09 11:00:00,53.43,53.45,53.31,53.42,191100.0,25.4157,25.4252,25.3586,25.4109,191100.0
2014-06-09 11:30:00,53.42,53.44,53.34,53.4,87800.0,25.4109,25.4204,25.3729,25.4014,87800.0
2014-06-09 12:00:00,53.39,53.39,53.19,53.22,86000.0,25.3967,25.3967,25.3015,25.3158,86000.0
2014-06-09 12:30:00,53.23,53.32,53.22,53.27,36200.0,25.3205,25.3634,25.3158,25.3396,36200.0
2014-06-09 13:00:00,53.28,53.31,53.24,53.26,66000.0,25.3443,25.3586,25.3253,25.3348,66000.0
2014-06-09 13:30:00,53.26,53.32,53.24,53.31,84000.0,25.3348,25.3634,25.3253,25.3586,84000.0
2014-06-09 14:00:00,53.31,53.31,53.13,53.19,119800.0,25.3586,25.3586,25.273,25.3015,119800.0
2014-06-09 14:30:00,53.19,53.32,53.16,53.32,117600.0,25.3015,25.3634,25.2872,25.3634,117600.0
2014-06-09 15:00:00,53.32,53.37,53.3,53.33,90600.0,25.3634,25.3871,25.3538,25.3681,90600.0
2014-06-09 15:30:00,53.32,53.38,53.29,53.33,265200.0,25.3634,25.3919,25.3491,25.3681,265200.0
2014-06-10 09:30:00,52.94,52.98,52.79,52.83,196400.0,25.1826,25.2016,25.1112,25.1303,196400.0
2014-06-10 10:00:00,52.83,52.85,52.69,52.72,425500.0,25.1303,25.1398,25.0637,25.0779,425500.0
2014-06-10 10:30:00,52.72,52.76,52.65,52.67,183600.0,25.0779,25.097,25.0446,25.0542,183600.0
2014-06-10 11:00:00,52.67,52.74,52.62,52.74,241200.0,25.0542,25.0875,25.0304,25.0875,241200.0
2014-06-10 11:30:00,52.74,52.89,52.72,52.75,82400.0,25.0875,25.1588,25.0779,25.0922,82400.0
2014-06-10 12:00:00,52.74,52.74,52.69,52.71,49800.0,25.0875,25.0875,25.0637,25.0732,49800.0
2014-06-10 12:30:00,52.71,52.82,52.69,52.82,27000.0,25.0732,25.1255,25.0637,25.1255,27000.0
2014-06-10 13:00:00,52.82,52.82,52.72,52.72,15500.0,25.1255,25.1255,25.0779,25.0779,15500.0
2014-06-10 13:30:00,52.73,52.77,52.72,52.73,29900.0,25.0827,25.1017,25.0779,25.0827,29900.0
2014-06-10 14:00:00,52.73,52.74,52.7,52.73,40900.0,25.0827,25.0875,25.0684,25.0827,40900.0
2014-06-10 14:30:00,52.73,52.76,52.72,52.72,32600.0,25.0827,25.097,25.0779,25.0779,32600.0
2014-06-10 15:00:00,52.72,52.8,52.72,52.8,50300.0,25.0779,25.116,25.0779,25.116,50300.0
2014-06-10 15:30:00,52.8,52.87,52.79,52.85,253400.0,25.116,25.1493,25.1112,25.1398,253400.0
2014-06-11 09:30:00,52.94,53.07,52.88,53.07,191800.0,25.1826,25.2444,25.1541,25.2444,191800.0
2014-06-11 10:00:00,53.07,53.17,53.03,53.07,92300.0,25.2444,25.292,25.2254,25.2444,92300.0
2014-06-11 10:30:00,53.08,53.11,53.01,53.08,88800.0,25.2492,25.2635,25.2159,25.2492,88800.0
2014-06-11 11:00:00,53.07,53.24,53.01,53.05,139600.0,25.2444,25.3253,25.2159,25.2349,139600.0
2014-06-11 11:30:00,53.06,53.22,53.05,53.22,79300.0,25.2397,25.3158,25.2349,25.3158,79300.0
2014-06-11 12:00:00,53.22,53.25,53.17,53.18,37500.0,25.3158,25.3301,25.292,25.2968,37500.0
2014-06-11 12:30:00,53.18,53.18,53.07,53.09,78300.0,25.2968,25.2968,25.2444,25.2539,78300.0
2014-06-11 13:00:00,53.08,53.12,53.08,53.1,28200.0,25.2492,25.2682,25.2492,25.2587,28200.0
2014-06-11 13:30:00,53.09,53.1,53.04,53.04,27100.0,25.2539,25.2587,25.2302,25.2302,27100.0
2014-06-11 14:00:00,53.05,53.14,53.01,53.14,52600.0,25.2349,25.2777,25.2159,25.2777,52600.0
2014-06-11 14:30:00,53.15,53.21,53.11,53.11,42300.0,25.2825,25.311,25.2635,25.2635,42300.0
2014-06-11 15:00:00,53.12,53.17,53.11,53.17,39500.0,25.2682,25.292,25.2635,25.292,39500.0
2014-06-11 15:30:00,53.17,53.21,53.05,53.09,154200.0,25.292,25.311,25.2349,25.2539,154200.0
2014-06-12 09:30:00,51.55,51.85,51.54,51.73,1238200.0,24.5214,24.6641,24.5166,24.607,1238200.0
2014-06-12 10:00:00,51.72,51.74,51.56,51.57,540800.0,24.6023,24.6118,24.5262,24.5309,540800.0
2014-06-12 10:30:00,51.56,51.58,51.42,51.42,461200.0,24.5262,24.5357,24.4596,24.4596,461200.0
2014-06-12 11:00:00,51.42,51.57,51.37,51.53,222400.0,24.4596,24.5309,24.4358,24.5119,222400.0
2014-06-12 11:30:00,51.53,51.65,51.46,51.46,191700.0,24.5119,24.569,24.4786,24.4786,191700.0
2014-06-12 12:00:00,51.45,51.45,51.33,51.37,201400.0,24.4738,24.4738,24.4167,24.4358,201400.0
2014-06-12 12:30:00,51.37,51.39,51.33,51.38,52300.0,24.4358,24.4453,24.4167,24.4405,52300.0
2014-06-12 13:00:00,51.37,51.37,51.34,51.34,41300.0,24.4358,24.4358,24.4215,24.4215,41300.0
2014-06-12 13:30:00,51.35,51.35,51.28,51.3,88300.0,24.4263,24.4263,24.393,24.4025,88300.0
2014-06-12 14:00:00,51.29,51.33,51.28,51.3,81100.0,24.3977,24.4167,24.393,24.4025,81100.0
2014-06-12 14:30:00,51.3,51.36,51.28,51.33,84100.0,24.4025,24.431,24.393,24.4167,84100.0
2014-06-12 15:00:00,51.33,51.41,51.3,51.33,135500.0,24.4167,24.4548,24.4025,24.4167,135500.0
2014-06-12 15:30:00,51.33,51.35,51.24,51.29,544700.0,24.4167,24.4263,24.3739,24.3977,544700.0
2014-06-13 09:30:00,51.37,51.38,51.23,51.34,161000.0,24.4358,24.4405,24.3692,24.4215,161000.0
2014-06-13 10:00:00,51.33,51.35,51.22,51.25,198700.0,24.4167,24.4263,24.3644,24.3787,198700.0
2014-06-13 10:30:00,51.26,51.3,51.17,51.29,204700.0,24.3835,24.4025,24.3406,24.3977,204700.0
2014-06-13 11:00:00,51.3,51.37,51.26,51.3,129000.0,24.4025,24.4358,24.3835,24.4025,129000.0
2014-06-13 11:30:00,51.31,51.5,51.24,51.39,330300.0,24.4072,24.4976,24.3739,24.4453,330300.0
2014-06-13 12:00:00,51.38,51.5,51.37,51.48,30800.0,24.4405,24.4976,24.4358,24.4881,30800.0
2014-06-13 12:30:00,51.48,51.49,51.33,51.41,89900.0,24.4881,24.4929,24.4167,24.4548,89900.0
2014-06-13 13:00:00,51.42,51.48,51.39,51.44,41100.0,24.4596,24.4881,24.4453,24.4691,41100.0
2014-06-13 13:30:00,51.44,51.45,51.37,51.39,47000.0,24.4691,24.4738,24.4358,24.4453,47000.0
2014-06-13 14:00:00,51.38,51.47,51.36,51.46,47200.0,24.4405,24.4833,24.431,24.4786,47200.0
2014-06-13 14:30:00,51.47,51.53,51.46,51.52,50400.0,24.4833,24.5119,24.4786,24.5071,50400.0
2014-06-13 15:00:00,51.52,51.62,51.49,51.49,148000.0,24.5071,24.5547,24.4929,24.4929,148000.0
2014-06-13 15:30:00,51.49,51.6,51.43,51.6,285300.0,24.4929,24.5452,24.4643,24.5452,285300.0
2014-06-16 09:30:00,51.55,51.58,51.48,51.54,140300.0,24.5214,24.5357,24.4881,24.5166,140300.0
2014-06-16 10:00:00,51.55,51.64,51.54,51.61,63800.0,24.5214,24.5642,24.5166,24.5499,63800.0
2014-06-16 10:30:00,51.62,51.71,51.56,51.57,71700.0,24.5547,24.5975,24.5262,24.5309,71700.0
2014-06-16 11:00:00,51.56,51.62,51.51,51.53,42700.0,24.5262,24.5547,24.5024,24.5119,42700.0
2014-06-16 11:30:00,51.52,51.56,51.48,51.48,67100.0,24.5071,24.5262,24.4881,24.4881,67100.0
2014-06-16 12:00:00,51.47,51.54,51.46,51.52,30600.0,24.4833,24.5166,24.4786,24.5071,30600.0
2014-06-16 12:30:00,51.52,51.63,51.51,51.6,18300.0,24.5071,24.5595,24.5024,24.5452,18300.0
2014-06-16 13:00:00,51.61,51.69,51.59,51.68,47400.0,24.5499,24.588,24.5404,24.5832,47400.0
2014-06-16 13:30:00,51.67,51.69,51.55,51.58,25000.0,24.5785,24.588,24.5214,24.5357,25000.0
2014-06-16 14:00:00,51.59,51.63,51.55,51.57,74400.0,24.5404,24.5595,24.5214,24.5309,74400.0
2014-06-16 14:30:00,51.57,51.57,51.46,51.47,94700.0,24.5309,24.5309,24.4786,24.4833,94700.0
2014-06-16 15:00:00,51.47,51.49,51.42,51.46,78200.0,24.4833,24.4929,24.4596,24.4786,78200.0
2014-06-16 15:30:00,51.46,51.54,51.42,51.48,179600.0,24.4786,24.5166,24.4596,24.4881,179600.0
2014-06-17 09:30:00,51.33,51.5,51.25,51.36,340400.0,24.4167,24.4976,24.3787,24.431,340400.0
2014-06-17 10:00:00,51.36,51.44,51.29,51.44,70800.0,24.431,24.4691,24.3977,24.4691,70800.0
2014-06-17 10:30:00,51.41,51.84,51.41,51.84,219500.0,24.4548,24.6593,24.4548,24.6593,219500.0
2014-06-17 11:00:00,51.84,51.98,51.64,51.77,248500.0,24.6593,24.7259,24.5642,24.626,248500.0
2014-06-17 11:30:00,51.78,51.85,51.72,51.85,122700.0,24.6308,24.6641,24.6023,24.6641,122700.0
2014-06-17 12:00:00,51.85,52.02,51.85,51.95,91500.0,24.6641,24.745,24.6641,24.7117,91500.0
2014-06-17 12:30:00,51.96,51.99,51.9,51.93,64600.0,24.7164,24.7307,24.6879,24.7022,64600.0
2014-06-17 13:00:00,51.94,52.0,51.9,51.98,78600.0,24.7069,24.7355,24.6879,24.7259,78600.0
2014-06-17 13:30:00,51.98,52.06,51.98,52.05,69500.0,24.7259,24.764,24.7259,24.7592,69500.0
2014-06-17 14:00:00,52.04,52.05,52.01,52.03,118200.0,24.7545,24.7592,24.7402,24.7497,118200.0
2014-06-17 14:30:00,52.04,52.05,51.98,52.01,93100.0,24.7545,24.7592,24.7259,24.7402,93100.0
2014-06-17 15:00:00,52.01,52.05,52.0,52.05,92800.0,24.7402,24.7592,24.7355,24.7592,92800.0
2014-06-17 15:30:00,52.05,52.1,52.0,52.08,314800.0,24.7592,24.783,24.7355,24.7735,314800.0
2014-06-18 09:30:00,52.23,52.39,52.13,52.34,142200.0,24.8449,24.921,24.7973,24.8972,142200.0
2014-06-18 10:00:00,52.34,52.41,52.27,52.32,72900.0,24.8972,24.9305,24.8639,24.8877,72900.0
2014-06-18 10:30:00,52.32,52.41,52.25,52.35,78700.0,24.8877,24.9305,24.8544,24.9019,78700.0
2014-06-18 11:00:00,52.34,52.41,52.31,52.37,102300.0,24.8972,24.9305,24.8829,24.9115,102300.0
2014-06-18 11:30:00,52.38,52.5,52.25,52.5,70600.0,24.9162,24.9733,24.8544,24.9733,70600.0
2014-06-18 12:00:00,52.49,52.56,52.46,52.52,31800.0,24.9685,25.0018,24.9543,24.9828,31800.0
2014-06-18 12:30:00,52.53,52.57,52.47,52.57,24300.0,24.9876,25.0066,24.959,25.0066,24300.0
2014-06-18 13:00:00,52.58,52.63,52.57,52.59,35600.0,25.0114,25.0351,25.0066,25.0161,35600.0
2014-06-18 13:30:00,52.56,52.58,52.49,52.54,33800.0,25.0018,25.0114,24.9685,24.9923,33800.0
2014-06-18 14:00:00,52.54,52.69,52.19,52.63,69100.0,24.9923,25.0637,24.8258,25.0351,69100.0
2014-06-18 14:30:00,52.63,52.67,52.57,52.64,178900.0,25.0351,25.0542,25.0066,25.0399,178900.0
2014-06-18 15:00:00,52.65,52.93,52.62,52.91,107500.0,25.0446,25.1778,25.0304,25.1683,107500.0
2014-06-18 15:30:00,52.92,52.98,52.85,52.88,361400.0,25.1731,25.2016,25.1398,25.1541,361400.0
2014-06-19 09:30:00,53.15,53.29,53.14,53.21,370100.0,25.2825,25.3491,25.2777,25.311,370100.0
2014-06-19 10:00:00,53.22,53.23,53.03,53.03,134000.0,25.3158,25.3205,25.2254,25.2254,134000.0
2014-06-19 10:30:00,53.03,53.03,52.86,52.93,81500.0,25.2254,25.2254,25.1445,25.1778,81500.0
2014-06-19 11:00:00,52.91,52.93,52.67,52.7,114500.0,25.1683,25.1778,25.0542,25.0684,114500.0
2014-06-19 11:30:00,52.7,52.78,52.55,52.78,86000.0,25.0684,25.1065,24.9971,25.1065,86000.0
2014-06-19 12:00:00,52.78,52.84,52.7,52.7,45800.0,25.1065,25.135,25.0684,25.0684,45800.0
2014-06-19 12:30:00,52.71,52.87,52.7,52.82,69400.0,25.0732,25.1493,25.0684,25.1255,69400.0
2014-06-19 13:00:00,52.83,52.85,52.7,52.83,62000.0,25.1303,25.1398,25.0684,25.1303,62000.0
2014-06-19 13:30:00,52.83,52.85,52.79,52.85,38800.0,25.1303,25.1398,25.1112,25.1398,38800.0
2014-06-19 14:00:00,52.84,52.91,52.82,52.87,42100.0,25.135,25.1683,25.1255,25.1493,42100.0
2014-06-19 14:30:00,52.86,52.86,52.82,52.85,25900.0,25.1445,25.1445,25.1255,25.1398,25900.0
2014-06-19 15:00:00,52.85,52.86,52.79,52.8,44800.0,25.1398,25.1445,25.1112,25.116,44800.0
2014-06-19 15:30:00,52.8,52.85,52.8,52.84,158700.0,25.116,25.1398,25.116,25.135,158700.0
2014-06-20 09:30:00,53.02,53.02,52.86,52.88,195400.0,25.2207,25.2207,25.1445,25.1541,195400.0
2014-06-20 10:00:00,52.87,52.9,52.78,52.79,45700.0,25.1493,25.1636,25.1065,25.1112,45700.0
2014-06-20 10:30:00,52.8,52.81,52.6,52.62,148300.0,25.116,25.1208,25.0209,25.0304,148300.0
2014-06-20 11:00:00,52.61,52.76,52.6,52.62,58400.0,25.0256,25.097,25.0209,25.0304,58400.0
2014-06-20 11:30:00,52.65,52.66,52.38,52.56,229600.0,25.0446,25.0494,24.9162,25.0018,229600.0
2014-06-20 12:00:00,52.56,52.64,52.51,52.64,82500.0,25.0018,25.0399,24.9781,25.0399,82500.0
2014-06-20 12:30:00,52.64,52.72,52.64,52.66,72500.0,25.0399,25.0779,25.0399,25.0494,72500.0
2014-06-20 13:00:00,52.66,52.74,52.63,52.71,103500.0,25.0494,25.0875,25.0351,25.0732,103500.0
2014-06-20 13:30:00,52.72,52.73,52.61,52.61,66700.0,25.0779,25.0827,25.0256,25.0256,66700.0
2014-06-20 14:00:00,52.61,52.71,52.6,52.64,48500.0,25.0256,25.0732,25.0209,25.0399,48500.0
2014-06-20 14:30:00,52.64,52.67,52.62,52.63,57600.0,25.0399,25.0542,25.0304,25.0351,57600.0
2014-06-20 15:00:00,52.64,52.64,52.58,52.63,104600.0,25.0399,25.0399,25.0114,25.0351,104600.0
2014-06-20 15:30:00,52.62,52.67,52.6,52.62,419700.0,25.0304,25.0542,25.0209,25.0304,419700.0
2014-06-23 09:30:00,53.32,53.33,53.08,53.23,523100.0,25.3634,25.3681,25.2492,25.3205,523100.0
2014-06-23 10:00:00,53.24,53.41,53.22,53.3,277200.0,25.3253,25.4062,25.3158,25.3538,277200.0
2014-06-23 10:30:00,53.3,53.54,53.3,53.43,71200.0,25.3538,25.468,25.3538,25.4157,71200.0
2014-06-23 11:00:00,53.43,53.47,53.35,53.36,99600.0,25.4157,25.4347,25.3776,25.3824,99600.0
2014-06-23 11:30:00,53.37,53.49,53.28,53.48,115800.0,25.3871,25.4442,25.3443,25.4395,115800.0
2014-06-23 12:00:00,53.49,53.62,53.49,53.61,87300.0,25.4442,25.5061,25.4442,25.5013,87300.0
2014-06-23 12:30:00,53.61,53.67,53.59,53.65,51400.0,25.5013,25.5298,25.4918,25.5203,51400.0
2014-06-23 13:00:00,53.65,53.66,53.46,53.53,63600.0,25.5203,25.5251,25.43,25.4632,63600.0
2014-06-23 13:30:00,53.52,53.52,53.42,53.46,61400.0,25.4585,25.4585,25.4109,25.43,61400.0
2014-06-23 14:00:00,53.46,53.47,53.41,53.45,66400.0,25.43,25.4347,25.4062,25.4252,66400.0
2014-06-23 14:30:00,53.45,53.46,53.4,53.43,72600.0,25.4252,25.43,25.4014,25.4157,72600.0
2014-06-23 15:00:00,53.44,53.49,53.41,53.48,63300.0,25.4204,25.4442,25.4062,25.4395,63300.0
2014-06-23 15:30:00,53.48,53.59,53.47,53.58,251900.0,25.4395,25.4918,25.4347,25.487,251900.0
2014-06-24 09:30:00,52.88,52.98,52.62,52.65,326000.0,25.1541,25.2016,25.0304,25.0446,326000.0
2014-06-24 10:00:00,52.65,52.79,52.63,52.77,147900.0,25.0446,25.1112,25.0351,25.1017,147900.0
2014-06-24 10:30:00,52.77,52.9,52.76,52.88,178200.0,25.1017,25.1636,25.097,25.1541,178200.0
2014-06-24 11:00:00,52.89,52.94,52.69,52.74,88000.0,25.1588,25.1826,25.0637,25.0875,88000.0
2014-06-24 11:30:00,52.73,52.76,52.59,52.69,124100.0,25.0827,25.097,25.0161,25.0637,124100.0
2014-06-24 12:00:00,52.67,52.72,52.65,52.7,30500.0,25.0542,25.0779,25.0446,25.0684,30500.0
2014-06-24 12:30:00,52.7,52.76,52.69,52.73,38300.0,25.0684,25.097,25.0637,25.0827,38300.0
2014-06-24 13:00:00,52.72,52.72,52.55,52.58,92600.0,25.0779,25.0779,24.9971,25.0114,92600.0
2014-06-24 13:30:00,52.57,52.58,52.47,52.47,53000.0,25.0066,25.0114,24.959,24.959,53000.0
2014-06-24 14:00:00,52.46,52.52,52.39,52.39,95500.0,24.9543,24.9828,24.921,24.921,95500.0
2014-06-24 14:30:00,52.39,52.47,52.36,52.44,48000.0,24.921,24.959,24.9067,24.9448,48000.0
2014-06-24 15:00:00,52.43,52.43,52.14,52.22,378200.0,24.94,24.94,24.8021,24.8401,378200.0
2014-06-24 15:30:00,52.23,52.38,52.18,52.31,507100.0,24.8449,24.9162,24.8211,24.8829,507100.0
2014-06-25 09:30:00,52.26,52.74,52.24,52.61,527900.0,24.8591,25.0875,24.8496,25.0256,527900.0
2014-06-25 10:00:00,52.63,52.66,52.55,52.63,324600.0,25.0351,25.0494,24.9971,25.0351,324600.0
2014-06-25 10:30:00,52.63,52.91,52.62,52.9,251600.0,25.0351,25.1683,25.0304,25.1636,251600.0
2014-06-25 11:00:00,52.88,52.97,52.78,52.82,145600.0,25.1541,25.1969,25.1065,25.1255,145600.0
2014-06-25 11:30:00,52.85,52.89,52.69,52.89,120900.0,25.1398,25.1588,25.0637,25.1588,120900.0
2014-06-25 12:00:00,52.88,52.91,52.77,52.82,52800.0,25.1541,25.1683,25.1017,25.1255,52800.0
2014-06-25 12:30:00,52.82,52.82,52.74,52.75,41600.0,25.1255,25.1255,25.0875,25.0922,41600.0
2014-06-25 13:00:00,52.76,52.82,52.76,52.77,48300.0,25.097,25.1255,25.097,25.1017,48300.0
2014-06-25 13:30:00,52.77,52.79,52.75,52.78,47900.0,25.1017,25.1112,25.0922,25.1065,47900.0
2014-06-25 14:00:00,52.78,52.78,52.72,52.74,76000.0,25.1065,25.1065,25.0779,25.0875,76000.0
2014-06-25 14:30:00,52.74,52.85,52.74,52.85,103900.0,25.0875,25.1398,25.0875,25.1398,103900.0
2014-06-25 15:00:00,52.85,52.91,52.81,52.85,156800.0,25.1398,25.1683,25.1208,25.1398,156800.0
2014-06-25 15:30:00,52.85,52.93,52.84,52.85,255600.0,25.1398,25.1778,25.135,25.1398,255600.0
2014-06-26 09:30:00,53.52,53.59,53.36,53.42,378300.0,25.4585,25.4918,25.3824,25.4109,378300.0
2014-06-26 10:00:00,53.42,53.62,53.39,53.59,216800.0,25.4109,25.5061,25.3967,25.4918,216800.0
2014-06-26 10:30:00,53.58,53.63,53.52,53.57,154600.0,25.487,25.5108,25.4585,25.4823,154600.0
2014-06-26 11:00:00,53.58,53.61,53.43,53.46,100400.0,25.487,25.5013,25.4157,25.43,100400.0
2014-06-26 11:30:00,53.47,53.56,53.36,53.54,70400.0,25.4347,25.4775,25.3824,25.468,70400.0
2014-06-26 12:00:00,53.54,53.62,53.52,53.6,35200.0,25.468,25.5061,25.4585,25.4965,35200.0
2014-06-26 12:30:00,53.59,53.67,53.57,53.61,47500.0,25.4918,25.5298,25.4823,25.5013,47500.0
2014-06-26 13:00:00,53.62,53.74,53.61,53.74,53600.0,25.5061,25.5631,25.5013,25.5631,53600.0
2014-06-26 13:30:00,53.73,53.82,53.73,53.75,98800.0,25.5584,25.6012,25.5584,25.5679,98800.0
2014-06-26 14:00:00,53.74,53.79,53.67,53.7,58100.0,25.5631,25.5869,25.5298,25.5441,58100.0
2014-06-26 14:30:00,53.69,53.75,53.67,53.69,49500.0,25.5394,25.5679,25.5298,25.5394,49500.0
2014-06-26 15:00:00,53.69,53.8,53.69,53.78,56900.0,25.5394,25.5917,25.5394,25.5822,56900.0
2014-06-26 15:30:00,53.78,53.82,53.73,53.79,245600.0,25.5822,25.6012,25.5584,25.5869,245600.0
2014-06-27 09:30:00,53.24,53.41,53.2,53.28,142700.0,25.3253,25.4062,25.3063,25.3443,142700.0
2014-06-27 10:00:00,53.33,53.37,53.23,53.37,48100.0,25.3681,25.3871,25.3205,25.3871,48100.0
2014-06-27 10:30:00,53.39,53.46,53.31,53.31,241700.0,25.3967,25.43,25.3586,25.3586,241700.0
2014-06-27 11:00:00,53.3,53.39,53.18,53.31,164800.0,25.3538,25.3967,25.2968,25.3586,164800.0
2014-06-27 11:30:00,53.3,53.32,53.21,53.23,35800.0,25.3538,25.3634,25.311,25.3205,35800.0
2014-06-27 12:00:00,53.22,53.23,53.15,53.2,34400.0,25.3158,25.3205,25.2825,25.3063,34400.0
2014-06-27 12:30:00,53.2,53.2,53.16,53.16,39400.0,25.3063,25.3063,25.2872,25.2872,39400.0
2014-06-27 13:00:00,53.16,53.16,52.99,53.05,85200.0,25.2872,25.2872,25.2064,25.2349,85200.0
2014-06-27 13:30:00,53.06,53.17,53.05,53.14,25200.0,25.2397,25.292,25.2349,25.2777,25200.0
2014-06-27 14:00:00,53.14,53.2,53.1,53.16,48400.0,25.2777,25.3063,25.2587,25.2872,48400.0
2014-06-27 14:30:00,53.16,53.25,53.16,53.22,49800.0,25.2872,25.3301,25.2872,25.3158,49800.0
2014-06-27 15:00:00,53.22,53.36,53.22,53.35,99000.0,25.3158,25.3824,25.3158,25.3776,99000.0
2014-06-27 15:30:00,53.34,53.48,53.34,53.45,175500.0,25.3729,25.4395,25.3729,25.4252,175500.0
2014-06-30 09:30:00,53.31,53.32,53.08,53.11,88200.0,25.3586,25.3634,25.2492,25.2635,88200.0
2014-06-30 10:00:00,53.1,53.29,53.05,53.18,108000.0,25.2587,25.3491,25.2349,25.2968,108000.0
2014-06-30 10:30:00,53.18,53.32,53.14,53.32,38600.0,25.2968,25.3634,25.2777,25.3634,38600.0
2014-06-30 11:00:00,53.3,53.46,53.23,53.4,79700.0,25.3538,25.43,25.3205,25.4014,79700.0
2014-06-30 11:30:00,53.43,54.25,53.28,54.15,503000.0,25.4157,25.8057,25.3443,25.7582,503000.0
2014-06-30 12:00:00,54.14,54.14,54.04,54.12,88600.0,25.7534,25.7534,25.7058,25.7439,88600.0
2014-06-30 12:30:00,54.13,54.13,53.94,53.95,37100.0,25.7487,25.7487,25.6583,25.663,37100.0
2014-06-30 13:00:00,53.95,54.11,53.95,54.05,40300.0,25.663,25.7391,25.663,25.7106,40300.0
2014-06-30 13:30:00,54.07,54.19,54.04,54.19,49400.0,25.7201,25.7772,25.7058,25.7772,49400.0
2014-06-30 14:00:00,54.19,54.34,54.18,54.26,98200.0,25.7772,25.8486,25.7724,25.8105,98200.0
2014-06-30 14:30:00,54.27,54.29,54.25,54.27,64100.0,25.8153,25.8248,25.8057,25.8153,64100.0
2014-06-30 15:00:00,54.27,54.39,54.22,54.23,192400.0,25.8153,25.8723,25.7915,25.7962,192400.0
2014-06-30 15:30:00,54.24,54.32,54.21,54.28,458100.0,25.801,25.839,25.7867,25.82,458100.0
2014-07-01 09:30:00,54.83,55.07,54.83,55.07,285000.0,26.0816,26.1958,26.0816,26.1958,285000.0
2014-07-01 10:00:00,55.08,55.31,55.08,55.09,173600.0,26.2006,26.31,26.2006,26.2053,173600.0
2014-07-01 10:30:00,55.09,55.09,54.97,55.03,100300.0,26.2053,26.2053,26.1482,26.1768,100300.0
2014-07-01 11:00:00,55.03,55.06,54.93,55.04,171600.0,26.1768,26.191,26.1292,26.1815,171600.0
2014-07-01 11:30:00,55.05,55.05,54.84,54.88,52400.0,26.1863,26.1863,26.0864,26.1054,52400.0
2014-07-01 12:00:00,54.88,55.11,54.88,55.05,62200.0,26.1054,26.2148,26.1054,26.1863,62200.0
2014-07-01 12:30:00,55.05,55.16,55.04,55.16,51600.0,26.1863,26.2386,26.1815,26.2386,51600.0
2014-07-01 13:00:00,55.16,55.17,55.09,55.1,56400.0,26.2386,26.2434,26.2053,26.2101,56400.0
2014-07-01 13:30:00,55.1,55.14,55.05,55.07,49800.0,26.2101,26.2291,26.1863,26.1958,49800.0
2014-07-01 14:00:00,55.07,55.1,55.04,55.09,90400.0,26.1958,26.2101,26.1815,26.2053,90400.0
2014-07-01 14:30:00,55.09,55.17,55.06,55.16,103100.0,26.2053,26.2434,26.191,26.2386,103100.0
2014-07-01 15:00:00,55.17,55.18,55.08,55.1,186100.0,26.2434,26.2481,26.2006,26.2101,186100.0
2014-07-01 15:30:00,55.09,55.12,54.86,54.89,378100.0,26.2053,26.2196,26.0959,26.1102,378100.0
2014-07-02 09:30:00,55.14,55.49,55.14,55.46,176700.0,26.2291,26.3956,26.2291,26.3813,176700.0
2014-07-02 10:00:00,55.48,55.68,55.42,55.68,142500.0,26.3908,26.486,26.3623,26.486,142500.0
2014-07-02 10:30:00,55.68,55.82,55.65,55.74,170500.0,26.486,26.5526,26.4717,26.5145,170500.0
2014-07-02 11:00:00,55.74,55.85,55.65,55.77,123400.0,26.5145,26.5668,26.4717,26.5288,123400.0
2014-07-02 11:30:00,55.77,55.81,55.62,55.66,77300.0,26.5288,26.5478,26.4574,26.4765,77300.0
2014-07-02 12:00:00,55.66,55.75,55.63,55.72,34900.0,26.4765,26.5193,26.4622,26.505,34900.0
2014-07-02 12:30:00,55.72,55.82,55.68,55.81,34700.0,26.505,26.5526,26.486,26.5478,34700.0
2014-07-02 13:00:00,55.8,55.9,55.77,55.86,37800.0,26.543,26.5906,26.5288,26.5716,37800.0
2014-07-02 13:30:00,55.86,55.9,55.82,55.86,47200.0,26.5716,26.5906,26.5526,26.5716,47200.0
2014-07-02 14:00:00,55.87,55.93,55.87,55.89,85900.0,26.5763,26.6049,26.5763,26.5859,85900.0
2014-07-02 14:30:00,55.9,55.99,55.9,55.94,75800.0,26.5906,26.6334,26.5906,26.6096,75800.0
2014-07-02 15:00:00,55.95,55.97,55.93,55.96,130800.0,26.6144,26.6239,26.6049,26.6192,130800.0
2014-07-02 15:30:00,55.96,56.01,55.85,55.91,533100.0,26.6192,26.6429,26.5668,26.5954,533100.0
2014-07-03 09:30:00,56.45,56.57,56.33,56.53,234200.0,26.8522,26.9093,26.7952,26.8903,234200.0
2014-07-03 10:00:00,56.54,56.63,56.47,56.62,325000.0,26.8951,26.9379,26.8618,26.9331,325000.0
2014-07-03 10:30:00,56.62,56.67,56.57,56.64,190600.0,26.9331,26.9569,26.9093,26.9426,190600.0
2014-07-03 11:00:00,56.64,56.84,56.59,56.64,126800.0,26.9426,27.0378,26.9188,26.9426,126800.0
2014-07-03 11:30:00,56.65,56.68,56.54,56.59,156700.0,26.9474,26.9616,26.8951,26.9188,156700.0
2014-07-03 12:00:00,56.59,56.71,56.52,56.71,101000.0,26.9188,26.9759,26.8855,26.9759,101000.0
2014-07-03 12:30:00,56.71,56.73,56.56,56.7,274800.0,26.9759,26.9854,26.9046,26.9712,274800.0
2014-07-07 09:30:00,55.97,56.2,55.96,56.03,294900.0,26.6239,26.7333,26.6192,26.6525,294900.0
2014-07-07 10:00:00,56.03,56.19,55.99,56.15,145600.0,26.6525,26.7286,26.6334,26.7095,145600.0
2014-07-07 10:30:00,56.14,56.2,56.09,56.11,201000.0,26.7048,26.7333,26.681,26.6905,201000.0
2014-07-07 11:00:00,56.1,56.14,55.95,56.02,147800.0,26.6858,26.7048,26.6144,26.6477,147800.0
2014-07-07 11:30:00,56.02,56.17,55.97,56.12,69800.0,26.6477,26.719,26.6239,26.6953,69800.0
2014-07-07 12:00:00,56.11,56.28,56.1,56.21,61900.0,26.6905,26.7714,26.6858,26.7381,61900.0
2014-07-07 12:30:00,56.22,56.24,56.03,56.14,80100.0,26.7428,26.7523,26.6525,26.7048,80100.0
2014-07-07 13:00:00,56.15,56.16,56.1,56.15,59500.0,26.7095,26.7143,26.6858,26.7095,59500.0
2014-07-07 13:30:00,56.16,56.31,56.14,56.27,45700.0,26.7143,26.7856,26.7048,26.7666,45700.0
2014-07-07 14:00:00,56.27,56.31,56.23,56.25,68900.0,26.7666,26.7856,26.7476,26.7571,68900.0
2014-07-07 14:30:00,56.25,56.25,56.14,56.17,70100.0,26.7571,26.7571,26.7048,26.719,70100.0
2014-07-07 15:00:00,56.17,56.2,56.05,56.06,129400.0,26.719,26.7333,26.662,26.6667,129400.0
2014-07-07 15:30:00,56.07,56.13,56.05,56.11,309300.0,26.6715,26.7,26.662,26.6905,309300.0
2014-07-08 09:30:00,56.53,56.62,56.45,56.56,228500.0,26.8903,26.9331,26.8522,26.9046,228500.0
2014-07-08 10:00:00,56.56,56.57,56.35,56.37,220800.0,26.9046,26.9093,26.8047,26.8142,220800.0
2014-07-08 10:30:00,56.36,56.4,56.27,56.34,98500.0,26.8094,26.8285,26.7666,26.7999,98500.0
2014-07-08 11:00:00,56.34,56.35,55.99,56.0,125200.0,26.7999,26.8047,26.6334,26.6382,125200.0
2014-07-08 11:30:00,56.02,56.12,55.88,56.05,104000.0,26.6477,26.6953,26.5811,26.662,104000.0
2014-07-08 12:00:00,56.06,56.14,56.02,56.13,48700.0,26.6667,26.7048,26.6477,26.7,48700.0
2014-07-08 12:30:00,56.14,56.23,56.12,56.13,53600.0,26.7048,26.7476,26.6953,26.7,53600.0
2014-07-08 13:00:00,56.14,56.24,56.1,56.11,84200.0,26.7048,26.7523,26.6858,26.6905,84200.0
2014-07-08 13:30:00,56.12,56.15,56.06,56.09,53800.0,26.6953,26.7095,26.6667,26.681,53800.0
2014-07-08 14:00:00,56.09,56.12,56.06,56.09,91200.0,26.681,26.6953,26.6667,26.681,91200.0
2014-07-08 14:30:00,56.08,56.09,55.98,56.05,59000.0,26.6762,26.681,26.6287,26.662,59000.0
2014-07-08 15:00:00,56.05,56.05,55.94,56.0,67700.0,26.662,26.662,26.6096,26.6382,67700.0
2014-07-08 15:30:00,56.0,56.04,55.97,56.03,180400.0,26.6382,26.6572,26.6239,26.6525,180400.0
2014-07-09 09:30:00,55.99,56.1,55.91,56.1,128800.0,26.6334,26.6858,26.5954,26.6858,128800.0
2014-07-09 10:00:00,56.12,56.21,56.05,56.07,59500.0,26.6953,26.7381,26.662,26.6715,59500.0
2014-07-09 10:30:00,56.09,56.27,56.05,56.09,47500.0,26.681,26.7666,26.662,26.681,47500.0
2014-07-09 11:00:00,56.09,56.18,55.97,56.01,57800.0,26.681,26.7238,26.6239,26.6429,57800.0
2014-07-09 11:30:00,56.01,56.03,55.93,55.96,75200.0,26.6429,26.6525,26.6049,26.6192,75200.0
2014-07-09 12:00:00,55.98,55.98,55.86,55.91,35500.0,26.6287,26.6287,26.5716,26.5954,35500.0
2014-07-09 12:30:00,55.92,55.96,55.89,55.96,18800.0,26.6001,26.6192,26.5859,26.6192,18800.0
2014-07-09 13:00:00,55.95,55.97,55.92,55.96,34500.0,26.6144,26.6239,26.6001,26.6192,34500.0
2014-07-09 13:30:00,55.96,55.99,55.92,55.95,40800.0,26.6192,26.6334,26.6001,26.6144,40800.0
2014-07-09 14:00:00,55.94,56.13,55.82,56.12,38100.0,26.6096,26.7,26.5526,26.6953,38100.0
2014-07-09 14:30:00,56.12,56.17,56.07,56.07,56300.0,26.6953,26.719,26.6715,26.6715,56300.0
2014-07-09 15:00:00,56.07,56.2,56.02,56.17,83200.0,26.6715,26.7333,26.6477,26.719,83200.0
2014-07-09 15:30:00,56.17,56.22,56.09,56.14,158000.0,26.719,26.7428,26.681,26.7048,158000.0
2014-07-10 09:30:00,55.17,55.37,55.06,55.06,270200.0,26.2434,26.3385,26.191,26.191,270200.0
2014-07-10 10:00:00,55.07,55.19,55.01,55.15,187000.0,26.1958,26.2529,26.1673,26.2339,187000.0
2014-07-10 10:30:00,55.16,55.33,55.11,55.32,154200.0,26.2386,26.3195,26.2148,26.3147,154200.0
2014-07-10 11:00:00,55.32,55.38,55.09,55.14,144900.0,26.3147,26.3433,26.2053,26.2291,144900.0
2014-07-10 11:30:00,55.18,55.4,55.14,55.38,84900.0,26.2481,26.3528,26.2291,26.3433,84900.0
2014-07-10 12:00:00,55.37,55.45,55.34,55.43,37600.0,26.3385,26.3766,26.3242,26.367,37600.0
2014-07-10 12:30:00,55.44,55.51,55.36,55.36,18700.0,26.3718,26.4051,26.3337,26.3337,18700.0
2014-07-10 13:00:00,55.38,55.49,55.38,55.49,29100.0,26.3433,26.3956,26.3433,26.3956,29100.0
2014-07-10 13:30:00,55.5,55.55,55.45,55.45,46400.0,26.4003,26.4241,26.3766,26.3766,46400.0
2014-07-10 14:00:00,55.45,55.5,55.4,55.41,28900.0,26.3766,26.4003,26.3528,26.3575,28900.0
2014-07-10 14:30:00,55.41,55.41,55.25,55.25,61900.0,26.3575,26.3575,26.2814,26.2814,61900.0
2014-07-10 15:00:00,55.24,55.26,55.16,55.23,132600.0,26.2767,26.2862,26.2386,26.2719,132600.0
2014-07-10 15:30:00,55.23,55.32,55.12,55.16,298300.0,26.2719,26.3147,26.2196,26.2386,298300.0
2014-07-11 09:30:00,54.6,54.82,54.56,54.7,254200.0,25.9722,26.0769,25.9532,26.0198,254200.0
2014-07-11 10:00:00,54.69,54.87,54.69,54.86,127000.0,26.015,26.1007,26.015,26.0959,127000.0
2014-07-11 10:30:00,54.87,54.93,54.75,54.77,116200.0,26.1007,26.1292,26.0436,26.0531,116200.0
2014-07-11 11:00:00,54.77,54.98,54.74,54.88,78600.0,26.0531,26.153,26.0388,26.1054,78600.0
2014-07-11 11:30:00,54.91,55.06,54.89,55.03,59600.0,26.1197,26.191,26.1102,26.1768,59600.0
2014-07-11 12:00:00,55.03,55.08,54.86,54.94,124000.0,26.1768,26.2006,26.0959,26.134,124000.0
2014-07-11 12:30:00,54.93,54.96,54.87,54.9,35400.0,26.1292,26.1435,26.1007,26.1149,35400.0
2014-07-11 13:00:00,54.9,54.98,54.89,54.94,57900.0,26.1149,26.153,26.1102,26.134,57900.0
2014-07-11 13:30:00,54.94,54.95,54.86,54.9,52000.0,26.134,26.1387,26.0959,26.1149,52000.0
2014-07-11 14:00:00,54.9,55.0,54.9,54.94,41400.0,26.1149,26.1625,26.1149,26.134,41400.0
2014-07-11 14:30:00,54.95,55.03,54.94,55.01,42000.0,26.1387,26.1768,26.134,26.1673,42000.0
2014-07-11 15:00:00,55.01,55.13,55.0,55.13,70600.0,26.1673,26.2243,26.1625,26.2243,70600.0
2014-07-11 15:30:00,55.12,55.32,55.09,55.17,233300.0,26.2196,26.3147,26.2053,26.2434,233300.0
2014-07-14 09:30:00,55.48,55.66,55.46,55.62,144800.0,26.3908,26.4765,26.3813,26.4574,144800.0
2014-07-14 10:00:00,55.65,55.74,55.54,55.73,110900.0,26.4717,26.5145,26.4194,26.5097,110900.0
2014-07-14 10:30:00,55.74,55.74,55.64,55.72,52600.0,26.5145,26.5145,26.4669,26.505,52600.0
2014-07-14 11:00:00,55.72,55.74,55.6,55.63,66800.0,26.505,26.5145,26.4479,26.4622,66800.0
2014-07-14 11:30:00,55.64,55.65,55.48,55.58,79300.0,26.4669,26.4717,26.3908,26.4384,79300.0
2014-07-14 12:00:00,55.58,55.61,55.51,55.57,35800.0,26.4384,26.4527,26.4051,26.4336,35800.0
2014-07-14 12:30:00,55.57,55.61,55.52,55.54,29100.0,26.4336,26.4527,26.4099,26.4194,29100.0
2014-07-14 13:00:00,55.53,55.56,55.49,55.52,58400.0,26.4146,26.4289,26.3956,26.4099,58400.0
2014-07-14 13:30:00,55.53,55.54,55.46,55.48,30900.0,26.4146,26.4194,26.3813,26.3908,30900.0
2014-07-14 14:00:00,55.49,55.5,55.43,55.49,47800.0,26.3956,26.4003,26.367,26.3956,47800.0
2014-07-14 14:30:00,55.48,55.6,55.47,55.6,76700.0,26.3908,26.4479,26.3861,26.4479,76700.0
2014-07-14 15:00:00,55.6,55.77,55.6,55.75,315800.0,26.4479,26.5288,26.4479,26.5193,315800.0
2014-07-14 15:30:00,55.75,55.76,55.68,55.72,415300.0,26.5193,26.524,26.486,26.505,415300.0
2014-07-15 09:30:00,56.23,56.32,56.15,56.29,111200.0,26.7476,26.7904,26.7095,26.7761,111200.0
2014-07-15 10:00:00,56.29,56.41,56.16,56.2,114400.0,26.7761,26.8332,26.7143,26.7333,114400.0
2014-07-15 10:30:00,56.2,56.25,55.86,55.86,123100.0,26.7333,26.7571,26.5716,26.5716,123100.0
2014-07-15 11:00:00,55.87,55.93,55.71,55.81,139700.0,26.5763,26.6049,26.5002,26.5478,139700.0
2014-07-15 11:30:00,55.82,55.88,55.59,55.59,261000.0,26.5526,26.5811,26.4432,26.4432,261000.0
2014-07-15 12:00:00,55.6,55.85,55.59,55.85,77500.0,26.4479,26.5668,26.4432,26.5668,77500.0
2014-07-15 12:30:00,55.83,55.84,55.79,55.79,30300.0,26.5573,26.5621,26.5383,26.5383,30300.0
2014-07-15 13:00:00,55.8,55.95,55.8,55.9,39300.0,26.543,26.6144,26.543,26.5906,39300.0
2014-07-15 13:30:00,55.9,55.99,55.9,55.96,69200.0,26.5906,26.6334,26.5906,26.6192,69200.0
2014-07-15 14:00:00,55.95,56.13,55.95,56.13,62800.0,26.6144,26.7,26.6144,26.7,62800.0
2014-07-15 14:30:00,56.13,56.27,56.1,56.27,149500.0,26.7,26.7666,26.6858,26.7666,149500.0
2014-07-15 15:00:00,56.27,56.31,56.18,56.31,197900.0,26.7666,26.7856,26.7238,26.7856,197900.0
2014-07-15 15:30:00,56.31,56.4,56.29,56.34,508500.0,26.7856,26.8285,26.7761,26.7999,508500.0
2014-07-16 09:30:00,57.32,57.43,57.27,57.34,317800.0,27.2661,27.3184,27.2423,27.2756,317800.0
2014-07-16 10:00:00,57.36,57.44,57.29,57.34,197300.0,27.2851,27.3232,27.2518,27.2756,197300.0
2014-07-16 10:30:00,57.33,57.49,57.25,57.43,134100.0,27.2708,27.3469,27.2328,27.3184,134100.0
2014-07-16 11:00:00,57.43,57.48,57.3,57.34,108700.0,27.3184,27.3422,27.2566,27.2756,108700.0
2014-07-16 11:30:00,57.34,57.36,57.22,57.26,167900.0,27.2756,27.2851,27.2185,27.2375,167900.0
2014-07-16 12:00:00,57.27,57.33,57.26,57.27,81900.0,27.2423,27.2708,27.2375,27.2423,81900.0
2014-07-16 12:30:00,57.27,57.34,57.18,57.34,202800.0,27.2423,27.2756,27.1995,27.2756,202800.0
2014-07-16 13:00:00,57.34,57.36,57.18,57.24,72600.0,27.2756,27.2851,27.1995,27.228,72600.0
2014-07-16 13:30:00,57.23,57.3,57.14,57.26,65900.0,27.2233,27.2566,27.1805,27.2375,65900.0
2014-07-16 14:00:00,57.26,57.35,57.26,57.35,90400.0,27.2375,27.2804,27.2375,27.2804,90400.0
2014-07-16 14:30:00,57.35,57.38,57.23,57.24,122700.0,27.2804,27.2946,27.2233,27.228,122700.0
2014-07-16 15:00:00,57.24,57.38,57.22,57.38,112200.0,27.228,27.2946,27.2185,27.2946,112200.0
2014-07-16 15:30:00,57.38,57.5,57.38,57.41,492800.0,27.2946,27.3517,27.2946,27.3089,492800.0
2014-07-17 09:30:00,56.78,57.04,56.72,57.03,89700.0,27.0092,27.1329,26.9807,27.1281,89700.0
2014-07-17 10:00:00,57.05,57.16,56.97,57.07,86600.0,27.1376,27.19,27.0996,27.1472,86600.0
2014-07-17 10:30:00,57.07,57.07,56.94,57.03,73400.0,27.1472,27.1472,27.0853,27.1281,73400.0
2014-07-17 11:00:00,57.04,57.04,56.79,56.8,112600.0,27.1329,27.1329,27.014,27.0187,112600.0
2014-07-17 11:30:00,56.78,56.87,56.72,56.72,61500.0,27.0092,27.052,26.9807,26.9807,61500.0
2014-07-17 12:00:00,56.72,56.73,56.5,56.65,97000.0,26.9807,26.9854,26.876,26.9474,97000.0
2014-07-17 12:30:00,56.65,56.83,56.63,56.82,38000.0,26.9474,27.033,26.9379,27.0282,38000.0
2014-07-17 13:00:00,56.83,56.93,56.8,56.82,28400.0,27.033,27.0806,27.0187,27.0282,28400.0
2014-07-17 13:30:00,56.83,56.88,56.7,56.71,68100.0,27.033,27.0568,26.9712,26.9759,68100.0
2014-07-17 14:00:00,56.71,56.71,56.61,56.63,63000.0,26.9759,26.9759,26.9283,26.9379,63000.0
2014-07-17 14:30:00,56.64,56.76,56.64,56.73,63400.0,26.9426,26.9997,26.9426,26.9854,63400.0
2014-07-17 15:00:00,56.73,56.76,56.53,56.53,78300.0,26.9854,26.9997,26.8903,26.8903,78300.0
2014-07-17 15:30:00,56.52,56.55,56.34,56.39,314600.0,26.8855,26.8998,26.7999,26.8237,314600.0
2014-07-18 09:30:00,56.13,56.32,56.11,56.22,144400.0,26.7,26.7904,26.6905,26.7428,144400.0
2014-07-18 10:00:00,56.21,56.34,56.21,56.32,113700.0,26.7381,26.7999,26.7381,26.7904,113700.0
2014-07-18 10:30:00,56.32,56.32,56.13,56.22,109700.0,26.7904,26.7904,26.7,26.7428,109700.0
2014-07-18 11:00:00,56.22,56.35,56.22,56.31,62500.0,26.7428,26.8047,26.7428,26.7856,62500.0
2014-07-18 11:30:00,56.33,56.45,56.3,56.33,57500.0,26.7952,26.8522,26.7809,26.7952,57500.0
2014-07-18 12:00:00,56.32,56.42,56.32,56.37,38700.0,26.7904,26.838,26.7904,26.8142,38700.0
2014-07-18 12:30:00,56.36,56.41,56.34,56.39,52800.0,26.8094,26.8332,26.7999,26.8237,52800.0
2014-07-18 13:00:00,56.39,56.42,56.36,56.38,41700.0,26.8237,26.838,26.8094,26.8189,41700.0
2014-07-18 13:30:00,56.38,56.5,56.37,56.42,67500.0,26.8189,26.876,26.8142,26.838,67500.0
2014-07-18 14:00:00,56.41,56.45,56.36,56.45,61100.0,26.8332,26.8522,26.8094,26.8522,61100.0
2014-07-18 14:30:00,56.45,56.48,56.43,56.44,92600.0,26.8522,26.8665,26.8427,26.8475,92600.0
2014-07-18 15:00:00,56.44,56.52,56.43,56.51,82800.0,26.8475,26.8855,26.8427,26.8808,82800.0
2014-07-18 15:30:00,56.51,56.51,56.45,56.49,200300.0,26.8808,26.8808,26.8522,26.8713,200300.0
2014-07-21 09:30:00,56.44,56.53,56.37,56.4,85200.0,26.8475,26.8903,26.8142,26.8285,85200.0
2014-07-21 10:00:00,56.41,56.46,56.31,56.38,44600.0,26.8332,26.857,26.7856,26.8189,44600.0
2014-07-21 10:30:00,56.39,56.39,56.22,56.22,124900.0,26.8237,26.8237,26.7428,26.7428,124900.0
2014-07-21 11:00:00,56.22,56.36,56.18,56.36,52600.0,26.7428,26.8094,26.7238,26.8094,52600.0
2014-07-21 11:30:00,56.35,56.37,56.2,56.26,49400.0,26.8047,26.8142,26.7333,26.7619,49400.0
2014-07-21 12:00:00,56.26,56.26,56.18,56.18,34700.0,26.7619,26.7619,26.7238,26.7238,34700.0
2014-07-21 12:30:00,56.19,56.24,56.16,56.2,27900.0,26.7286,26.7523,26.7143,26.7333,27900.0
2014-07-21 13:00:00,56.2,56.41,56.2,56.4,42900.0,26.7333,26.8332,26.7333,26.8285,42900.0
2014-07-21 13:30:00,56.4,56.4,56.32,56.34,76500.0,26.8285,26.8285,26.7904,26.7999,76500.0
2014-07-21 14:00:00,56.33,56.34,56.25,56.29,62800.0,26.7952,26.7999,26.7571,26.7761,62800.0
2014-07-21 14:30:00,56.29,56.32,56.28,56.3,47500.0,26.7761,26.7904,26.7714,26.7809,47500.0
2014-07-21 15:00:00,56.3,56.4,56.27,56.38,89500.0,26.7809,26.8285,26.7666,26.8189,89500.0
2014-07-21 15:30:00,56.38,56.47,56.36,56.43,284600.0,26.8189,26.8618,26.8094,26.8427,284600.0
2014-07-22 09:30:00,57.07,57.09,56.94,57.07,214400.0,27.1472,27.1567,27.0853,27.1472,214400.0
2014-07-22 10:00:00,57.07,57.15,57.02,57.09,259000.0,27.1472,27.1852,27.1234,27.1567,259000.0
2014-07-22 10:30:00,57.09,57.11,56.95,57.11,143400.0,27.1567,27.1662,27.0901,27.1662,143400.0
2014-07-22 11:00:00,57.11,57.21,57.09,57.17,105100.0,27.1662,27.2138,27.1567,27.1947,105100.0
2014-07-22 11:30:00,57.18,57.18,57.06,57.16,45400.0,27.1995,27.1995,27.1424,27.19,45400.0
2014-07-22 12:00:00,57.16,57.25,57.15,57.16,43500.0,27.19,27.2328,27.1852,27.19,43500.0
2014-07-22 12:30:00,57.17,57.21,57.13,57.21,30500.0,27.1947,27.2138,27.1757,27.2138,30500.0
2014-07-22 13:00:00,57.2,57.34,57.2,57.3,44700.0,27.209,27.2756,27.209,27.2566,44700.0
2014-07-22 13:30:00,57.3,57.3,57.19,57.22,26300.0,27.2566,27.2566,27.2042,27.2185,26300.0
2014-07-22 14:00:00,57.22,57.3,57.18,57.29,161900.0,27.2185,27.2566,27.1995,27.2518,161900.0
2014-07-22 14:30:00,57.28,57.32,57.21,57.3,109100.0,27.2471,27.2661,27.2138,27.2566,109100.0
2014-07-22 15:00:00,57.3,57.38,57.29,57.37,181600.0,27.2566,27.2946,27.2518,27.2899,181600.0
2014-07-22 15:30:00,57.37,57.51,57.37,57.5,747800.0,27.2899,27.3565,27.2899,27.3517,747800.0
2014-07-23 09:30:00,57.45,57.84,57.38,57.83,298300.0,27.3279,27.5134,27.2946,27.5087,298300.0
2014-07-23 10:00:00,57.84,57.97,57.8,57.97,221300.0,27.5134,27.5753,27.4944,27.5753,221300.0
2014-07-23 10:30:00,57.96,58.05,57.91,57.95,248100.0,27.5705,27.6133,27.5467,27.5658,248100.0
2014-07-23 11:00:00,57.95,58.1,57.9,58.01,229100.0,27.5658,27.6371,27.542,27.5943,229100.0
2014-07-23 11:30:00,58.01,58.04,57.87,57.96,120700.0,27.5943,27.6086,27.5277,27.5705,120700.0
2014-07-23 12:00:00,57.95,57.96,57.84,57.87,85700.0,27.5658,27.5705,27.5134,27.5277,85700.0
2014-07-23 12:30:00,57.85,57.91,57.78,57.83,54900.0,27.5182,27.5467,27.4849,27.5087,54900.0
2014-07-23 13:00:00,57.83,57.9,57.79,57.87,74400.0,27.5087,27.542,27.4897,27.5277,74400.0
2014-07-23 13:30:00,57.86,57.94,57.85,57.86,53700.0,27.523,27.561,27.5182,27.523,53700.0
2014-07-23 14:00:00,57.85,57.88,57.84,57.88,90400.0,27.5182,27.5325,27.5134,27.5325,90400.0
2014-07-23 14:30:00,57.88,57.92,57.82,57.91,84100.0,27.5325,27.5515,27.5039,27.5467,84100.0
2014-07-23 15:00:00,57.9,57.92,57.82,57.84,274500.0,27.542,27.5515,27.5039,27.5134,274500.0
2014-07-23 15:30:00,57.84,57.96,57.83,57.95,444800.0,27.5134,27.5705,27.5087,27.5658,444800.0
2014-07-24 09:30:00,58.03,58.19,57.91,58.15,277600.0,27.6038,27.6799,27.5467,27.6609,277600.0
2014-07-24 10:00:00,58.14,58.31,58.09,58.29,292600.0,27.6561,27.737,27.6324,27.7275,292600.0
2014-07-24 10:30:00,58.28,58.48,58.25,58.48,145100.0,27.7227,27.8179,27.7085,27.8179,145100.0
2014-07-24 11:00:00,58.48,58.68,58.35,58.59,139500.0,27.8179,27.913,27.756,27.8702,139500.0
2014-07-24 11:30:00,58.6,58.66,58.46,58.47,137600.0,27.875,27.9035,27.8084,27.8131,137600.0
2014-07-24 12:00:00,58.46,58.49,58.44,58.46,31700.0,27.8084,27.8226,27.7988,27.8084,31700.0
2014-07-24 12:30:00,58.46,58.53,58.41,58.48,72600.0,27.8084,27.8417,27.7846,27.8179,72600.0
2014-07-24 13:00:00,58.49,58.51,58.41,58.41,66400.0,27.8226,27.8321,27.7846,27.7846,66400.0
2014-07-24 13:30:00,58.41,58.54,58.4,58.51,61300.0,27.7846,27.8464,27.7798,27.8321,61300.0
2014-07-24 14:00:00,58.53,58.54,58.47,58.49,71100.0,27.8417,27.8464,27.8131,27.8226,71100.0
2014-07-24 14:30:00,58.49,58.5,58.44,58.45,67600.0,27.8226,27.8274,27.7988,27.8036,67600.0
2014-07-24 15:00:00,58.44,58.45,58.37,58.39,177100.0,27.7988,27.8036,27.7655,27.7751,177100.0
2014-07-24 15:30:00,58.38,58.46,58.38,58.42,272500.0,27.7703,27.8084,27.7703,27.7893,272500.0
2014-07-25 09:30:00,58.54,58.62,58.4,58.55,131000.0,27.8464,27.8845,27.7798,27.8512,131000.0
2014-07-25 10:00:00,58.55,58.55,58.37,58.4,60900.0,27.8512,27.8512,27.7655,27.7798,60900.0
2014-07-25 10:30:00,58.4,58.42,58.23,58.25,36500.0,27.7798,27.7893,27.699,27.7085,36500.0
2014-07-25 11:00:00,58.25,58.27,58.06,58.17,117300.0,27.7085,27.718,27.6181,27.6704,117300.0
2014-07-25 11:30:00,58.18,58.25,58.14,58.18,114700.0,27.6752,27.7085,27.6561,27.6752,114700.0
2014-07-25 12:00:00,58.19,58.3,58.13,58.27,52700.0,27.6799,27.7323,27.6514,27.718,52700.0
2014-07-25 12:30:00,58.28,58.29,58.19,58.2,54100.0,27.7227,27.7275,27.6799,27.6847,54100.0
2014-07-25 13:00:00,58.21,58.23,58.1,58.13,63100.0,27.6894,27.699,27.6371,27.6514,63100.0
2014-07-25 13:30:00,58.12,58.17,58.03,58.07,71000.0,27.6466,27.6704,27.6038,27.6228,71000.0
2014-07-25 14:00:00,58.07,58.1,58.03,58.05,100700.0,27.6228,27.6371,27.6038,27.6133,100700.0
2014-07-25 14:30:00,58.05,58.08,58.02,58.03,71900.0,27.6133,27.6276,27.5991,27.6038,71900.0
2014-07-25 15:00:00,58.03,58.11,57.97,58.09,98200.0,27.6038,27.6419,27.5753,27.6324,98200.0
2014-07-25 15:30:00,58.09,58.26,58.08,58.23,263900.0,27.6324,27.7132,27.6276,27.699,263900.0
2014-07-28 09:30:00,58.56,58.61,58.22,58.36,184000.0,27.8559,27.8797,27.6942,27.7608,184000.0
2014-07-28 10:00:00,58.37,58.37,57.97,58.11,90300.0,27.7655,27.7655,27.5753,27.6419,90300.0
2014-07-28 10:30:00,58.14,58.35,58.11,58.32,221500.0,27.6561,27.756,27.6419,27.7418,221500.0
2014-07-28 11:00:00,58.32,58.45,58.24,58.34,136800.0,27.7418,27.8036,27.7037,27.7513,136800.0
2014-07-28 11:30:00,58.35,58.54,58.26,58.51,114200.0,27.756,27.8464,27.7132,27.8321,114200.0
2014-07-28 12:00:00,58.52,58.57,58.48,58.54,41600.0,27.8369,27.8607,27.8179,27.8464,41600.0
2014-07-28 12:30:00,58.55,58.69,58.54,58.68,52200.0,27.8512,27.9178,27.8464,27.913,52200.0
2014-07-28 13:00:00,58.68,58.75,58.64,58.74,38200.0,27.913,27.9463,27.894,27.9416,38200.0
2014-07-28 13:30:00,58.74,58.88,58.74,58.74,62400.0,27.9416,28.0081,27.9416,27.9416,62400.0
2014-07-28 14:00:00,58.75,58.75,58.54,58.56,69500.0,27.9463,27.9463,27.8464,27.8559,69500.0
2014-07-28 14:30:00,58.55,58.6,58.53,58.59,49600.0,27.8512,27.875,27.8417,27.8702,49600.0
2014-07-28 15:00:00,58.59,58.63,58.52,58.55,67300.0,27.8702,27.8892,27.8369,27.8512,67300.0
2014-07-28 15:30:00,58.55,58.61,58.5,58.55,179100.0,27.8512,27.8797,27.8274,27.8512,179100.0
2014-07-29 09:30:00,59.06,59.12,58.96,59.03,188100.0,28.0938,28.1223,28.0462,28.0795,188100.0
2014-07-29 10:00:00,59.02,59.06,58.93,58.96,159500.0,28.0747,28.0938,28.0319,28.0462,159500.0
2014-07-29 10:30:00,58.98,59.14,58.94,59.11,119100.0,28.0557,28.1318,28.0367,28.1176,119100.0
2014-07-29 11:00:00,59.1,59.14,58.85,59.0,112800.0,28.1128,28.1318,27.9939,28.0652,112800.0
2014-07-29 11:30:00,58.98,59.06,58.84,58.9,60700.0,28.0557,28.0938,27.9891,28.0177,60700.0
2014-07-29 12:00:00,58.9,59.01,58.88,59.0,35500.0,28.0177,28.07,28.0081,28.0652,35500.0
2014-07-29 12:30:00,59.0,59.22,59.0,59.21,42800.0,28.0652,28.1699,28.0652,28.1651,42800.0
2014-07-29 13:00:00,59.21,59.33,59.19,59.33,60900.0,28.1651,28.2222,28.1556,28.2222,60900.0
2014-07-29 13:30:00,59.32,59.33,59.18,59.22,50600.0,28.2174,28.2222,28.1509,28.1699,50600.0
2014-07-29 14:00:00,59.22,59.26,59.01,59.08,74600.0,28.1699,28.1889,28.07,28.1033,74600.0
2014-07-29 14:30:00,59.07,59.16,59.07,59.12,39900.0,28.0985,28.1413,28.0985,28.1223,39900.0
2014-07-29 15:00:00,59.1,59.14,58.99,58.99,87700.0,28.1128,28.1318,28.0605,28.0605,87700.0
2014-07-29 15:30:00,58.99,59.04,58.89,58.9,164900.0,28.0605,28.0843,28.0129,28.0177,164900.0
2014-07-30 09:30:00,58.58,58.66,58.42,58.42,147100.0,27.8654,27.9035,27.7893,27.7893,147100.0
2014-07-30 10:00:00,58.41,58.5,58.2,58.49,254800.0,27.7846,27.8274,27.6847,27.8226,254800.0
2014-07-30 10:30:00,58.49,58.5,58.29,58.37,141600.0,27.8226,27.8274,27.7275,27.7655,141600.0
2014-07-30 11:00:00,58.36,58.38,57.93,58.21,289500.0,27.7608,27.7703,27.5562,27.6894,289500.0
2014-07-30 11:30:00,58.2,58.29,58.17,58.2,74600.0,27.6847,27.7275,27.6704,27.6847,74600.0
2014-07-30 12:00:00,58.2,58.25,58.16,58.21,39300.0,27.6847,27.7085,27.6657,27.6894,39300.0
2014-07-30 12:30:00,58.21,58.28,58.19,58.27,53100.0,27.6894,27.7227,27.6799,27.718,53100.0
2014-07-30 13:00:00,58.28,58.3,58.15,58.16,40500.0,27.7227,27.7323,27.6609,27.6657,40500.0
2014-07-30 13:30:00,58.16,58.24,58.08,58.12,92100.0,27.6657,27.7037,27.6276,27.6466,92100.0
2014-07-30 14:00:00,58.13,58.47,58.07,58.37,89400.0,27.6514,27.8131,27.6228,27.7655,89400.0
2014-07-30 14:30:00,58.38,58.41,58.17,58.25,56100.0,27.7703,27.7846,27.6704,27.7085,56100.0
2014-07-30 15:00:00,58.24,58.24,58.13,58.22,41800.0,27.7037,27.7037,27.6514,27.6942,41800.0
2014-07-30 15:30:00,58.23,58.42,58.23,58.29,347700.0,27.699,27.7893,27.699,27.7275,347700.0
2014-07-31 09:30:00,57.76,57.86,57.55,57.75,217900.0,27.4754,27.523,27.3755,27.4706,217900.0
2014-07-31 10:00:00,57.73,57.9,57.6,57.61,257400.0,27.4611,27.542,27.3993,27.404,257400.0
2014-07-31 10:30:00,57.61,57.68,57.14,57.24,205700.0,27.404,27.4373,27.1805,27.228,205700.0
2014-07-31 11:00:00,57.23,57.38,57.23,57.35,245800.0,27.2233,27.2946,27.2233,27.2804,245800.0
2014-07-31 11:30:00,57.4,57.52,57.25,57.25,75400.0,27.3041,27.3612,27.2328,27.2328,75400.0
2014-07-31 12:00:00,57.25,57.25,57.04,57.09,76600.0,27.2328,27.2328,27.1329,27.1567,76600.0
2014-07-31 12:30:00,57.1,57.24,57.09,57.21,123000.0,27.1614,27.228,27.1567,27.2138,123000.0
2014-07-31 13:00:00,57.23,57.42,57.23,57.39,60000.0,27.2233,27.3137,27.2233,27.2994,60000.0
2014-07-31 13:30:00,57.39,57.6,57.39,57.59,71900.0,27.2994,27.3993,27.2994,27.3945,71900.0
2014-07-31 14:00:00,57.6,57.68,57.57,57.65,73800.0,27.3993,27.4373,27.385,27.4231,73800.0
2014-07-31 14:30:00,57.65,57.67,57.46,57.47,81600.0,27.4231,27.4326,27.3327,27.3374,81600.0
2014-07-31 15:00:00,57.46,57.62,57.38,57.45,155900.0,27.3327,27.4088,27.2946,27.3279,155900.0
2014-07-31 15:30:00,57.44,57.55,57.24,57.29,436200.0,27.3232,27.3755,27.228,27.2518,436200.0
2014-08-01 09:30:00,56.63,57.06,56.58,56.83,399700.0,26.9379,27.1424,26.9141,27.033,399700.0
2014-08-01 10:00:00,56.85,57.04,56.76,56.95,137500.0,27.0425,27.1329,26.9997,27.0901,137500.0
2014-08-01 10:30:00,56.94,56.97,56.73,56.76,102000.0,27.0853,27.0996,26.9854,26.9997,102000.0
2014-08-01 11:00:00,56.78,56.8,56.45,56.51,116800.0,27.0092,27.0187,26.8522,26.8808,116800.0
2014-08-01 11:30:00,56.51,56.65,56.31,56.33,104400.0,26.8808,26.9474,26.7856,26.7952,104400.0
2014-08-01 12:00:00,56.34,56.52,56.34,56.47,32900.0,26.7999,26.8855,26.7999,26.8618,32900.0
2014-08-01 12:30:00,56.48,56.53,56.37,56.45,54800.0,26.8665,26.8903,26.8142,26.8522,54800.0
2014-08-01 13:00:00,56.47,56.71,56.39,56.7,28200.0,26.8618,26.9759,26.8237,26.9712,28200.0
2014-08-01 13:30:00,56.74,56.81,56.6,56.72,51600.0,26.9902,27.0235,26.9236,26.9807,51600.0
2014-08-01 14:00:00,56.71,56.79,56.67,56.71,47700.0,26.9759,27.014,26.9569,26.9759,47700.0
2014-08-01 14:30:00,56.72,56.79,56.53,56.62,58900.0,26.9807,27.014,26.8903,26.9331,58900.0
2014-08-01 15:00:00,56.61,56.73,56.54,56.66,86000.0,26.9283,26.9854,26.8951,26.9521,86000.0
2014-08-01 15:30:00,56.65,56.77,56.63,56.63,328900.0,26.9474,27.0045,26.9379,26.9379,328900.0
2014-08-04 09:30:00,56.91,57.01,56.8,56.83,121800.0,27.0711,27.1186,27.0187,27.033,121800.0
2014-08-04 10:00:00,56.87,57.02,56.81,56.92,224300.0,27.052,27.1234,27.0235,27.0758,224300.0
2014-08-04 10:30:00,56.95,57.05,56.69,56.71,86500.0,27.0901,27.1376,26.9664,26.9759,86500.0
2014-08-04 11:00:00,56.72,56.88,56.7,56.82,101400.0,26.9807,27.0568,26.9712,27.0282,101400.0
2014-08-04 11:30:00,56.81,56.93,56.74,56.9,100100.0,27.0235,27.0806,26.9902,27.0663,100100.0
2014-08-04 12:00:00,56.89,57.07,56.89,57.06,65800.0,27.0615,27.1472,27.0615,27.1424,65800.0
2014-08-04 12:30:00,57.05,57.14,57.02,57.14,56500.0,27.1376,27.1805,27.1234,27.1805,56500.0
2014-08-04 13:00:00,57.14,57.18,57.08,57.17,86000.0,27.1805,27.1995,27.1519,27.1947,86000.0
2014-08-04 13:30:00,57.16,57.39,57.14,57.39,105400.0,27.19,27.2994,27.1805,27.2994,105400.0
2014-08-04 14:00:00,57.39,57.53,57.39,57.5,104300.0,27.2994,27.366,27.2994,27.3517,104300.0
2014-08-04 14:30:00,57.5,57.68,57.47,57.63,89100.0,27.3517,27.4373,27.3374,27.4135,89100.0
2014-08-04 15:00:00,57.62,57.63,57.52,57.57,155900.0,27.4088,27.4135,27.3612,27.385,155900.0
2014-08-04 15:30:00,57.58,57.66,57.44,57.44,454100.0,27.3898,27.4278,27.3232,27.3232,454100.0
2014-08-05 09:30:00,56.78,56.84,56.61,56.77,293500.0,27.0092,27.0378,26.9283,27.0045,293500.0
2014-08-05 10:00:00,56.77,56.83,56.69,56.78,130400.0,27.0045,27.033,26.9664,27.0092,130400.0
2014-08-05 10:30:00,56.77,56.83,56.71,56.76,104000.0,27.0045,27.033,26.9759,26.9997,104000.0
2014-08-05 11:00:00,56.76,56.81,56.59,56.62,162500.0,26.9997,27.0235,26.9188,26.9331,162500.0
2014-08-05 11:30:00,56.63,56.82,56.61,56.74,86200.0,26.9379,27.0282,26.9283,26.9902,86200.0
2014-08-05 12:00:00,56.75,56.81,56.6,56.62,71100.0,26.9949,27.0235,26.9236,26.9331,71100.0
2014-08-05 12:30:00,56.62,56.68,56.53,56.68,49300.0,26.9331,26.9616,26.8903,26.9616,49300.0
2014-08-05 13:00:00,56.69,56.81,56.6,56.78,64800.0,26.9664,27.0235,26.9236,27.0092,64800.0
2014-08-05 13:30:00,56.79,56.8,56.33,56.49,133200.0,27.014,27.0187,26.7952,26.8713,133200.0
2014-08-05 14:00:00,56.5,56.63,56.29,56.61,170000.0,26.876,26.9379,26.7761,26.9283,170000.0
2014-08-05 14:30:00,56.63,56.63,56.42,56.42,183200.0,26.9379,26.9379,26.838,26.838,183200.0
2014-08-05 15:00:00,56.41,56.46,56.22,56.42,213400.0,26.8332,26.857,26.7428,26.838,213400.0
2014-08-05 15:30:00,56.41,56.67,56.41,56.61,374000.0,26.8332,26.9569,26.8332,26.9283,374000.0
2014-08-06 09:30:00,56.28,56.71,56.28,56.44,266500.0,26.7714,26.9759,26.7714,26.8475,266500.0
2014-08-06 10:00:00,56.47,56.7,56.42,56.7,134600.0,26.8618,26.9712,26.838,26.9712,134600.0
2014-08-06 10:30:00,56.71,56.99,56.61,56.95,68300.0,26.9759,27.1091,26.9283,27.0901,68300.0
2014-08-06 11:00:00,56.95,57.21,56.89,57.14,122200.0,27.0901,27.2138,27.0615,27.1805,122200.0
2014-08-06 11:30:00,57.14,57.42,57.11,57.42,120900.0,27.1805,27.3137,27.1662,27.3137,120900.0
2014-08-06 12:00:00,57.43,57.45,57.33,57.4,105100.0,27.3184,27.3279,27.2708,27.3041,105100.0
2014-08-06 12:30:00,57.41,57.5,57.35,57.36,142500.0,27.3089,27.3517,27.2804,27.2851,142500.0
2014-08-06 13:00:00,57.36,57.39,57.27,57.28,106000.0,27.2851,27.2994,27.2423,27.2471,106000.0
2014-08-06 13:30:00,57.28,57.3,57.19,57.2,25900.0,27.2471,27.2566,27.2042,27.209,25900.0
2014-08-06 14:00:00,57.19,57.36,57.16,57.34,80500.0,27.2042,27.2851,27.19,27.2756,80500.0
2014-08-06 14:30:00,57.35,57.41,57.27,57.33,62200.0,27.2804,27.3089,27.2423,27.2708,62200.0
2014-08-06 15:00:00,57.32,57.35,57.2,57.21,98400.0,27.2661,27.2804,27.209,27.2138,98400.0
2014-08-06 15:30:00,57.2,57.23,57.02,57.17,575500.0,27.209,27.2233,27.1234,27.1947,575500.0
2014-08-07 09:30:00,58.26,58.65,57.74,57.81,445900.0,27.7132,27.8987,27.4659,27.4992,445900.0
2014-08-07 10:00:00,57.8,57.83,57.3,57.36,247900.0,27.4944,27.5087,27.2566,27.2851,247900.0
2014-08-07 10:30:00,57.36,57.52,57.01,57.19,217200.0,27.2851,27.3612,27.1186,27.2042,217200.0
2014-08-07 11:00:00,57.2,57.23,56.73,57.03,179300.0,27.209,27.2233,26.9854,27.1281,179300.0
2014-08-07 11:30:00,57.09,57.17,56.61,56.72,252500.0,27.1567,27.1947,26.9283,26.9807,252500.0
2014-08-07 12:00:00,56.71,56.75,56.47,56.6,101700.0,26.9759,26.9949,26.8618,26.9236,101700.0
2014-08-07 12:30:00,56.61,56.66,56.39,56.6,82100.0,26.9283,26.9521,26.8237,26.9236,82100.0
2014-08-07 13:00:00,56.6,56.95,56.6,56.92,127500.0,26.9236,27.0901,26.9236,27.0758,127500.0
2014-08-07 13:30:00,56.93,57.1,56.91,56.99,145100.0,27.0806,27.1614,27.0711,27.1091,145100.0
2014-08-07 14:00:00,56.99,57.09,56.91,57.07,126900.0,27.1091,27.1567,27.0711,27.1472,126900.0
2014-08-07 14:30:00,57.08,57.21,57.05,57.1,137700.0,27.1519,27.2138,27.1376,27.1614,137700.0
2014-08-07 15:00:00,57.08,57.12,56.6,56.8,202800.0,27.1519,27.1709,26.9236,27.0187,202800.0
2014-08-07 15:30:00,56.81,57.19,56.79,57.07,480500.0,27.0235,27.2042,27.014,27.1472,480500.0
2014-08-08 09:30:00,56.73,56.83,56.57,56.72,135700.0,26.9854,27.033,26.9093,26.9807,135700.0
2014-08-08 10:00:00,56.74,56.76,56.58,56.64,82300.0,26.9902,26.9997,26.9141,26.9426,82300.0
2014-08-08 10:30:00,56.64,56.97,56.63,56.76,99600.0,26.9426,27.0996,26.9379,26.9997,99600.0
2014-08-08 11:00:00,56.76,56.97,56.73,56.91,117400.0,26.9997,27.0996,26.9854,27.0711,117400.0
2014-08-08 11:30:00,56.92,57.04,56.84,56.98,60800.0,27.0758,27.1329,27.0378,27.1044,60800.0
2014-08-08 12:00:00,56.99,57.0,56.84,56.85,57800.0,27.1091,27.1139,27.0378,27.0425,57800.0
2014-08-08 12:30:00,56.85,56.95,56.8,56.87,38600.0,27.0425,27.0901,27.0187,27.052,38600.0
2014-08-08 13:00:00,56.88,57.26,56.84,57.23,52500.0,27.0568,27.2375,27.0378,27.2233,52500.0
2014-08-08 13:30:00,57.24,57.34,57.19,57.22,71500.0,27.228,27.2756,27.2042,27.2185,71500.0
2014-08-08 14:00:00,57.21,57.26,57.18,57.25,44400.0,27.2138,27.2375,27.1995,27.2328,44400.0
2014-08-08 14:30:00,57.25,57.42,57.22,57.41,102800.0,27.2328,27.3137,27.2185,27.3089,102800.0
2014-08-08 15:00:00,57.41,57.43,57.27,57.37,159700.0,27.3089,27.3184,27.2423,27.2899,159700.0
2014-08-08 15:30:00,57.36,57.52,57.35,57.47,247800.0,27.2851,27.3612,27.2804,27.3374,247800.0
2014-08-11 09:30:00,58.52,58.61,58.45,58.56,260600.0,27.8369,27.8797,27.8036,27.8559,260600.0
2014-08-11 10:00:00,58.56,58.67,58.51,58.6,162900.0,27.8559,27.9083,27.8321,27.875,162900.0
2014-08-11 10:30:00,58.6,58.75,58.57,58.74,104800.0,27.875,27.9463,27.8607,27.9416,104800.0
2014-08-11 11:00:00,58.74,59.07,58.72,58.96,213100.0,27.9416,28.0985,27.932,28.0462,213100.0
2014-08-11 11:30:00,58.96,59.04,58.76,59.03,101200.0,28.0462,28.0843,27.9511,28.0795,101200.0
2014-08-11 12:00:00,59.02,59.12,58.97,59.05,92200.0,28.0747,28.1223,28.051,28.089,92200.0
2014-08-11 12:30:00,59.05,59.08,58.98,59.02,72800.0,28.089,28.1033,28.0557,28.0747,72800.0
2014-08-11 13:00:00,59.02,59.06,58.94,59.0,61100.0,28.0747,28.0938,28.0367,28.0652,61100.0
2014-08-11 13:30:00,59.01,59.05,58.93,59.0,183600.0,28.07,28.089,28.0319,28.0652,183600.0
2014-08-11 14:00:00,59.01,59.12,58.96,59.06,126300.0,28.07,28.1223,28.0462,28.0938,126300.0
2014-08-11 14:30:00,59.06,59.11,58.97,59.08,81400.0,28.0938,28.1176,28.051,28.1033,81400.0
2014-08-11 15:00:00,59.09,59.21,59.06,59.09,349100.0,28.108,28.1651,28.0938,28.108,349100.0
2014-08-11 15:30:00,59.08,59.15,59.02,59.06,554800.0,28.1033,28.1366,28.0747,28.0938,554800.0
2014-08-12 09:30:00,58.82,59.0,58.75,59.0,229000.0,27.9796,28.0652,27.9463,28.0652,229000.0
2014-08-12 10:00:00,58.99,58.99,58.83,58.91,150000.0,28.0605,28.0605,27.9844,28.0224,150000.0
2014-08-12 10:30:00,58.9,58.92,58.65,58.83,109500.0,28.0177,28.0272,27.8987,27.9844,109500.0
2014-08-12 11:00:00,58.82,59.15,58.62,59.14,178600.0,27.9796,28.1366,27.8845,28.1318,178600.0
2014-08-12 11:30:00,59.15,59.32,59.1,59.11,98800.0,28.1366,28.2174,28.1128,28.1176,98800.0
2014-08-12 12:00:00,59.1,59.1,58.97,59.04,37700.0,28.1128,28.1128,28.051,28.0843,37700.0
2014-08-12 12:30:00,59.04,59.14,59.03,59.12,70700.0,28.0843,28.1318,28.0795,28.1223,70700.0
2014-08-12 13:00:00,59.12,59.14,59.02,59.13,74200.0,28.1223,28.1318,28.0747,28.1271,74200.0
2014-08-12 13:30:00,59.11,59.22,59.08,59.2,156700.0,28.1176,28.1699,28.1033,28.1604,156700.0
2014-08-12 14:00:00,59.18,59.23,59.15,59.21,119500.0,28.1509,28.1746,28.1366,28.1651,119500.0
2014-08-12 14:30:00,59.2,59.27,59.15,59.16,220900.0,28.1604,28.1937,28.1366,28.1413,220900.0
2014-08-12 15:00:00,59.15,59.25,59.08,59.2,122900.0,28.1366,28.1841,28.1033,28.1604,122900.0
2014-08-12 15:30:00,59.2,59.26,59.14,59.21,290500.0,28.1604,28.1889,28.1318,28.1651,290500.0
2014-08-13 09:30:00,57.27,57.43,57.07,57.14,341800.0,27.6844,27.7618,27.5877,27.6216,341800.0
2014-08-13 10:00:00,57.14,57.19,57.08,57.15,208700.0,27.6216,27.6457,27.5926,27.6264,208700.0
2014-08-13 10:30:00,57.17,57.21,57.1,57.21,141700.0,27.6361,27.6554,27.6022,27.6554,141700.0
2014-08-13 11:00:00,57.2,57.37,57.16,57.3,223900.0,27.6506,27.7328,27.6312,27.6989,223900.0
2014-08-13 11:30:00,57.3,57.39,57.26,57.35,209500.0,27.6989,27.7424,27.6796,27.7231,209500.0
2014-08-13 12:00:00,57.35,57.4,57.24,57.35,131600.0,27.7231,27.7473,27.6699,27.7231,131600.0
2014-08-13 12:30:00,57.34,57.34,57.23,57.29,82600.0,27.7183,27.7183,27.6651,27.6941,82600.0
2014-08-13 13:00:00,57.29,57.37,57.25,57.31,86800.0,27.6941,27.7328,27.6747,27.7037,86800.0
2014-08-13 13:30:00,57.31,57.64,57.3,57.62,235000.0,27.7037,27.8633,27.6989,27.8536,235000.0
2014-08-13 14:00:00,57.61,57.62,57.46,57.53,131900.0,27.8488,27.8536,27.7763,27.8101,131900.0
2014-08-13 14:30:00,57.54,57.63,57.48,57.58,402800.0,27.8149,27.8584,27.7859,27.8343,402800.0
2014-08-13 15:00:00,57.59,57.59,57.4,57.45,271200.0,27.8391,27.8391,27.7473,27.7714,271200.0
2014-08-13 15:30:00,57.45,57.5,57.39,57.5,679800.0,27.7714,27.7956,27.7424,27.7956,679800.0
2014-08-14 09:30:00,56.67,56.72,56.52,56.72,376000.0,27.3944,27.4185,27.3219,27.4185,376000.0
2014-08-14 10:00:00,56.73,56.76,56.54,56.54,114000.0,27.4234,27.4379,27.3315,27.3315,114000.0
2014-08-14 10:30:00,56.54,56.66,56.4,56.44,124900.0,27.3315,27.3895,27.2639,27.2832,124900.0
2014-08-14 11:00:00,56.43,56.67,56.41,56.49,435400.0,27.2784,27.3944,27.2687,27.3074,435400.0
2014-08-14 11:30:00,56.5,56.54,56.49,56.53,51500.0,27.3122,27.3315,27.3074,27.3267,51500.0
2014-08-14 12:00:00,56.54,56.55,56.48,56.48,81000.0,27.3315,27.3364,27.3025,27.3025,81000.0
2014-08-14 12:30:00,56.49,56.51,56.48,56.5,59800.0,27.3074,27.317,27.3025,27.3122,59800.0
2014-08-14 13:00:00,56.5,56.6,56.48,56.56,105200.0,27.3122,27.3605,27.3025,27.3412,105200.0
2014-08-14 13:30:00,56.55,56.6,56.51,56.53,96100.0,27.3364,27.3605,27.317,27.3267,96100.0
2014-08-14 14:00:00,56.54,56.59,56.49,56.56,137600.0,27.3315,27.3557,27.3074,27.3412,137600.0
2014-08-14 14:30:00,56.56,56.69,56.55,56.67,90500.0,27.3412,27.404,27.3364,27.3944,90500.0
2014-08-14 15:00:00,56.66,56.7,56.59,56.69,125900.0,27.3895,27.4089,27.3557,27.404,125900.0
2014-08-14 15:30:00,56.7,56.72,56.6,56.71,428300.0,27.4089,27.4185,27.3605,27.4137,428300.0
2014-08-15 09:30:00,57.32,57.49,57.23,57.48,173400.0,27.7086,27.7908,27.6651,27.7859,173400.0
2014-08-15 10:00:00,57.48,57.64,57.46,57.64,164700.0,27.7859,27.8633,27.7763,27.8633,164700.0
2014-08-15 10:30:00,57.63,57.65,57.07,57.34,336500.0,27.8584,27.8681,27.5877,27.7183,336500.0
2014-08-15 11:00:00,57.31,57.34,56.98,57.0,259200.0,27.7037,27.7183,27.5442,27.5539,259200.0
2014-08-15 11:30:00,57.02,57.27,56.97,57.06,169200.0,27.5636,27.6844,27.5394,27.5829,169200.0
2014-08-15 12:00:00,57.04,57.2,56.98,57.2,90400.0,27.5732,27.6506,27.5442,27.6506,90400.0
2014-08-15 12:30:00,57.19,57.33,57.14,57.25,69100.0,27.6457,27.7134,27.6216,27.6747,69100.0
2014-08-15 13:00:00,57.25,57.42,57.23,57.4,90000.0,27.6747,27.7569,27.6651,27.7473,90000.0
2014-08-15 13:30:00,57.38,57.43,57.3,57.31,48200.0,27.7376,27.7618,27.6989,27.7037,48200.0
2014-08-15 14:00:00,57.31,57.41,57.29,57.4,32100.0,27.7037,27.7521,27.6941,27.7473,32100.0
2014-08-15 14:30:00,57.4,57.43,57.33,57.33,57300.0,27.7473,27.7618,27.7134,27.7134,57300.0
2014-08-15 15:00:00,57.33,57.37,57.25,57.27,90200.0,27.7134,27.7328,27.6747,27.6844,90200.0
2014-08-15 15:30:00,57.26,57.39,57.24,57.33,291500.0,27.6796,27.7424,27.6699,27.7134,291500.0
2014-08-18 09:30:00,57.37,57.46,57.31,57.37,195500.0,27.7328,27.7763,27.7037,27.7328,195500.0
2014-08-18 10:00:00,57.37,57.41,57.31,57.38,99100.0,27.7328,27.7521,27.7037,27.7376,99100.0
2014-08-18 10:30:00,57.38,57.48,57.26,57.35,101700.0,27.7376,27.7859,27.6796,27.7231,101700.0
2014-08-18 11:00:00,57.34,57.38,57.31,57.36,70800.0,27.7183,27.7376,27.7037,27.7279,70800.0
2014-08-18 11:30:00,57.38,57.42,57.25,57.41,170400.0,27.7376,27.7569,27.6747,27.7521,170400.0
2014-08-18 12:00:00,57.4,57.44,57.33,57.37,47300.0,27.7473,27.7666,27.7134,27.7328,47300.0
2014-08-18 12:30:00,57.39,57.42,57.36,57.38,20200.0,27.7424,27.7569,27.7279,27.7376,20200.0
2014-08-18 13:00:00,57.37,57.41,57.34,57.39,42900.0,27.7328,27.7521,27.7183,27.7424,42900.0
2014-08-18 13:30:00,57.4,57.48,57.39,57.44,26100.0,27.7473,27.7859,27.7424,27.7666,26100.0
2014-08-18 14:00:00,57.44,57.48,57.41,57.41,28000.0,27.7666,27.7859,27.7521,27.7521,28000.0
2014-08-18 14:30:00,57.41,57.44,57.33,57.37,61400.0,27.7521,27.7666,27.7134,27.7328,61400.0
2014-08-18 15:00:00,57.38,57.44,57.36,57.4,92400.0,27.7376,27.7666,27.7279,27.7473,92400.0
2014-08-18 15:30:00,57.4,57.66,57.39,57.61,404100.0,27.7473,27.8729,27.7424,27.8488,404100.0
2014-08-19 09:30:00,56.86,56.96,56.7,56.85,413100.0,27.4862,27.5346,27.4089,27.4814,413100.0
2014-08-19 10:00:00,56.85,57.12,56.72,57.09,285800.0,27.4814,27.6119,27.4185,27.5974,285800.0
2014-08-19 10:30:00,57.09,57.21,57.07,57.08,266300.0,27.5974,27.6554,27.5877,27.5926,266300.0
2014-08-19 11:00:00,57.08,57.13,56.98,57.0,202600.0,27.5926,27.6167,27.5442,27.5539,202600.0
2014-08-19 11:30:00,56.99,57.05,56.91,57.05,296600.0,27.5491,27.5781,27.5104,27.5781,296600.0
2014-08-19 12:00:00,57.05,57.06,56.77,56.84,76700.0,27.5781,27.5829,27.4427,27.4765,76700.0
2014-08-19 12:30:00,56.84,56.86,56.76,56.77,68300.0,27.4765,27.4862,27.4379,27.4427,68300.0
2014-08-19 13:00:00,56.77,56.79,56.72,56.74,105300.0,27.4427,27.4524,27.4185,27.4282,105300.0
2014-08-19 13:30:00,56.75,56.76,56.64,56.67,106900.0,27.433,27.4379,27.3799,27.3944,106900.0
2014-08-19 14:00:00,56.67,56.76,56.64,56.68,95800.0,27.3944,27.4379,27.3799,27.3992,95800.0
2014-08-19 14:30:00,56.68,56.7,56.6,56.63,99400.0,27.3992,27.4089,27.3605,27.375,99400.0
2014-08-19 15:00:00,56.63,56.78,56.6,56.78,145200.0,27.375,27.4475,27.3605,27.4475,145200.0
2014-08-19 15:30:00,56.78,56.99,56.74,56.98,556100.0,27.4475,27.5491,27.4282,27.5442,556100.0
2014-08-20 09:30:00,57.34,57.68,57.26,57.64,282100.0,27.7183,27.8826,27.6796,27.8633,282100.0
2014-08-20 10:00:00,57.63,57.77,57.58,57.73,97500.0,27.8584,27.9261,27.8343,27.9068,97500.0
2014-08-20 10:30:00,57.74,57.83,57.7,57.79,98900.0,27.9116,27.9551,27.8923,27.9358,98900.0
2014-08-20 11:00:00,57.8,57.83,57.66,57.67,115500.0,27.9406,27.9551,27.8729,27.8778,115500.0
2014-08-20 11:30:00,57.67,57.79,57.67,57.69,55500.0,27.8778,27.9358,27.8778,27.8874,55500.0
2014-08-20 12:00:00,57.7,57.74,57.57,57.6,35300.0,27.8923,27.9116,27.8294,27.8439,35300.0
2014-08-20 12:30:00,57.6,57.64,57.57,57.64,19500.0,27.8439,27.8633,27.8294,27.8633,19500.0
2014-08-20 13:00:00,57.65,57.76,57.64,57.68,43400.0,27.8681,27.9213,27.8633,27.8826,43400.0
2014-08-20 13:30:00,57.67,57.7,57.65,57.66,35800.0,27.8778,27.8923,27.8681,27.8729,35800.0
2014-08-20 14:00:00,57.65,57.66,57.44,57.5,156500.0,27.8681,27.8729,27.7666,27.7956,156500.0
2014-08-20 14:30:00,57.5,57.69,57.49,57.61,105200.0,27.7956,27.8874,27.7908,27.8488,105200.0
2014-08-20 15:00:00,57.61,57.69,57.55,57.59,153500.0,27.8488,27.8874,27.8198,27.8391,153500.0
2014-08-20 15:30:00,57.59,57.61,57.46,57.52,362500.0,27.8391,27.8488,27.7763,27.8053,362500.0
2014-08-21 09:30:00,57.12,57.18,56.89,56.96,129600.0,27.6119,27.6409,27.5007,27.5346,129600.0
2014-08-21 10:00:00,56.97,57.06,56.89,56.97,55300.0,27.5394,27.5829,27.5007,27.5394,55300.0
2014-08-21 10:30:00,56.96,57.07,56.9,56.99,114600.0,27.5346,27.5877,27.5056,27.5491,114600.0
2014-08-21 11:00:00,57.0,57.15,56.99,57.04,70600.0,27.5539,27.6264,27.5491,27.5732,70600.0
2014-08-21 11:30:00,57.04,57.2,57.01,57.01,62700.0,27.5732,27.6506,27.5587,27.5587,62700.0
2014-08-21 12:00:00,57.01,57.04,56.93,56.93,29000.0,27.5587,27.5732,27.5201,27.5201,29000.0
2014-08-21 12:30:00,56.94,57.03,56.91,56.98,31900.0,27.5249,27.5684,27.5104,27.5442,31900.0
2014-08-21 13:00:00,56.97,57.09,56.97,57.07,31400.0,27.5394,27.5974,27.5394,27.5877,31400.0
2014-08-21 13:30:00,57.08,57.1,57.03,57.08,36100.0,27.5926,27.6022,27.5684,27.5926,36100.0
2014-08-21 14:00:00,57.07,57.14,57.04,57.12,35200.0,27.5877,27.6216,27.5732,27.6119,35200.0
2014-08-21 14:30:00,57.12,57.13,57.03,57.04,67400.0,27.6119,27.6167,27.5684,27.5732,67400.0
2014-08-21 15:00:00,57.04,57.16,57.02,57.16,75100.0,27.5732,27.6312,27.5636,27.6312,75100.0
2014-08-21 15:30:00,57.15,57.28,57.15,57.23,240000.0,27.6264,27.6892,27.6264,27.6651,240000.0
2014-08-22 09:30:00,56.45,56.54,56.36,56.45,175400.0,27.288,27.3315,27.2445,27.288,175400.0
2014-08-22 10:00:00,56.47,56.57,56.32,56.39,80400.0,27.2977,27.346,27.2252,27.259,80400.0
2014-08-22 10:30:00,56.4,56.42,55.99,56.05,120900.0,27.2639,27.2735,27.0657,27.0947,120900.0
2014-08-22 11:00:00,56.05,56.39,56.02,56.37,164800.0,27.0947,27.259,27.0802,27.2494,164800.0
2014-08-22 11:30:00,56.32,56.43,56.11,56.15,75200.0,27.2252,27.2784,27.1237,27.143,75200.0
2014-08-22 12:00:00,56.16,56.21,56.12,56.19,26200.0,27.1478,27.172,27.1285,27.1623,26200.0
2014-08-22 12:30:00,56.2,56.21,56.13,56.14,25300.0,27.1672,27.172,27.1333,27.1382,25300.0
2014-08-22 13:00:00,56.15,56.23,56.15,56.21,26500.0,27.143,27.1817,27.143,27.172,26500.0
2014-08-22 13:30:00,56.2,56.24,56.19,56.2,25900.0,27.1672,27.1865,27.1623,27.1672,25900.0
2014-08-22 14:00:00,56.2,56.24,56.14,56.21,53600.0,27.1672,27.1865,27.1382,27.172,53600.0
2014-08-22 14:30:00,56.21,56.29,56.19,56.24,126500.0,27.172,27.2107,27.1623,27.1865,126500.0
2014-08-22 15:00:00,56.23,56.39,56.23,56.39,77200.0,27.1817,27.259,27.1817,27.259,77200.0
2014-08-22 15:30:00,56.39,56.39,56.28,56.29,239300.0,27.259,27.259,27.2058,27.2107,239300.0
2014-08-25 09:30:00,56.68,56.89,56.49,56.51,172400.0,27.3992,27.5007,27.3074,27.317,172400.0
2014-08-25 10:00:00,56.5,56.53,56.34,56.39,189800.0,27.3122,27.3267,27.2348,27.259,189800.0
2014-08-25 10:30:00,56.4,56.59,56.4,56.54,98800.0,27.2639,27.3557,27.2639,27.3315,98800.0
2014-08-25 11:00:00,56.53,56.58,56.5,56.52,80900.0,27.3267,27.3509,27.3122,27.3219,80900.0
2014-08-25 11:30:00,56.53,56.67,56.53,56.57,122100.0,27.3267,27.3944,27.3267,27.346,122100.0
2014-08-25 12:00:00,56.57,56.57,56.5,56.52,248400.0,27.346,27.346,27.3122,27.3219,248400.0
2014-08-25 12:30:00,56.53,56.55,56.46,56.49,38300.0,27.3267,27.3364,27.2929,27.3074,38300.0
2014-08-25 13:00:00,56.48,56.55,56.45,56.52,42500.0,27.3025,27.3364,27.288,27.3219,42500.0
2014-08-25 13:30:00,56.52,56.57,56.51,56.51,52300.0,27.3219,27.346,27.317,27.317,52300.0
2014-08-25 14:00:00,56.51,56.51,56.44,56.45,93600.0,27.317,27.317,27.2832,27.288,93600.0
2014-08-25 14:30:00,56.45,56.46,56.36,56.36,63300.0,27.288,27.2929,27.2445,27.2445,63300.0
2014-08-25 15:00:00,56.37,56.41,56.33,56.34,82600.0,27.2494,27.2687,27.23,27.2348,82600.0
2014-08-25 15:30:00,56.35,56.43,56.35,56.4,248100.0,27.2397,27.2784,27.2397,27.2639,248100.0
2014-08-26 09:30:00,55.44,55.77,55.44,55.73,605700.0,26.7998,26.9593,26.7998,26.94,605700.0
2014-08-26 10:00:00,55.73,55.86,55.67,55.7,440800.0,26.94,27.0028,26.911,26.9255,440800.0
2014-08-26 10:30:00,55.71,55.79,55.61,55.77,89200.0,26.9303,26.969,26.882,26.9593,89200.0
2014-08-26 11:00:00,55.78,55.91,55.77,55.86,127000.0,26.9641,27.027,26.9593,27.0028,127000.0
2014-08-26 11:30:00,55.83,55.92,55.82,55.86,108500.0,26.9883,27.0318,26.9835,27.0028,108500.0
2014-08-26 12:00:00,55.85,55.87,55.78,55.82,48300.0,26.998,27.0076,26.9641,26.9835,48300.0
2014-08-26 12:30:00,55.82,55.91,55.8,55.85,96800.0,26.9835,27.027,26.9738,26.998,96800.0
2014-08-26 13:00:00,55.85,55.92,55.83,55.89,61600.0,26.998,27.0318,26.9883,27.0173,61600.0
2014-08-26 13:30:00,55.9,55.93,55.84,55.88,61700.0,27.0222,27.0367,26.9931,27.0125,61700.0
2014-08-26 14:00:00,55.89,55.96,55.87,55.88,92800.0,27.0173,27.0512,27.0076,27.0125,92800.0
2014-08-26 14:30:00,55.88,55.92,55.85,55.91,45700.0,27.0125,27.0318,26.998,27.027,45700.0
2014-08-26 15:00:00,55.91,55.95,55.91,55.91,108000.0,27.027,27.0463,27.027,27.027,108000.0
2014-08-26 15:30:00,55.91,55.99,55.9,55.93,261600.0,27.027,27.0657,27.0222,27.0367,261600.0
2014-08-27 09:30:00,55.7,55.79,55.43,55.47,303800.0,26.9255,26.969,26.795,26.8143,303800.0
2014-08-27 10:00:00,55.46,55.46,55.28,55.3,149600.0,26.8095,26.8095,26.7224,26.7321,149600.0
2014-08-27 10:30:00,55.3,55.53,55.25,55.51,79700.0,26.7321,26.8433,26.7079,26.8336,79700.0
2014-08-27 11:00:00,55.51,55.58,55.43,55.46,180100.0,26.8336,26.8675,26.795,26.8095,180100.0
2014-08-27 11:30:00,55.47,55.62,55.45,55.61,77300.0,26.8143,26.8868,26.8046,26.882,77300.0
2014-08-27 12:00:00,55.62,55.7,55.59,55.69,45300.0,26.8868,26.9255,26.8723,26.9206,45300.0
2014-08-27 12:30:00,55.69,55.76,55.69,55.75,31200.0,26.9206,26.9545,26.9206,26.9496,31200.0
2014-08-27 13:00:00,55.75,55.76,55.66,55.7,58900.0,26.9496,26.9545,26.9061,26.9255,58900.0
2014-08-27 13:30:00,55.71,55.72,55.61,55.63,53100.0,26.9303,26.9351,26.882,26.8916,53100.0
2014-08-27 14:00:00,55.63,55.64,55.57,55.6,37700.0,26.8916,26.8965,26.8626,26.8771,37700.0
2014-08-27 14:30:00,55.6,55.6,55.54,55.54,47100.0,26.8771,26.8771,26.8481,26.8481,47100.0
2014-08-27 15:00:00,55.54,55.57,55.48,55.56,73400.0,26.8481,26.8626,26.8191,26.8578,73400.0
2014-08-27 15:30:00,55.56,55.69,55.55,55.68,323800.0,26.8578,26.9206,26.853,26.9158,323800.0
2014-08-28 09:30:00,53.55,53.82,53.52,53.78,750100.0,25.8862,26.0167,25.8717,25.9973,750100.0
2014-08-28 10:00:00,53.78,53.8,53.4,53.54,377300.0,25.9973,26.007,25.8136,25.8813,377300.0
2014-08-28 10:30:00,53.54,53.59,53.43,53.5,275400.0,25.8813,25.9055,25.8281,25.862,275400.0
2014-08-28 11:00:00,53.5,53.52,53.39,53.42,264500.0,25.862,25.8717,25.8088,25.8233,264500.0
2014-08-28 11:30:00,53.43,53.54,53.4,53.4,238500.0,25.8281,25.8813,25.8136,25.8136,238500.0
2014-08-28 12:00:00,53.4,53.44,53.31,53.44,223400.0,25.8136,25.833,25.7701,25.833,223400.0
2014-08-28 12:30:00,53.44,53.53,53.43,53.51,113600.0,25.833,25.8765,25.8281,25.8668,113600.0
2014-08-28 13:00:00,53.51,53.54,53.48,53.53,138500.0,25.8668,25.8813,25.8523,25.8765,138500.0
2014-08-28 13:30:00,53.53,53.58,53.47,53.48,203800.0,25.8765,25.9007,25.8475,25.8523,203800.0
2014-08-28 14:00:00,53.49,53.51,53.46,53.5,112500.0,25.8572,25.8668,25.8427,25.862,112500.0
2014-08-28 14:30:00,53.49,53.52,53.46,53.46,140400.0,25.8572,25.8717,25.8427,25.8427,140400.0
2014-08-28 15:00:00,53.47,53.55,53.47,53.55,164800.0,25.8475,25.8862,25.8475,25.8862,164800.0
2014-08-28 15:30:00,53.55,53.75,53.54,53.68,915200.0,25.8862,25.9828,25.8813,25.949,915200.0
2014-08-29 09:30:00,53.74,53.8,53.43,53.45,196100.0,25.978,26.007,25.8281,25.8378,196100.0
2014-08-29 10:00:00,53.44,53.61,53.41,53.57,171500.0,25.833,25.9152,25.8185,25.8958,171500.0
2014-08-29 10:30:00,53.57,53.66,53.51,53.58,113800.0,25.8958,25.9393,25.8668,25.9007,113800.0
2014-08-29 11:00:00,53.59,53.64,53.47,53.51,79200.0,25.9055,25.9297,25.8475,25.8668,79200.0
2014-08-29 11:30:00,53.51,53.8,53.42,53.79,216000.0,25.8668,26.007,25.8233,26.0022,216000.0
2014-08-29 12:00:00,53.8,53.82,53.69,53.7,66900.0,26.007,26.0167,25.9538,25.9587,66900.0
2014-08-29 12:30:00,53.7,53.77,53.7,53.76,73800.0,25.9587,25.9925,25.9587,25.9877,73800.0
2014-08-29 13:00:00,53.76,53.77,53.7,53.73,91700.0,25.9877,25.9925,25.9587,25.9732,91700.0
2014-08-29 13:30:00,53.73,53.77,53.71,53.77,34900.0,25.9732,25.9925,25.9635,25.9925,34900.0
2014-08-29 14:00:00,53.76,53.79,53.72,53.75,23300.0,25.9877,26.0022,25.9683,25.9828,23300.0
2014-08-29 14:30:00,53.73,53.75,53.71,53.71,19500.0,25.9732,25.9828,25.9635,25.9635,19500.0
2014-08-29 15:00:00,53.71,53.75,53.69,53.74,92600.0,25.9635,25.9828,25.9538,25.978,92600.0
2014-08-29 15:30:00,53.73,53.78,53.71,53.74,258900.0,25.9732,25.9973,25.9635,25.978,258900.0
2014-09-02 09:30:00,54.0,54.0,53.65,53.73,280300.0,26.1037,26.1037,25.9345,25.9732,280300.0
2014-09-02 10:00:00,53.73,53.79,53.66,53.71,171300.0,25.9732,26.0022,25.9393,25.9635,171300.0
2014-09-02 10:30:00,53.71,53.75,53.58,53.74,97800.0,25.9635,25.9828,25.9007,25.978,97800.0
2014-09-02 11:00:00,53.74,53.74,53.55,53.63,78000.0,25.978,25.978,25.8862,25.9248,78000.0
2014-09-02 11:30:00,53.62,53.65,53.5,53.54,52800.0,25.92,25.9345,25.862,25.8813,52800.0
2014-09-02 12:00:00,53.53,53.63,53.52,53.55,330300.0,25.8765,25.9248,25.8717,25.8862,330300.0
2014-09-02 12:30:00,53.53,53.55,53.47,53.53,94200.0,25.8765,25.8862,25.8475,25.8765,94200.0
2014-09-02 13:00:00,53.53,53.57,53.51,53.57,21600.0,25.8765,25.8958,25.8668,25.8958,21600.0
2014-09-02 13:30:00,53.56,53.62,53.54,53.61,24600.0,25.891,25.92,25.8813,25.9152,24600.0
2014-09-02 14:00:00,53.61,53.69,53.61,53.66,50600.0,25.9152,25.9538,25.9152,25.9393,50600.0
2014-09-02 14:30:00,53.66,53.67,53.6,53.6,43400.0,25.9393,25.9442,25.9103,25.9103,43400.0
2014-09-02 15:00:00,53.6,53.61,53.51,53.53,92900.0,25.9103,25.9152,25.8668,25.8765,92900.0
2014-09-02 15:30:00,53.53,53.57,53.5,53.54,236500.0,25.8765,25.8958,25.862,25.8813,236500.0
2014-09-03 09:30:00,53.96,54.09,53.91,54.01,242000.0,26.0844,26.1472,26.0602,26.1085,242000.0
2014-09-03 10:00:00,54.01,54.19,53.99,54.13,158200.0,26.1085,26.1955,26.0989,26.1665,158200.0
2014-09-03 10:30:00,54.11,54.14,54.03,54.09,93900.0,26.1569,26.1714,26.1182,26.1472,93900.0
2014-09-03 11:00:00,54.1,54.13,53.84,53.85,79000.0,26.152,26.1665,26.0263,26.0312,79000.0
2014-09-03 11:30:00,53.85,53.88,53.77,53.81,35000.0,26.0312,26.0457,25.9925,26.0118,35000.0
2014-09-03 12:00:00,53.82,54.0,53.8,53.93,57200.0,26.0167,26.1037,26.007,26.0699,57200.0
2014-09-03 12:30:00,53.91,53.94,53.89,53.91,42100.0,26.0602,26.0747,26.0505,26.0602,42100.0
2014-09-03 13:00:00,53.9,53.96,53.88,53.93,21000.0,26.0553,26.0844,26.0457,26.0699,21000.0
2014-09-03 13:30:00,53.94,53.96,53.82,53.87,33900.0,26.0747,26.0844,26.0167,26.0408,33900.0
2014-09-03 14:00:00,53.87,53.88,53.63,53.68,108900.0,26.0408,26.0457,25.9248,25.949,108900.0
2014-09-03 14:30:00,53.69,53.7,53.59,53.59,71700.0,25.9538,25.9587,25.9055,25.9055,71700.0
2014-09-03 15:00:00,53.59,53.68,53.52,53.66,88700.0,25.9055,25.949,25.8717,25.9393,88700.0
2014-09-03 15:30:00,53.67,53.75,53.62,53.73,182900.0,25.9442,25.9828,25.92,25.9732,182900.0
2014-09-04 09:30:00,53.33,53.42,53.24,53.41,290400.0,25.7798,25.8233,25.7363,25.8185,290400.0
2014-09-04 10:00:00,53.41,53.76,53.39,53.73,142200.0,25.8185,25.9877,25.8088,25.9732,142200.0
2014-09-04 10:30:00,53.74,53.74,53.54,53.55,162700.0,25.978,25.978,25.8813,25.8862,162700.0
2014-09-04 11:00:00,53.55,53.55,53.36,53.37,149900.0,25.8862,25.8862,25.7943,25.7991,149900.0
2014-09-04 11:30:00,53.37,53.4,53.33,53.37,41900.0,25.7991,25.8136,25.7798,25.7991,41900.0
2014-09-04 12:00:00,53.38,53.43,53.32,53.34,67300.0,25.804,25.8281,25.775,25.7846,67300.0
2014-09-04 12:30:00,53.32,53.41,53.32,53.38,52400.0,25.775,25.8185,25.775,25.804,52400.0
2014-09-04 13:00:00,53.38,53.39,53.28,53.28,61600.0,25.804,25.8088,25.7556,25.7556,61600.0
2014-09-04 13:30:00,53.28,53.31,53.2,53.2,66600.0,25.7556,25.7701,25.717,25.717,66600.0
2014-09-04 14:00:00,53.21,53.21,53.11,53.11,82200.0,25.7218,25.7218,25.6735,25.6735,82200.0
2014-09-04 14:30:00,53.11,53.12,53.01,53.01,87800.0,25.6735,25.6783,25.6251,25.6251,87800.0
2014-09-04 15:00:00,53.01,53.01,52.79,52.85,261600.0,25.6251,25.6251,25.5188,25.5478,261600.0
2014-09-04 15:30:00,52.85,52.98,52.82,52.97,319900.0,25.5478,25.6106,25.5333,25.6058,319900.0
2014-09-05 09:30:00,52.67,52.82,52.64,52.73,221800.0,25.4608,25.5333,25.4463,25.4898,221800.0
2014-09-05 10:00:00,52.74,52.78,52.43,52.49,516200.0,25.4946,25.5139,25.3447,25.3738,516200.0
2014-09-05 10:30:00,52.5,52.7,52.47,52.63,214200.0,25.3786,25.4753,25.3641,25.4414,214200.0
2014-09-05 11:00:00,52.63,52.72,52.6,52.7,128100.0,25.4414,25.4849,25.4269,25.4753,128100.0
2014-09-05 11:30:00,52.7,52.82,52.67,52.7,197300.0,25.4753,25.5333,25.4608,25.4753,197300.0
2014-09-05 12:00:00,52.71,52.74,52.64,52.73,93800.0,25.4801,25.4946,25.4463,25.4898,93800.0
2014-09-05 12:30:00,52.73,52.9,52.72,52.85,77000.0,25.4898,25.5719,25.4849,25.5478,77000.0
2014-09-05 13:00:00,52.84,52.85,52.76,52.77,98100.0,25.5429,25.5478,25.5043,25.5091,98100.0
2014-09-05 13:30:00,52.77,52.84,52.77,52.83,60500.0,25.5091,25.5429,25.5091,25.5381,60500.0
2014-09-05 14:00:00,52.82,52.88,52.77,52.79,101200.0,25.5333,25.5623,25.5091,25.5188,101200.0
2014-09-05 14:30:00,52.79,52.85,52.76,52.82,96600.0,25.5188,25.5478,25.5043,25.5333,96600.0
2014-09-05 15:00:00,52.82,52.87,52.81,52.83,83000.0,25.5333,25.5574,25.5284,25.5381,83000.0
2014-09-05 15:30:00,52.82,53.01,52.82,52.96,223300.0,25.5333,25.6251,25.5333,25.601,223300.0
2014-09-08 09:30:00,52.44,52.5,52.29,52.31,104300.0,25.3496,25.3786,25.2771,25.2867,104300.0
2014-09-08 10:00:00,52.31,52.34,52.14,52.17,307000.0,25.2867,25.3012,25.2046,25.2191,307000.0
2014-09-08 10:30:00,52.17,52.18,52.09,52.09,152600.0,25.2191,25.2239,25.1804,25.1804,152600.0
2014-09-08 11:00:00,52.09,52.11,52.0,52.04,226200.0,25.1804,25.1901,25.1369,25.1562,226200.0
2014-09-08 11:30:00,52.05,52.19,52.05,52.15,72000.0,25.1611,25.2287,25.1611,25.2094,72000.0
2014-09-08 12:00:00,52.14,52.22,52.14,52.21,210900.0,25.2046,25.2432,25.2046,25.2384,210900.0
2014-09-08 12:30:00,52.21,52.22,52.17,52.19,49900.0,25.2384,25.2432,25.2191,25.2287,49900.0
2014-09-08 13:00:00,52.18,52.18,52.0,52.01,103800.0,25.2239,25.2239,25.1369,25.1417,103800.0
2014-09-08 13:30:00,52.0,52.01,51.82,51.84,117500.0,25.1369,25.1417,25.0499,25.0595,117500.0
2014-09-08 14:00:00,51.84,51.9,51.83,51.85,77600.0,25.0595,25.0885,25.0547,25.0644,77600.0
2014-09-08 14:30:00,51.86,51.95,51.85,51.87,227900.0,25.0692,25.1127,25.0644,25.074,227900.0
2014-09-08 15:00:00,51.88,51.91,51.82,51.9,198300.0,25.0789,25.0934,25.0499,25.0885,198300.0
2014-09-08 15:30:00,51.9,51.96,51.84,51.86,515900.0,25.0885,25.1175,25.0595,25.0692,515900.0
2014-09-09 09:30:00,51.8,51.81,51.69,51.7,382800.0,25.0402,25.045,24.987,24.9919,382800.0
2014-09-09 10:00:00,51.7,51.84,51.62,51.82,226600.0,24.9919,25.0595,24.9532,25.0499,226600.0
2014-09-09 10:30:00,51.82,51.97,51.8,51.91,319300.0,25.0499,25.1224,25.0402,25.0934,319300.0
2014-09-09 11:00:00,51.91,52.23,51.91,52.08,227100.0,25.0934,25.2481,25.0934,25.1756,227100.0
2014-09-09 11:30:00,52.09,52.13,52.02,52.07,92300.0,25.1804,25.1997,25.1466,25.1707,92300.0
2014-09-09 12:00:00,52.06,52.12,52.02,52.08,40600.0,25.1659,25.1949,25.1466,25.1756,40600.0
2014-09-09 12:30:00,52.09,52.11,52.03,52.07,63600.0,25.1804,25.1901,25.1514,25.1707,63600.0
2014-09-09 13:00:00,52.07,52.12,52.05,52.05,57100.0,25.1707,25.1949,25.1611,25.1611,57100.0
2014-09-09 13:30:00,52.05,52.11,52.0,52.05,90600.0,25.1611,25.1901,25.1369,25.1611,90600.0
2014-09-09 14:00:00,52.04,52.08,51.92,51.95,116500.0,25.1562,25.1756,25.0982,25.1127,116500.0
2014-09-09 14:30:00,51.94,52.09,51.92,52.06,176200.0,25.1079,25.1804,25.0982,25.1659,176200.0
2014-09-09 15:00:00,52.07,52.07,51.82,51.99,264500.0,25.1707,25.1707,25.0499,25.1321,264500.0
2014-09-09 15:30:00,51.99,52.19,51.99,52.14,345700.0,25.1321,25.2287,25.1321,25.2046,345700.0
2014-09-10 09:30:00,52.28,52.28,52.01,52.04,312700.0,25.2722,25.2722,25.1417,25.1562,312700.0
2014-09-10 10:00:00,52.03,52.15,51.89,52.1,186800.0,25.1514,25.2094,25.0837,25.1852,186800.0
2014-09-10 10:30:00,52.1,52.17,51.91,52.04,151300.0,25.1852,25.2191,25.0934,25.1562,151300.0
2014-09-10 11:00:00,52.03,52.04,51.89,51.99,236100.0,25.1514,25.1562,25.0837,25.1321,236100.0
2014-09-10 11:30:00,51.99,52.08,51.96,51.96,171700.0,25.1321,25.1756,25.1175,25.1175,171700.0
2014-09-10 12:00:00,51.96,52.09,51.91,52.09,89300.0,25.1175,25.1804,25.0934,25.1804,89300.0
2014-09-10 12:30:00,52.09,52.14,52.05,52.13,98600.0,25.1804,25.2046,25.1611,25.1997,98600.0
2014-09-10 13:00:00,52.13,52.25,52.13,52.15,99300.0,25.1997,25.2577,25.1997,25.2094,99300.0
2014-09-10 13:30:00,52.15,52.33,52.11,52.23,111100.0,25.2094,25.2964,25.1901,25.2481,111100.0
2014-09-10 14:00:00,52.23,52.31,52.21,52.27,116700.0,25.2481,25.2867,25.2384,25.2674,116700.0
2014-09-10 14:30:00,52.26,52.29,52.23,52.28,103800.0,25.2626,25.2771,25.2481,25.2722,103800.0
2014-09-10 15:00:00,52.28,52.37,52.26,52.29,187100.0,25.2722,25.3157,25.2626,25.2771,187100.0
2014-09-10 15:30:00,52.29,52.43,52.28,52.4,306900.0,25.2771,25.3447,25.2722,25.3302,306900.0
2014-09-11 09:30:00,52.34,52.41,52.12,52.22,525300.0,25.3012,25.3351,25.1949,25.2432,525300.0
2014-09-11 10:00:00,52.22,52.35,52.19,52.24,140000.0,25.2432,25.3061,25.2287,25.2529,140000.0
2014-09-11 10:30:00,52.24,52.25,52.07,52.2,203300.0,25.2529,25.2577,25.1707,25.2336,203300.0
2014-09-11 11:00:00,52.19,52.19,52.06,52.06,128000.0,25.2287,25.2287,25.1659,25.1659,128000.0
2014-09-11 11:30:00,52.06,52.2,52.04,52.16,112800.0,25.1659,25.2336,25.1562,25.2142,112800.0
2014-09-11 12:00:00,52.16,52.21,52.05,52.11,37600.0,25.2142,25.2384,25.1611,25.1901,37600.0
2014-09-11 12:30:00,52.13,52.14,52.04,52.06,39900.0,25.1997,25.2046,25.1562,25.1659,39900.0
2014-09-11 13:00:00,52.06,52.08,51.97,51.99,61100.0,25.1659,25.1756,25.1224,25.1321,61100.0
2014-09-11 13:30:00,51.99,52.06,51.98,52.02,38000.0,25.1321,25.1659,25.1272,25.1466,38000.0
2014-09-11 14:00:00,52.02,52.23,52.02,52.23,91500.0,25.1466,25.2481,25.1466,25.2481,91500.0
2014-09-11 14:30:00,52.23,52.52,52.23,52.51,313100.0,25.2481,25.3883,25.2481,25.3834,313100.0
2014-09-11 15:00:00,52.5,52.66,52.4,52.47,557400.0,25.3786,25.4559,25.3302,25.3641,557400.0
2014-09-11 15:30:00,52.47,52.49,52.44,52.48,304100.0,25.3641,25.3738,25.3496,25.3689,304100.0
2014-09-12 09:30:00,52.62,52.62,52.26,52.27,417500.0,25.4366,25.4366,25.2626,25.2674,417500.0
2014-09-12 10:00:00,52.28,52.36,52.2,52.3,386900.0,25.2722,25.3109,25.2336,25.2819,386900.0
2014-09-12 10:30:00,52.31,52.35,52.25,52.26,75400.0,25.2867,25.3061,25.2577,25.2626,75400.0
2014-09-12 11:00:00,52.26,52.33,52.16,52.21,118800.0,25.2626,25.2964,25.2142,25.2384,118800.0
2014-09-12 11:30:00,52.2,52.36,52.11,52.23,241000.0,25.2336,25.3109,25.1901,25.2481,241000.0
2014-09-12 12:00:00,52.23,52.4,52.18,52.35,151500.0,25.2481,25.3302,25.2239,25.3061,151500.0
2014-09-12 12:30:00,52.35,52.38,52.27,52.34,90800.0,25.3061,25.3206,25.2674,25.3012,90800.0
2014-09-12 13:00:00,52.33,52.38,52.23,52.24,36500.0,25.2964,25.3206,25.2481,25.2529,36500.0
2014-09-12 13:30:00,52.24,52.28,52.21,52.25,47400.0,25.2529,25.2722,25.2384,25.2577,47400.0
2014-09-12 14:00:00,52.24,52.25,52.13,52.13,148700.0,25.2529,25.2577,25.1997,25.1997,148700.0
2014-09-12 14:30:00,52.14,52.17,52.02,52.05,63200.0,25.2046,25.2191,25.1466,25.1611,63200.0
2014-09-12 15:00:00,52.04,52.23,52.03,52.23,66400.0,25.1562,25.2481,25.1514,25.2481,66400.0
2014-09-12 15:30:00,52.22,52.29,52.18,52.26,184100.0,25.2432,25.2771,25.2239,25.2626,184100.0
2014-09-15 09:30:00,52.74,52.91,52.66,52.9,325600.0,25.4946,25.5768,25.4559,25.5719,325600.0
2014-09-15 10:00:00,52.9,52.91,52.58,52.64,198100.0,25.5719,25.5768,25.4173,25.4463,198100.0
2014-09-15 10:30:00,52.64,52.73,52.57,52.66,343800.0,25.4463,25.4898,25.4124,25.4559,343800.0
2014-09-15 11:00:00,52.67,52.73,52.57,52.68,169100.0,25.4608,25.4898,25.4124,25.4656,169100.0
2014-09-15 11:30:00,52.68,52.7,52.57,52.62,95900.0,25.4656,25.4753,25.4124,25.4366,95900.0
2014-09-15 12:00:00,52.63,52.66,52.57,52.63,48000.0,25.4414,25.4559,25.4124,25.4414,48000.0
2014-09-15 12:30:00,52.63,52.63,52.57,52.62,48800.0,25.4414,25.4414,25.4124,25.4366,48800.0
2014-09-15 13:00:00,52.61,52.71,52.6,52.7,44800.0,25.4318,25.4801,25.4269,25.4753,44800.0
2014-09-15 13:30:00,52.69,52.74,52.69,52.71,45000.0,25.4704,25.4946,25.4704,25.4801,45000.0
2014-09-15 14:00:00,52.71,52.88,52.7,52.88,82600.0,25.4801,25.5623,25.4753,25.5623,82600.0
2014-09-15 14:30:00,52.89,52.93,52.77,52.78,68900.0,25.5671,25.5864,25.5091,25.5139,68900.0
2014-09-15 15:00:00,52.77,52.8,52.7,52.76,78500.0,25.5091,25.5236,25.4753,25.5043,78500.0
2014-09-15 15:30:00,52.75,52.76,52.64,52.67,365900.0,25.4994,25.5043,25.4463,25.4608,365900.0
2014-09-16 09:30:00,52.19,52.31,52.16,52.21,322200.0,25.2287,25.2867,25.2142,25.2384,322200.0
2014-09-16 10:00:00,52.21,52.36,52.2,52.33,132800.0,25.2384,25.3109,25.2336,25.2964,132800.0
2014-09-16 10:30:00,52.32,52.47,52.28,52.34,127100.0,25.2916,25.3641,25.2722,25.3012,127100.0
2014-09-16 11:00:00,52.34,52.48,52.25,52.48,95700.0,25.3012,25.3689,25.2577,25.3689,95700.0
2014-09-16 11:30:00,52.48,53.57,52.46,53.42,709200.0,25.3689,25.8958,25.3593,25.8233,709200.0
2014-09-16 12:00:00,53.42,53.72,53.3,53.68,354700.0,25.8233,25.9683,25.7653,25.949,354700.0
2014-09-16 12:30:00,53.68,53.77,53.6,53.64,268100.0,25.949,25.9925,25.9103,25.9297,268100.0
2014-09-16 13:00:00,53.63,53.71,53.6,53.62,155600.0,25.9248,25.9635,25.9103,25.92,155600.0
2014-09-16 13:30:00,53.63,53.69,53.57,53.65,150400.0,25.9248,25.9538,25.8958,25.9345,150400.0
2014-09-16 14:00:00,53.65,53.86,53.58,53.85,226200.0,25.9345,26.036,25.9007,26.0312,226200.0
2014-09-16 14:30:00,53.85,53.91,53.8,53.91,227100.0,26.0312,26.0602,26.007,26.0602,227100.0
2014-09-16 15:00:00,53.91,54.03,53.82,53.82,413700.0,26.0602,26.1182,26.0167,26.0167,413700.0
2014-09-16 15:30:00,53.82,53.86,53.65,53.75,606100.0,26.0167,26.036,25.9345,25.9828,606100.0
2014-09-17 09:30:00,53.45,53.48,53.06,53.1,413100.0,25.8378,25.8523,25.6493,25.6686,413100.0
2014-09-17 10:00:00,53.11,53.2,53.01,53.01,316500.0,25.6735,25.717,25.6251,25.6251,316500.0
2014-09-17 10:30:00,53.01,53.19,53.0,53.15,180700.0,25.6251,25.7121,25.6203,25.6928,180700.0
2014-09-17 11:00:00,53.15,53.2,53.06,53.15,245900.0,25.6928,25.717,25.6493,25.6928,245900.0
2014-09-17 11:30:00,53.14,53.14,52.99,53.1,85200.0,25.688,25.688,25.6155,25.6686,85200.0
2014-09-17 12:00:00,53.09,53.13,53.04,53.1,72600.0,25.6638,25.6831,25.6396,25.6686,72600.0
2014-09-17 12:30:00,53.11,53.15,53.1,53.13,52200.0,25.6735,25.6928,25.6686,25.6831,52200.0
2014-09-17 13:00:00,53.12,53.2,53.09,53.12,55400.0,25.6783,25.717,25.6638,25.6783,55400.0
2014-09-17 13:30:00,53.11,53.2,53.09,53.18,59500.0,25.6735,25.717,25.6638,25.7073,59500.0
2014-09-17 14:00:00,53.18,53.29,52.86,53.27,96200.0,25.7073,25.7605,25.5526,25.7508,96200.0
2014-09-17 14:30:00,53.27,53.31,53.05,53.12,102600.0,25.7508,25.7701,25.6445,25.6783,102600.0
2014-09-17 15:00:00,53.11,53.32,52.93,53.03,206800.0,25.6735,25.775,25.5864,25.6348,206800.0
2014-09-17 15:30:00,53.03,53.04,52.74,52.82,501400.0,25.6348,25.6396,25.4946,25.5333,501400.0
2014-09-18 09:30:00,52.88,53.02,52.88,53.02,247200.0,25.5623,25.63,25.5623,25.63,247200.0
2014-09-18 10:00:00,53.02,53.11,52.98,53.01,133200.0,25.63,25.6735,25.6106,25.6251,133200.0
2014-09-18 10:30:00,53.0,53.16,52.98,52.98,102200.0,25.6203,25.6976,25.6106,25.6106,102200.0
2014-09-18 11:00:00,52.99,53.04,52.9,52.94,185100.0,25.6155,25.6396,25.5719,25.5913,185100.0
2014-09-18 11:30:00,52.93,53.05,52.91,53.03,99900.0,25.5864,25.6445,25.5768,25.6348,99900.0
2014-09-18 12:00:00,53.02,53.07,52.99,53.02,54200.0,25.63,25.6541,25.6155,25.63,54200.0
2014-09-18 12:30:00,53.03,53.06,52.99,53.05,43700.0,25.6348,25.6493,25.6155,25.6445,43700.0
2014-09-18 13:00:00,53.06,53.07,53.01,53.01,40600.0,25.6493,25.6541,25.6251,25.6251,40600.0
2014-09-18 13:30:00,53.01,53.07,52.98,53.02,64000.0,25.6251,25.6541,25.6106,25.63,64000.0
2014-09-18 14:00:00,53.02,53.12,53.01,53.11,62000.0,25.63,25.6783,25.6251,25.6735,62000.0
2014-09-18 14:30:00,53.11,53.16,53.06,53.09,94900.0,25.6735,25.6976,25.6493,25.6638,94900.0
2014-09-18 15:00:00,53.09,53.14,53.07,53.1,95700.0,25.6638,25.688,25.6541,25.6686,95700.0
2014-09-18 15:30:00,53.09,53.15,53.01,53.14,320400.0,25.6638,25.6928,25.6251,25.688,320400.0
2014-09-19 09:30:00,52.49,52.54,52.31,52.32,203900.0,25.3738,25.3979,25.2867,25.2916,203900.0
2014-09-19 10:00:00,52.32,52.35,52.08,52.15,110300.0,25.2916,25.3061,25.1756,25.2094,110300.0
2014-09-19 10:30:00,52.14,52.17,51.97,51.98,278800.0,25.2046,25.2191,25.1224,25.1272,278800.0
2014-09-19 11:00:00,51.98,52.01,51.83,51.84,223300.0,25.1272,25.1417,25.0547,25.0595,223300.0
2014-09-19 11:30:00,51.83,52.03,51.83,51.85,317800.0,25.0547,25.1514,25.0547,25.0644,317800.0
2014-09-19 12:00:00,51.85,51.88,51.73,51.77,119700.0,25.0644,25.0789,25.0064,25.0257,119700.0
2014-09-19 12:30:00,51.78,51.82,51.69,51.72,152500.0,25.0305,25.0499,24.987,25.0015,152500.0
2014-09-19 13:00:00,51.71,51.71,51.57,51.68,124800.0,24.9967,24.9967,24.929,24.9822,124800.0
2014-09-19 13:30:00,51.68,51.72,51.61,51.65,103300.0,24.9822,25.0015,24.9484,24.9677,103300.0
2014-09-19 14:00:00,51.66,51.77,51.62,51.75,126500.0,24.9725,25.0257,24.9532,25.016,126500.0
2014-09-19 14:30:00,51.74,51.77,51.64,51.65,229700.0,25.0112,25.0257,24.9629,24.9677,229700.0
2014-09-19 15:00:00,51.65,51.73,51.6,51.69,245000.0,24.9677,25.0064,24.9435,24.987,245000.0
2014-09-19 15:30:00,51.7,51.78,51.64,51.67,684000.0,24.9919,25.0305,24.9629,24.9774,684000.0
2014-09-22 09:30:00,50.52,50.54,50.34,50.45,880700.0,24.4215,24.4311,24.3344,24.3876,880700.0
2014-09-22 10:00:00,50.46,50.5,50.3,50.31,216900.0,24.3924,24.4118,24.3151,24.3199,216900.0
2014-09-22 10:30:00,50.3,50.32,50.12,50.14,160900.0,24.3151,24.3248,24.2281,24.2378,160900.0
2014-09-22 11:00:00,50.14,50.18,49.97,50.06,300700.0,24.2378,24.2571,24.1556,24.1991,300700.0
2014-09-22 11:30:00,50.04,50.12,49.99,50.09,189700.0,24.1894,24.2281,24.1652,24.2136,189700.0
2014-09-22 12:00:00,50.09,50.21,50.09,50.15,118600.0,24.2136,24.2716,24.2136,24.2426,118600.0
2014-09-22 12:30:00,50.15,50.2,50.05,50.17,164300.0,24.2426,24.2668,24.1943,24.2523,164300.0
2014-09-22 13:00:00,50.16,50.27,50.14,50.24,107300.0,24.2474,24.3006,24.2378,24.2861,107300.0
2014-09-22 13:30:00,50.25,50.29,50.23,50.26,79200.0,24.2909,24.3103,24.2813,24.2958,79200.0
2014-09-22 14:00:00,50.26,50.32,50.24,50.26,189600.0,24.2958,24.3248,24.2861,24.2958,189600.0
2014-09-22 14:30:00,50.26,50.28,50.21,50.26,90500.0,24.2958,24.3054,24.2716,24.2958,90500.0
2014-09-22 15:00:00,50.26,50.27,50.14,50.15,166100.0,24.2958,24.3006,24.2378,24.2426,166100.0
2014-09-22 15:30:00,50.15,50.25,50.13,50.2,398200.0,24.2426,24.2909,24.2329,24.2668,398200.0
2014-09-23 09:30:00,50.66,50.95,50.6,50.88,531600.0,24.4891,24.6293,24.4601,24.5955,531600.0
2014-09-23 10:00:00,50.89,51.02,50.75,51.0,124900.0,24.6003,24.6632,24.5326,24.6535,124900.0
2014-09-23 10:30:00,50.99,51.05,50.88,50.95,257100.0,24.6486,24.6777,24.5955,24.6293,257100.0
2014-09-23 11:00:00,50.96,51.05,50.8,50.92,251800.0,24.6341,24.6777,24.5568,24.6148,251800.0
2014-09-23 11:30:00,50.92,51.02,50.89,50.94,67900.0,24.6148,24.6632,24.6003,24.6245,67900.0
2014-09-23 12:00:00,50.94,50.95,50.76,50.76,187300.0,24.6245,24.6293,24.5375,24.5375,187300.0
2014-09-23 12:30:00,50.76,50.86,50.72,50.77,57100.0,24.5375,24.5858,24.5181,24.5423,57100.0
2014-09-23 13:00:00,50.75,50.87,50.73,50.82,62700.0,24.5326,24.5906,24.523,24.5665,62700.0
2014-09-23 13:30:00,50.82,50.92,50.81,50.88,86500.0,24.5665,24.6148,24.5616,24.5955,86500.0
2014-09-23 14:00:00,50.87,50.91,50.78,50.83,66900.0,24.5906,24.61,24.5471,24.5713,66900.0
2014-09-23 14:30:00,50.82,50.97,50.8,50.96,106000.0,24.5665,24.639,24.5568,24.6341,106000.0
2014-09-23 15:00:00,50.97,51.0,50.9,50.98,111100.0,24.639,24.6535,24.6051,24.6438,111100.0
2014-09-23 15:30:00,50.98,51.05,50.93,50.94,330900.0,24.6438,24.6777,24.6196,24.6245,330900.0
2014-09-24 09:30:00,51.93,51.94,51.61,51.67,622500.0,25.103,25.1079,24.9484,24.9774,622500.0
2014-09-24 10:00:00,51.67,51.77,51.52,51.74,334200.0,24.9774,25.0257,24.9049,25.0112,334200.0
2014-09-24 10:30:00,51.74,51.88,51.69,51.85,260200.0,25.0112,25.0789,24.987,25.0644,260200.0
2014-09-24 11:00:00,51.85,52.11,51.84,52.09,186100.0,25.0644,25.1901,25.0595,25.1804,186100.0
2014-09-24 11:30:00,52.08,52.11,51.93,51.95,164500.0,25.1756,25.1901,25.103,25.1127,164500.0
2014-09-24 12:00:00,51.94,51.97,51.87,51.88,71800.0,25.1079,25.1224,25.074,25.0789,71800.0
2014-09-24 12:30:00,51.88,51.89,51.76,51.84,131600.0,25.0789,25.0837,25.0209,25.0595,131600.0
2014-09-24 13:00:00,51.84,51.92,51.84,51.92,139700.0,25.0595,25.0982,25.0595,25.0982,139700.0
2014-09-24 13:30:00,51.92,51.93,51.8,51.83,94100.0,25.0982,25.103,25.0402,25.0547,94100.0
2014-09-24 14:00:00,51.83,51.84,51.7,51.78,115900.0,25.0547,25.0595,24.9919,25.0305,115900.0
2014-09-24 14:30:00,51.78,51.85,51.76,51.85,90300.0,25.0305,25.0644,25.0209,25.0644,90300.0
2014-09-24 15:00:00,51.85,52.0,51.79,51.79,199400.0,25.0644,25.1369,25.0354,25.0354,199400.0
2014-09-24 15:30:00,51.8,51.83,51.74,51.77,372700.0,25.0402,25.0547,25.0112,25.0257,372700.0
2014-09-25 09:30:00,50.97,50.99,50.56,50.6,278400.0,24.639,24.6486,24.4408,24.4601,278400.0
2014-09-25 10:00:00,50.61,50.83,50.58,50.75,216600.0,24.465,24.5713,24.4505,24.5326,216600.0
2014-09-25 10:30:00,50.72,50.84,50.59,50.76,341600.0,24.5181,24.5761,24.4553,24.5375,341600.0
2014-09-25 11:00:00,50.76,50.78,50.48,50.56,133700.0,24.5375,24.5471,24.4021,24.4408,133700.0
2014-09-25 11:30:00,50.57,50.7,50.46,50.46,126300.0,24.4456,24.5085,24.3924,24.3924,126300.0
2014-09-25 12:00:00,50.46,50.51,50.35,50.37,143600.0,24.3924,24.4166,24.3393,24.3489,143600.0
2014-09-25 12:30:00,50.36,50.44,50.21,50.26,224500.0,24.3441,24.3828,24.2716,24.2958,224500.0
2014-09-25 13:00:00,50.26,50.41,50.14,50.41,226700.0,24.2958,24.3683,24.2378,24.3683,226700.0
2014-09-25 13:30:00,50.41,50.43,50.31,50.38,151300.0,24.3683,24.3779,24.3199,24.3538,151300.0
2014-09-25 14:00:00,50.38,50.59,50.35,50.51,136600.0,24.3538,24.4553,24.3393,24.4166,136600.0
2014-09-25 14:30:00,50.51,50.55,50.49,50.52,129100.0,24.4166,24.436,24.4069,24.4215,129100.0
2014-09-25 15:00:00,50.51,50.56,50.5,50.55,215400.0,24.4166,24.4408,24.4118,24.436,215400.0
2014-09-25 15:30:00,50.55,50.68,50.53,50.61,439700.0,24.436,24.4988,24.4263,24.465,439700.0
2014-09-26 09:30:00,50.19,50.39,50.16,50.31,252000.0,24.2619,24.3586,24.2474,24.3199,252000.0
2014-09-26 10:00:00,50.31,50.53,50.31,50.31,187900.0,24.3199,24.4263,24.3199,24.3199,187900.0
2014-09-26 10:30:00,50.31,50.5,50.21,50.45,180100.0,24.3199,24.4118,24.2716,24.3876,180100.0
2014-09-26 11:00:00,50.45,50.46,50.33,50.37,71000.0,24.3876,24.3924,24.3296,24.3489,71000.0
2014-09-26 11:30:00,50.38,50.38,50.2,50.21,73600.0,24.3538,24.3538,24.2668,24.2716,73600.0
2014-09-26 12:00:00,50.22,50.26,50.18,50.25,53600.0,24.2764,24.2958,24.2571,24.2909,53600.0
2014-09-26 12:30:00,50.25,50.29,50.23,50.26,38000.0,24.2909,24.3103,24.2813,24.2958,38000.0
2014-09-26 13:00:00,50.26,50.35,50.26,50.31,54900.0,24.2958,24.3393,24.2958,24.3199,54900.0
2014-09-26 13:30:00,50.32,50.32,50.27,50.3,44500.0,24.3248,24.3248,24.3006,24.3151,44500.0
2014-09-26 14:00:00,50.31,50.49,50.3,50.49,98200.0,24.3199,24.4069,24.3151,24.4069,98200.0
2014-09-26 14:30:00,50.49,50.61,50.48,50.5,127300.0,24.4069,24.465,24.4021,24.4118,127300.0
2014-09-26 15:00:00,50.5,50.56,50.48,50.55,96900.0,24.4118,24.4408,24.4021,24.436,96900.0
2014-09-26 15:30:00,50.56,50.59,50.45,50.48,282300.0,24.4408,24.4553,24.3876,24.4021,282300.0
2014-09-29 09:30:00,49.31,49.48,49.29,49.41,205300.0,23.8365,23.9187,23.8269,23.8849,205300.0
2014-09-29 10:00:00,49.42,49.66,49.41,49.5,192200.0,23.8897,24.0057,23.8849,23.9284,192200.0
2014-09-29 10:30:00,49.5,49.64,49.49,49.61,93800.0,23.9284,23.9961,23.9235,23.9816,93800.0
2014-09-29 11:00:00,49.62,49.71,49.57,49.7,151800.0,23.9864,24.0299,23.9622,24.0251,151800.0
2014-09-29 11:30:00,49.71,49.75,49.67,49.71,63600.0,24.0299,24.0492,24.0106,24.0299,63600.0
2014-09-29 12:00:00,49.7,49.7,49.5,49.51,59700.0,24.0251,24.0251,23.9284,23.9332,59700.0
2014-09-29 12:30:00,49.51,49.57,49.49,49.53,48400.0,23.9332,23.9622,23.9235,23.9429,48400.0
2014-09-29 13:00:00,49.52,49.56,49.49,49.56,59300.0,23.938,23.9574,23.9235,23.9574,59300.0
2014-09-29 13:30:00,49.56,49.58,49.45,49.45,43800.0,23.9574,23.9671,23.9042,23.9042,43800.0
2014-09-29 14:00:00,49.45,49.49,49.36,49.39,78600.0,23.9042,23.9235,23.8607,23.8752,78600.0
2014-09-29 14:30:00,49.39,49.52,49.38,49.49,52000.0,23.8752,23.938,23.8704,23.9235,52000.0
2014-09-29 15:00:00,49.49,49.54,49.42,49.49,112400.0,23.9235,23.9477,23.8897,23.9235,112400.0
2014-09-29 15:30:00,49.5,49.54,49.31,49.36,421100.0,23.9284,23.9477,23.8365,23.8607,421100.0
2014-09-30 09:30:00,49.27,49.33,49.1,49.13,166400.0,23.8172,23.8462,23.735,23.7495,166400.0
2014-09-30 10:00:00,49.13,49.19,49.07,49.11,128600.0,23.7495,23.7785,23.7205,23.7399,128600.0
2014-09-30 10:30:00,49.12,49.48,49.11,49.43,301400.0,23.7447,23.9187,23.7399,23.8945,301400.0
2014-09-30 11:00:00,49.43,49.48,49.27,49.36,145300.0,23.8945,23.9187,23.8172,23.8607,145300.0
2014-09-30 11:30:00,49.36,49.36,49.2,49.28,320000.0,23.8607,23.8607,23.7834,23.822,320000.0
2014-09-30 12:00:00,49.28,49.3,48.97,49.01,158700.0,23.822,23.8317,23.6722,23.6915,158700.0
2014-09-30 12:30:00,49.01,49.08,48.95,49.03,95200.0,23.6915,23.7254,23.6625,23.7012,95200.0
2014-09-30 13:00:00,49.03,49.17,49.02,49.04,145600.0,23.7012,23.7689,23.6963,23.706,145600.0
2014-09-30 13:30:00,49.04,49.1,48.99,49.03,134000.0,23.706,23.735,23.6818,23.7012,134000.0
2014-09-30 14:00:00,49.04,49.09,48.99,49.09,91500.0,23.706,23.7302,23.6818,23.7302,91500.0
2014-09-30 14:30:00,49.08,49.23,49.07,49.16,157800.0,23.7254,23.7979,23.7205,23.764,157800.0
2014-09-30 15:00:00,49.17,49.23,49.12,49.17,185000.0,23.7689,23.7979,23.7447,23.7689,185000.0
2014-09-30 15:30:00,49.17,49.3,49.14,49.18,565200.0,23.7689,23.8317,23.7544,23.7737,565200.0
2014-10-01 09:30:00,49.09,49.27,49.05,49.16,210600.0,23.7302,23.8172,23.7109,23.764,210600.0
2014-10-01 10:00:00,49.17,49.21,49.0,49.01,169700.0,23.7689,23.7882,23.6867,23.6915,169700.0
2014-10-01 10:30:00,49.02,49.1,48.95,49.07,176500.0,23.6963,23.735,23.6625,23.7205,176500.0
2014-10-01 11:00:00,49.08,49.15,49.0,49.03,136600.0,23.7254,23.7592,23.6867,23.7012,136600.0
2014-10-01 11:30:00,49.03,49.17,48.98,49.17,122200.0,23.7012,23.7689,23.677,23.7689,122200.0
2014-10-01 12:00:00,49.17,49.17,49.07,49.12,134800.0,23.7689,23.7689,23.7205,23.7447,134800.0
2014-10-01 12:30:00,49.12,49.12,48.95,48.95,125200.0,23.7447,23.7447,23.6625,23.6625,125200.0
2014-10-01 13:00:00,48.95,49.05,48.95,49.04,117700.0,23.6625,23.7109,23.6625,23.706,117700.0
2014-10-01 13:30:00,49.05,49.05,48.8,48.82,173100.0,23.7109,23.7109,23.59,23.5997,173100.0
2014-10-01 14:00:00,48.82,48.86,48.78,48.83,105300.0,23.5997,23.619,23.5803,23.6045,105300.0
2014-10-01 14:30:00,48.84,48.91,48.74,48.74,118600.0,23.6093,23.6432,23.561,23.561,118600.0
2014-10-01 15:00:00,48.74,48.74,48.54,48.59,280900.0,23.561,23.561,23.4643,23.4885,280900.0
2014-10-01 15:30:00,48.58,48.66,48.51,48.62,668500.0,23.4837,23.5223,23.4498,23.503,668500.0
2014-10-02 09:30:00,48.88,49.01,48.68,48.78,329700.0,23.6287,23.6915,23.532,23.5803,329700.0
2014-10-02 10:00:00,48.77,48.78,48.54,48.67,127300.0,23.5755,23.5803,23.4643,23.5272,127300.0
2014-10-02 10:30:00,48.67,48.7,48.28,48.33,428900.0,23.5272,23.5417,23.3386,23.3628,428900.0
2014-10-02 11:00:00,48.32,48.42,48.19,48.34,228800.0,23.358,23.4063,23.2951,23.3676,228800.0
2014-10-02 11:30:00,48.34,48.41,48.13,48.25,217600.0,23.3676,23.4015,23.2661,23.3241,217600.0
2014-10-02 12:00:00,48.26,48.54,48.23,48.44,166800.0,23.329,23.4643,23.3145,23.416,166800.0
2014-10-02 12:30:00,48.43,48.6,48.4,48.6,126600.0,23.4111,23.4933,23.3966,23.4933,126600.0
2014-10-02 13:00:00,48.61,48.78,48.54,48.78,111200.0,23.4982,23.5803,23.4643,23.5803,111200.0
2014-10-02 13:30:00,48.77,48.93,48.66,48.92,193700.0,23.5755,23.6528,23.5223,23.648,193700.0
2014-10-02 14:00:00,48.92,49.09,48.91,49.08,133700.0,23.648,23.7302,23.6432,23.7254,133700.0
2014-10-02 14:30:00,49.08,49.09,48.99,49.04,88900.0,23.7254,23.7302,23.6818,23.706,88900.0
2014-10-02 15:00:00,49.03,49.12,49.0,49.03,168100.0,23.7012,23.7447,23.6867,23.7012,168100.0
2014-10-02 15:30:00,49.02,49.09,48.98,49.0,456300.0,23.6963,23.7302,23.677,23.6867,456300.0
2014-10-03 09:30:00,47.73,47.76,47.34,47.48,932400.0,23.0728,23.0873,22.8842,22.9519,932400.0
2014-10-03 10:00:00,47.46,47.54,47.06,47.07,262400.0,22.9422,22.9809,22.7489,22.7537,262400.0
2014-10-03 10:30:00,47.07,47.1,46.83,47.06,490900.0,22.7537,22.7682,22.6377,22.7489,490900.0
2014-10-03 11:00:00,47.07,47.27,47.05,47.2,457700.0,22.7537,22.8504,22.744,22.8166,457700.0
2014-10-03 11:30:00,47.2,47.37,47.19,47.19,166500.0,22.8166,22.8987,22.8117,22.8117,166500.0
2014-10-03 12:00:00,47.18,47.31,47.09,47.29,120800.0,22.8069,22.8697,22.7634,22.8601,120800.0
2014-10-03 12:30:00,47.29,47.48,47.24,47.46,160400.0,22.8601,22.9519,22.8359,22.9422,160400.0
2014-10-03 13:00:00,47.46,47.59,47.44,47.59,218700.0,22.9422,23.0051,22.9326,23.0051,218700.0
2014-10-03 13:30:00,47.59,47.6,47.49,47.5,146300.0,23.0051,23.0099,22.9567,22.9616,146300.0
2014-10-03 14:00:00,47.49,47.52,47.45,47.52,174500.0,22.9567,22.9712,22.9374,22.9712,174500.0
2014-10-03 14:30:00,47.51,47.52,47.39,47.4,133200.0,22.9664,22.9712,22.9084,22.9132,133200.0
2014-10-03 15:00:00,47.4,47.41,47.25,47.26,221100.0,22.9132,22.9181,22.8407,22.8456,221100.0
2014-10-03 15:30:00,47.25,47.25,47.13,47.16,710200.0,22.8407,22.8407,22.7827,22.7972,710200.0
2014-10-06 09:30:00,48.28,48.48,48.27,48.36,631800.0,23.3386,23.4353,23.3338,23.3773,631800.0
2014-10-06 10:00:00,48.37,48.44,48.16,48.18,246900.0,23.3821,23.416,23.2806,23.2903,246900.0
2014-10-06 10:30:00,48.18,48.23,48.02,48.13,256300.0,23.2903,23.3145,23.2129,23.2661,256300.0
2014-10-06 11:00:00,48.12,48.22,48.08,48.14,272000.0,23.2613,23.3096,23.242,23.271,272000.0
2014-10-06 11:30:00,48.15,52.82,47.87,50.13,1266800.0,23.2758,25.5333,23.1404,24.2329,1266800.0
2014-10-06 12:00:00,50.09,56.82,50.09,50.76,6409000.0,24.2136,27.4669,24.2136,24.5375,6409000.0
2014-10-06 12:30:00,50.76,51.69,50.44,51.05,956600.0,24.5375,24.987,24.3828,24.6777,956600.0
2014-10-06 13:00:00,51.03,51.12,50.41,50.5,584000.0,24.668,24.7115,24.3683,24.4118,584000.0
2014-10-06 13:30:00,50.52,50.65,50.14,50.18,506000.0,24.4215,24.4843,24.2378,24.2571,506000.0
2014-10-06 14:00:00,50.18,50.63,49.52,50.6,673700.0,24.2571,24.4746,23.938,24.4601,673700.0
2014-10-06 14:30:00,50.61,52.0,50.6,51.8,1272800.0,24.465,25.1369,24.4601,25.0402,1272800.0
2014-10-06 15:00:00,51.8,51.91,51.18,51.24,882300.0,25.0402,25.0934,24.7405,24.7695,882300.0
2014-10-06 15:30:00,51.24,51.65,51.14,51.47,1594900.0,24.7695,24.9677,24.7212,24.8807,1594900.0
2014-10-07 09:30:00,50.78,50.85,50.34,50.69,1151700.0,24.5471,24.581,24.3344,24.5036,1151700.0
2014-10-07 10:00:00,50.7,50.92,48.78,49.47,3784900.0,24.5085,24.6148,23.5803,23.9139,3784900.0
2014-10-07 10:30:00,49.47,49.64,49.32,49.34,837400.0,23.9139,23.9961,23.8414,23.851,837400.0
2014-10-07 11:00:00,49.34,49.35,48.74,48.83,897200.0,23.851,23.8559,23.561,23.6045,897200.0
2014-10-07 11:30:00,48.84,49.43,48.54,49.17,501300.0,23.6093,23.8945,23.4643,23.7689,501300.0
2014-10-07 12:00:00,49.17,49.45,49.11,49.38,209000.0,23.7689,23.9042,23.7399,23.8704,209000.0
2014-10-07 12:30:00,49.38,49.79,49.38,49.76,538000.0,23.8704,24.0686,23.8704,24.0541,538000.0
2014-10-07 13:00:00,49.76,49.98,49.44,49.97,369700.0,24.0541,24.1604,23.8994,24.1556,369700.0
2014-10-07 13:30:00,49.96,49.99,49.71,49.75,236400.0,24.1507,24.1652,24.0299,24.0492,236400.0
2014-10-07 14:00:00,49.75,49.82,49.48,49.52,190100.0,24.0492,24.0831,23.9187,23.938,190100.0
2014-10-07 14:30:00,49.52,49.71,49.48,49.6,238500.0,23.938,24.0299,23.9187,23.9767,238500.0
2014-10-07 15:00:00,49.6,49.63,49.29,49.44,452900.0,23.9767,23.9912,23.8269,23.8994,452900.0
2014-10-07 15:30:00,49.44,49.63,49.31,49.34,837000.0,23.8994,23.9912,23.8365,23.851,837000.0
2014-10-08 09:30:00,48.58,48.89,48.56,48.64,625800.0,23.4837,23.6335,23.474,23.5127,625800.0
2014-10-08 10:00:00,48.64,48.71,48.48,48.49,355500.0,23.5127,23.5465,23.4353,23.4401,355500.0
2014-10-08 10:30:00,48.49,48.5,48.23,48.27,297800.0,23.4401,23.445,23.3145,23.3338,297800.0
2014-10-08 11:00:00,48.27,48.34,47.94,48.27,423100.0,23.3338,23.3676,23.1743,23.3338,423100.0
2014-10-08 11:30:00,48.27,48.28,48.04,48.19,154400.0,23.3338,23.3386,23.2226,23.2951,154400.0
2014-10-08 12:00:00,48.18,48.45,48.18,48.34,101700.0,23.2903,23.4208,23.2903,23.3676,101700.0
2014-10-08 12:30:00,48.32,48.88,48.29,48.78,1121000.0,23.358,23.6287,23.3435,23.5803,1121000.0
2014-10-08 13:00:00,48.79,48.87,48.67,48.72,250300.0,23.5852,23.6238,23.5272,23.5513,250300.0
2014-10-08 13:30:00,48.72,48.94,48.7,48.89,177200.0,23.5513,23.6577,23.5417,23.6335,177200.0
2014-10-08 14:00:00,48.89,49.59,48.89,49.58,371600.0,23.6335,23.9719,23.6335,23.9671,371600.0
2014-10-08 14:30:00,49.59,49.78,49.36,49.6,283100.0,23.9719,24.0637,23.8607,23.9767,283100.0
2014-10-08 15:00:00,49.61,50.01,49.61,49.95,271100.0,23.9816,24.1749,23.9816,24.1459,271100.0
2014-10-08 15:30:00,49.95,50.0,49.78,49.8,1084900.0,24.1459,24.1701,24.0637,24.0734,1084900.0
2014-10-09 09:30:00,49.89,49.93,49.29,49.48,305800.0,24.1169,24.1362,23.8269,23.9187,305800.0
2014-10-09 10:00:00,49.48,49.68,49.37,49.62,211200.0,23.9187,24.0154,23.8655,23.9864,211200.0
2014-10-09 10:30:00,49.61,49.61,49.0,49.38,509400.0,23.9816,23.9816,23.6867,23.8704,509400.0
2014-10-09 11:00:00,49.37,49.68,49.32,49.56,192300.0,23.8655,24.0154,23.8414,23.9574,192300.0
2014-10-09 11:30:00,49.56,49.59,48.86,48.98,556800.0,23.9574,23.9719,23.619,23.677,556800.0
2014-10-09 12:00:00,48.98,49.11,48.68,48.69,158700.0,23.677,23.7399,23.532,23.5368,158700.0
2014-10-09 12:30:00,48.68,49.13,48.64,49.12,72900.0,23.532,23.7495,23.5127,23.7447,72900.0
2014-10-09 13:00:00,49.08,49.1,48.75,48.96,59000.0,23.7254,23.735,23.5658,23.6673,59000.0
2014-10-09 13:30:00,48.96,49.24,48.91,49.01,90300.0,23.6673,23.8027,23.6432,23.6915,90300.0
2014-10-09 14:00:00,48.99,48.99,48.74,48.79,150600.0,23.6818,23.6818,23.561,23.5852,150600.0
2014-10-09 14:30:00,48.79,48.95,48.7,48.82,110300.0,23.5852,23.6625,23.5417,23.5997,110300.0
2014-10-09 15:00:00,48.82,49.04,48.72,48.96,183400.0,23.5997,23.706,23.5513,23.6673,183400.0
2014-10-09 15:30:00,48.97,49.11,48.85,48.96,546900.0,23.6722,23.7399,23.6142,23.6673,546900.0
2014-10-10 09:30:00,47.98,48.27,47.87,48.06,606000.0,23.1936,23.3338,23.1404,23.2323,606000.0
2014-10-10 10:00:00,48.05,48.08,47.77,47.8,233200.0,23.2274,23.242,23.0921,23.1066,233200.0
2014-10-10 10:30:00,47.78,47.85,47.58,47.74,324500.0,23.0969,23.1308,23.0003,23.0776,324500.0
2014-10-10 11:00:00,47.75,47.92,47.69,47.88,274500.0,23.0824,23.1646,23.0534,23.1453,274500.0
2014-10-10 11:30:00,47.87,48.36,47.7,48.21,331900.0,23.1404,23.3773,23.0583,23.3048,331900.0
2014-10-10 12:00:00,48.23,48.53,48.22,48.43,285100.0,23.3145,23.4595,23.3096,23.4111,285100.0
2014-10-10 12:30:00,48.44,48.65,48.29,48.46,211600.0,23.416,23.5175,23.3435,23.4256,211600.0
2014-10-10 13:00:00,48.46,48.54,48.12,48.14,109700.0,23.4256,23.4643,23.2613,23.271,109700.0
2014-10-10 13:30:00,48.15,48.45,48.15,48.35,101700.0,23.2758,23.4208,23.2758,23.3725,101700.0
2014-10-10 14:00:00,48.36,48.51,48.28,48.38,151800.0,23.3773,23.4498,23.3386,23.387,151800.0
2014-10-10 14:30:00,48.38,48.4,48.18,48.22,143000.0,23.387,23.3966,23.2903,23.3096,143000.0
2014-10-10 15:00:00,48.22,48.26,47.91,47.96,187200.0,23.3096,23.329,23.1598,23.1839,187200.0
2014-10-10 15:30:00,47.96,47.96,47.5,47.78,1103900.0,23.1839,23.1839,22.9616,23.0969,1103900.0
2014-10-13 09:30:00,49.49,50.11,49.44,49.77,778800.0,23.9235,24.2233,23.8994,24.0589,778800.0
2014-10-13 10:00:00,49.77,50.04,49.54,49.55,602400.0,24.0589,24.1894,23.9477,23.9526,602400.0
2014-10-13 10:30:00,49.53,49.72,49.46,49.63,417000.0,23.9429,24.0347,23.909,23.9912,417000.0
2014-10-13 11:00:00,49.62,49.91,49.57,49.82,140900.0,23.9864,24.1266,23.9622,24.0831,140900.0
2014-10-13 11:30:00,49.88,49.99,49.7,49.85,269300.0,24.1121,24.1652,24.0251,24.0976,269300.0
2014-10-13 12:00:00,49.85,50.28,49.85,50.27,132200.0,24.0976,24.3054,24.0976,24.3006,132200.0
2014-10-13 12:30:00,50.28,50.33,50.0,50.04,150200.0,24.3054,24.3296,24.1701,24.1894,150200.0
2014-10-13 13:00:00,50.05,50.37,50.05,50.37,268500.0,24.1943,24.3489,24.1943,24.3489,268500.0
2014-10-13 13:30:00,50.36,50.56,50.31,50.41,184500.0,24.3441,24.4408,24.3199,24.3683,184500.0
2014-10-13 14:00:00,50.41,50.44,50.24,50.36,108700.0,24.3683,24.3828,24.2861,24.3441,108700.0
2014-10-13 14:30:00,50.36,50.36,49.96,49.99,145400.0,24.3441,24.3441,24.1507,24.1652,145400.0
2014-10-13 15:00:00,49.99,50.11,49.85,49.91,237400.0,24.1652,24.2233,24.0976,24.1266,237400.0
2014-10-13 15:30:00,49.91,49.92,49.64,49.64,994900.0,24.1266,24.1314,23.9961,23.9961,994900.0
2014-10-14 09:30:00,50.55,50.85,50.41,50.47,392300.0,24.436,24.581,24.3683,24.3973,392300.0
2014-10-14 10:00:00,50.47,50.73,50.38,50.48,307100.0,24.3973,24.523,24.3538,24.4021,307100.0
2014-10-14 10:30:00,50.48,50.8,50.45,50.67,128700.0,24.4021,24.5568,24.3876,24.494,128700.0
2014-10-14 11:00:00,50.68,50.83,50.63,50.65,155100.0,24.4988,24.5713,24.4746,24.4843,155100.0
2014-10-14 11:30:00,50.66,51.11,50.51,51.05,182500.0,24.4891,24.7067,24.4166,24.6777,182500.0
2014-10-14 12:00:00,51.07,51.34,50.98,51.27,397700.0,24.6873,24.8178,24.6438,24.784,397700.0
2014-10-14 12:30:00,51.27,51.42,51.2,51.36,215200.0,24.784,24.8565,24.7502,24.8275,215200.0
2014-10-14 13:00:00,51.37,51.62,51.18,51.28,174900.0,24.8323,24.9532,24.7405,24.7888,174900.0
2014-10-14 13:30:00,51.27,51.4,51.1,51.26,203000.0,24.784,24.8468,24.7018,24.7792,203000.0
2014-10-14 14:00:00,51.25,51.32,51.09,51.1,180900.0,24.7743,24.8082,24.697,24.7018,180900.0
2014-10-14 14:30:00,51.12,51.15,50.82,50.88,133200.0,24.7115,24.726,24.5665,24.5955,133200.0
2014-10-14 15:00:00,50.93,50.95,50.58,50.8,157500.0,24.6196,24.6293,24.4505,24.5568,157500.0
2014-10-14 15:30:00,50.79,50.96,50.65,50.8,418700.0,24.552,24.6341,24.4843,24.5568,418700.0
2014-10-15 09:30:00,49.5,50.0,49.24,49.95,521900.0,23.9284,24.1701,23.8027,24.1459,521900.0
2014-10-15 10:00:00,49.95,50.08,49.66,49.66,946300.0,24.1459,24.2088,24.0057,24.0057,946300.0
2014-10-15 10:30:00,49.66,49.71,49.22,49.51,503900.0,24.0057,24.0299,23.793,23.9332,503900.0
2014-10-15 11:00:00,49.51,49.66,49.09,49.13,285500.0,23.9332,24.0057,23.7302,23.7495,285500.0
2014-10-15 11:30:00,49.16,49.4,49.14,49.34,204600.0,23.764,23.88,23.7544,23.851,204600.0
2014-10-15 12:00:00,49.34,49.34,49.16,49.3,115000.0,23.851,23.851,23.764,23.8317,115000.0
2014-10-15 12:30:00,49.3,49.37,49.15,49.27,231300.0,23.8317,23.8655,23.7592,23.8172,231300.0
2014-10-15 13:00:00,49.25,49.35,48.88,48.9,311200.0,23.8075,23.8559,23.6287,23.6383,311200.0
2014-10-15 13:30:00,48.9,49.45,48.9,49.32,305900.0,23.6383,23.9042,23.6383,23.8414,305900.0
2014-10-15 14:00:00,49.31,49.83,49.21,49.8,426100.0,23.8365,24.0879,23.7882,24.0734,426100.0
2014-10-15 14:30:00,49.8,50.32,49.76,50.27,349800.0,24.0734,24.3248,24.0541,24.3006,349800.0
2014-10-15 15:00:00,50.27,50.32,49.94,50.2,252600.0,24.3006,24.3248,24.1411,24.2668,252600.0
2014-10-15 15:30:00,50.21,50.47,50.11,50.16,718500.0,24.2716,24.3973,24.2233,24.2474,718500.0
2014-10-16 09:30:00,48.76,49.53,48.66,49.44,899600.0,23.5707,23.9429,23.5223,23.8994,899600.0
2014-10-16 10:00:00,49.44,49.68,48.83,49.38,589900.0,23.8994,24.0154,23.6045,23.8704,589900.0
2014-10-16 10:30:00,49.37,49.86,49.33,49.5,292100.0,23.8655,24.1024,23.8462,23.9284,292100.0
2014-10-16 11:00:00,49.5,49.81,49.24,49.77,254200.0,23.9284,24.0782,23.8027,24.0589,254200.0
2014-10-16 11:30:00,49.79,49.88,49.24,49.45,301200.0,24.0686,24.1121,23.8027,23.9042,301200.0
2014-10-16 12:00:00,49.42,49.58,49.23,49.47,94300.0,23.8897,23.9671,23.7979,23.9139,94300.0
2014-10-16 12:30:00,49.48,49.94,49.46,49.93,122500.0,23.9187,24.1411,23.909,24.1362,122500.0
2014-10-16 13:00:00,49.92,50.29,49.92,50.18,150500.0,24.1314,24.3103,24.1314,24.2571,150500.0
2014-10-16 13:30:00,50.17,50.32,49.9,49.94,102100.0,24.2523,24.3248,24.1217,24.1411,102100.0
2014-10-16 14:00:00,49.92,49.95,49.62,49.77,151400.0,24.1314,24.1459,23.9864,24.0589,151400.0
2014-10-16 14:30:00,49.76,49.92,49.64,49.78,95000.0,24.0541,24.1314,23.9961,24.0637,95000.0
2014-10-16 15:00:00,49.77,50.04,49.68,49.99,154200.0,24.0589,24.1894,24.0154,24.1652,154200.0
2014-10-16 15:30:00,49.99,50.04,49.79,49.81,563700.0,24.1652,24.1894,24.0686,24.0782,563700.0
2014-10-17 09:30:00,49.88,50.1,49.58,50.02,622600.0,24.1121,24.2184,23.9671,24.1798,622600.0
2014-10-17 10:00:00,50.02,50.27,49.95,50.2,244500.0,24.1798,24.3006,24.1459,24.2668,244500.0
2014-10-17 10:30:00,50.2,50.31,49.95,49.99,158200.0,24.2668,24.3199,24.1459,24.1652,158200.0
2014-10-17 11:00:00,49.99,50.11,49.97,50.03,128200.0,24.1652,24.2233,24.1556,24.1846,128200.0
2014-10-17 11:30:00,50.02,50.15,49.95,49.95,122600.0,24.1798,24.2426,24.1459,24.1459,122600.0
2014-10-17 12:00:00,49.96,50.22,49.95,50.11,151900.0,24.1507,24.2764,24.1459,24.2233,151900.0
2014-10-17 12:30:00,50.1,50.19,50.04,50.15,189800.0,24.2184,24.2619,24.1894,24.2426,189800.0
2014-10-17 13:00:00,50.16,50.19,49.89,49.9,137300.0,24.2474,24.2619,24.1169,24.1217,137300.0
2014-10-17 13:30:00,49.9,50.07,49.89,50.0,133000.0,24.1217,24.2039,24.1169,24.1701,133000.0
2014-10-17 14:00:00,50.01,50.01,49.7,49.96,143300.0,24.1749,24.1749,24.0251,24.1507,143300.0
2014-10-17 14:30:00,49.95,50.06,49.84,49.95,123100.0,24.1459,24.1991,24.0927,24.1459,123100.0
2014-10-17 15:00:00,49.95,50.17,49.79,50.03,224300.0,24.1459,24.2523,24.0686,24.1846,224300.0
2014-10-17 15:30:00,50.04,50.05,49.93,49.95,623600.0,24.1894,24.1943,24.1362,24.1459,623600.0
2014-10-20 09:30:00,50.12,50.33,49.96,50.13,252500.0,24.2281,24.3296,24.1507,24.2329,252500.0
2014-10-20 10:00:00,50.12,50.2,49.84,50.09,118300.0,24.2281,24.2668,24.0927,24.2136,118300.0
2014-10-20 10:30:00,50.08,50.08,49.8,49.87,128900.0,24.2088,24.2088,24.0734,24.1072,128900.0
2014-10-20 11:00:00,49.86,49.97,49.75,49.75,76200.0,24.1024,24.1556,24.0492,24.0492,76200.0
2014-10-20 11:30:00,49.78,49.96,49.73,49.94,120900.0,24.0637,24.1507,24.0396,24.1411,120900.0
2014-10-20 12:00:00,49.95,50.06,49.93,50.05,87800.0,24.1459,24.1991,24.1362,24.1943,87800.0
2014-10-20 12:30:00,50.05,50.05,49.88,49.89,57700.0,24.1943,24.1943,24.1121,24.1169,57700.0
2014-10-20 13:00:00,49.9,50.04,49.9,50.01,49600.0,24.1217,24.1894,24.1217,24.1749,49600.0
2014-10-20 13:30:00,50.0,50.03,49.96,49.99,52900.0,24.1701,24.1846,24.1507,24.1652,52900.0
2014-10-20 14:00:00,49.98,50.13,49.98,50.04,52000.0,24.1604,24.2329,24.1604,24.1894,52000.0
2014-10-20 14:30:00,50.05,50.15,50.0,50.01,96800.0,24.1943,24.2426,24.1701,24.1749,96800.0
2014-10-20 15:00:00,50.01,50.16,50.01,50.1,72300.0,24.1749,24.2474,24.1749,24.2184,72300.0
2014-10-20 15:30:00,50.11,50.24,50.07,50.2,227700.0,24.2233,24.2861,24.2039,24.2668,227700.0
2014-10-21 09:30:00,50.71,51.17,50.68,50.94,279400.0,24.5133,24.7357,24.4988,24.6245,279400.0
2014-10-21 10:00:00,50.94,51.03,50.85,50.98,108400.0,24.6245,24.668,24.581,24.6438,108400.0
2014-10-21 10:30:00,50.97,51.0,50.73,50.75,204400.0,24.639,24.6535,24.523,24.5326,204400.0
2014-10-21 11:00:00,50.75,50.86,50.73,50.84,110500.0,24.5326,24.5858,24.523,24.5761,110500.0
2014-10-21 11:30:00,50.85,51.03,50.75,50.95,262700.0,24.581,24.668,24.5326,24.6293,262700.0
2014-10-21 12:00:00,50.94,51.01,50.91,50.92,38300.0,24.6245,24.6583,24.61,24.6148,38300.0
2014-10-21 12:30:00,50.92,50.97,50.82,50.85,53200.0,24.6148,24.639,24.5665,24.581,53200.0
2014-10-21 13:00:00,50.85,50.92,50.82,50.86,38800.0,24.581,24.6148,24.5665,24.5858,38800.0
2014-10-21 13:30:00,50.86,50.95,50.86,50.9,53700.0,24.5858,24.6293,24.5858,24.6051,53700.0
2014-10-21 14:00:00,50.91,50.99,50.87,50.94,68500.0,24.61,24.6486,24.5906,24.6245,68500.0
2014-10-21 14:30:00,50.93,50.99,50.85,50.94,83300.0,24.6196,24.6486,24.581,24.6245,83300.0
2014-10-21 15:00:00,50.94,51.06,50.92,51.06,72800.0,24.6245,24.6825,24.6148,24.6825,72800.0
2014-10-21 15:30:00,51.07,51.07,50.87,50.89,319100.0,24.6873,24.6873,24.5906,24.6003,319100.0
2014-10-22 09:30:00,49.93,50.05,49.8,49.99,560100.0,24.1362,24.1943,24.0734,24.1652,560100.0
2014-10-22 10:00:00,49.99,50.07,49.7,49.74,295700.0,24.1652,24.2039,24.0251,24.0444,295700.0
2014-10-22 10:30:00,49.73,49.75,49.52,49.7,113100.0,24.0396,24.0492,23.938,24.0251,113100.0
2014-10-22 11:00:00,49.71,49.82,49.64,49.71,77400.0,24.0299,24.0831,23.9961,24.0299,77400.0
2014-10-22 11:30:00,49.71,50.05,49.7,49.99,154500.0,24.0299,24.1943,24.0251,24.1652,154500.0
2014-10-22 12:00:00,49.97,49.98,49.73,49.9,95800.0,24.1556,24.1604,24.0396,24.1217,95800.0
2014-10-22 12:30:00,49.9,49.9,49.47,49.73,118200.0,24.1217,24.1217,23.9139,24.0396,118200.0
2014-10-22 13:00:00,49.71,49.85,49.56,49.58,76000.0,24.0299,24.0976,23.9574,23.9671,76000.0
2014-10-22 13:30:00,49.58,49.71,49.54,49.56,76000.0,23.9671,24.0299,23.9477,23.9574,76000.0
2014-10-22 14:00:00,49.55,49.62,49.44,49.48,73300.0,23.9526,23.9864,23.8994,23.9187,73300.0
2014-10-22 14:30:00,49.48,49.53,49.35,49.52,108200.0,23.9187,23.9429,23.8559,23.938,108200.0
2014-10-22 15:00:00,49.53,49.63,49.48,49.6,158500.0,23.9429,23.9912,23.9187,23.9767,158500.0
2014-10-22 15:30:00,49.6,49.6,49.4,49.41,363200.0,23.9767,23.9767,23.88,23.8849,363200.0
2014-10-23 09:30:00,49.29,49.47,49.11,49.13,191700.0,23.8269,23.9139,23.7399,23.7495,191700.0
2014-10-23 10:00:00,49.15,49.3,49.07,49.15,180100.0,23.7592,23.8317,23.7205,23.7592,180100.0
2014-10-23 10:30:00,49.14,49.29,49.01,49.25,129800.0,23.7544,23.8269,23.6915,23.8075,129800.0
2014-10-23 11:00:00,49.26,49.26,49.04,49.15,103000.0,23.8124,23.8124,23.706,23.7592,103000.0
2014-10-23 11:30:00,49.14,49.26,49.05,49.19,73700.0,23.7544,23.8124,23.7109,23.7785,73700.0
2014-10-23 12:00:00,49.18,49.25,49.13,49.2,73300.0,23.7737,23.8075,23.7495,23.7834,73300.0
2014-10-23 12:30:00,49.19,49.19,49.06,49.1,47300.0,23.7785,23.7785,23.7157,23.735,47300.0
2014-10-23 13:00:00,49.11,49.17,49.07,49.12,50300.0,23.7399,23.7689,23.7205,23.7447,50300.0
2014-10-23 13:30:00,49.12,49.26,49.08,49.25,72400.0,23.7447,23.8124,23.7254,23.8075,72400.0
2014-10-23 14:00:00,49.24,49.44,49.23,49.38,117700.0,23.8027,23.8994,23.7979,23.8704,117700.0
2014-10-23 14:30:00,49.38,49.39,49.09,49.23,112100.0,23.8704,23.8752,23.7302,23.7979,112100.0
2014-10-23 15:00:00,49.23,49.23,49.08,49.15,133400.0,23.7979,23.7979,23.7254,23.7592,133400.0
2014-10-23 15:30:00,49.15,49.29,49.08,49.13,378500.0,23.7592,23.8269,23.7254,23.7495,378500.0
2014-10-24 09:30:00,48.65,48.81,48.51,48.55,309100.0,23.5175,23.5948,23.4498,23.4691,309100.0
2014-10-24 10:00:00,48.54,48.75,48.45,48.5,182700.0,23.4643,23.5658,23.4208,23.445,182700.0
2014-10-24 10:30:00,48.49,48.59,48.46,48.56,151500.0,23.4401,23.4885,23.4256,23.474,151500.0
2014-10-24 11:00:00,48.56,48.6,48.46,48.53,162700.0,23.474,23.4933,23.4256,23.4595,162700.0
2014-10-24 11:30:00,48.55,48.83,48.52,48.83,115700.0,23.4691,23.6045,23.4546,23.6045,115700.0
2014-10-24 12:00:00,48.83,49.04,48.81,48.86,154700.0,23.6045,23.706,23.5948,23.619,154700.0
2014-10-24 12:30:00,48.85,49.0,48.81,48.91,133200.0,23.6142,23.6867,23.5948,23.6432,133200.0
2014-10-24 13:00:00,48.92,49.08,48.87,49.07,170700.0,23.648,23.7254,23.6238,23.7205,170700.0
2014-10-24 13:30:00,49.08,49.15,48.97,49.07,295700.0,23.7254,23.7592,23.6722,23.7205,295700.0
2014-10-24 14:00:00,49.06,49.08,48.98,49.01,63500.0,23.7157,23.7254,23.677,23.6915,63500.0
2014-10-24 14:30:00,49.02,49.06,48.93,48.95,75300.0,23.6963,23.7157,23.6528,23.6625,75300.0
2014-10-24 15:00:00,48.97,49.07,48.94,49.04,108200.0,23.6722,23.7205,23.6577,23.706,108200.0
2014-10-24 15:30:00,49.04,49.1,48.98,49.03,289400.0,23.706,23.735,23.677,23.7012,289400.0
2014-10-27 09:30:00,48.04,48.2,47.93,48.0,208300.0,23.2226,23.3,23.1694,23.2033,208300.0
2014-10-27 10:00:00,48.02,48.21,47.91,48.14,137800.0,23.2129,23.3048,23.1598,23.271,137800.0
2014-10-27 10:30:00,48.15,48.4,48.06,48.3,84400.0,23.2758,23.3966,23.2323,23.3483,84400.0
2014-10-27 11:00:00,48.31,48.56,48.29,48.41,78700.0,23.3531,23.474,23.3435,23.4015,78700.0
2014-10-27 11:30:00,48.41,48.43,48.26,48.28,57300.0,23.4015,23.4111,23.329,23.3386,57300.0
2014-10-27 12:00:00,48.28,48.51,48.28,48.33,61000.0,23.3386,23.4498,23.3386,23.3628,61000.0
2014-10-27 12:30:00,48.33,48.4,48.23,48.37,64400.0,23.3628,23.3966,23.3145,23.3821,64400.0
2014-10-27 13:00:00,48.39,48.53,48.37,48.39,71100.0,23.3918,23.4595,23.3821,23.3918,71100.0
2014-10-27 13:30:00,48.39,48.46,48.27,48.33,110000.0,23.3918,23.4256,23.3338,23.3628,110000.0
2014-10-27 14:00:00,48.33,48.36,48.16,48.2,166100.0,23.3628,23.3773,23.2806,23.3,166100.0
2014-10-27 14:30:00,48.19,48.25,48.13,48.2,159900.0,23.2951,23.3241,23.2661,23.3,159900.0
2014-10-27 15:00:00,48.21,48.34,48.21,48.29,94200.0,23.3048,23.3676,23.3048,23.3435,94200.0
2014-10-27 15:30:00,48.29,48.47,48.22,48.41,237900.0,23.3435,23.4305,23.3096,23.4015,237900.0
2014-10-28 09:30:00,49.15,49.21,49.08,49.17,192100.0,23.7592,23.7882,23.7254,23.7689,192100.0
2014-10-28 10:00:00,49.18,49.2,49.02,49.09,133700.0,23.7737,23.7834,23.6963,23.7302,133700.0
2014-10-28 10:30:00,49.11,49.24,49.0,49.22,106800.0,23.7399,23.8027,23.6867,23.793,106800.0
2014-10-28 11:00:00,49.23,49.24,49.05,49.09,123400.0,23.7979,23.8027,23.7109,23.7302,123400.0
2014-10-28 11:30:00,49.07,49.09,48.93,48.95,100500.0,23.7205,23.7302,23.6528,23.6625,100500.0
2014-10-28 12:00:00,48.96,49.13,48.96,49.08,75500.0,23.6673,23.7495,23.6673,23.7254,75500.0
2014-10-28 12:30:00,49.08,49.1,49.0,49.05,50700.0,23.7254,23.735,23.6867,23.7109,50700.0
2014-10-28 13:00:00,49.05,49.08,48.94,48.94,79100.0,23.7109,23.7254,23.6577,23.6577,79100.0
2014-10-28 13:30:00,48.94,49.08,48.91,49.04,120800.0,23.6577,23.7254,23.6432,23.706,120800.0
2014-10-28 14:00:00,49.04,49.29,49.04,49.29,123900.0,23.706,23.8269,23.706,23.8269,123900.0
2014-10-28 14:30:00,49.3,49.3,49.19,49.19,76900.0,23.8317,23.8317,23.7785,23.7785,76900.0
2014-10-28 15:00:00,49.19,49.32,49.19,49.25,80300.0,23.7785,23.8414,23.7785,23.8075,80300.0
2014-10-28 15:30:00,49.25,49.36,49.19,49.28,288700.0,23.8075,23.8607,23.7785,23.822,288700.0
2014-10-29 09:30:00,49.18,49.28,49.12,49.23,186900.0,23.7737,23.822,23.7447,23.7979,186900.0
2014-10-29 10:00:00,49.23,49.23,49.03,49.03,82900.0,23.7979,23.7979,23.7012,23.7012,82900.0
2014-10-29 10:30:00,49.04,49.15,48.57,48.64,102900.0,23.706,23.7592,23.4788,23.5127,102900.0
2014-10-29 11:00:00,48.65,48.66,48.43,48.54,117400.0,23.5175,23.5223,23.4111,23.4643,117400.0
2014-10-29 11:30:00,48.53,48.59,48.33,48.54,101700.0,23.4595,23.4885,23.3628,23.4643,101700.0
2014-10-29 12:00:00,48.54,48.54,48.26,48.26,72000.0,23.4643,23.4643,23.329,23.329,72000.0
2014-10-29 12:30:00,48.26,48.38,48.24,48.33,209000.0,23.329,23.387,23.3193,23.3628,209000.0
2014-10-29 13:00:00,48.32,48.36,48.24,48.34,49500.0,23.358,23.3773,23.3193,23.3676,49500.0
2014-10-29 13:30:00,48.34,48.35,48.22,48.29,64200.0,23.3676,23.3725,23.3096,23.3435,64200.0
2014-10-29 14:00:00,48.28,48.28,47.72,47.94,174600.0,23.3386,23.3386,23.0679,23.1743,174600.0
2014-10-29 14:30:00,47.94,47.98,47.76,47.93,90700.0,23.1743,23.1936,23.0873,23.1694,90700.0
2014-10-29 15:00:00,47.92,47.92,47.66,47.83,128800.0,23.1646,23.1646,23.0389,23.1211,128800.0
2014-10-29 15:30:00,47.85,48.08,47.82,47.97,413000.0,23.1308,23.242,23.1163,23.1888,413000.0
2014-10-30 09:30:00,47.21,47.3,46.86,46.86,295600.0,22.8214,22.8649,22.6522,22.6522,295600.0
2014-10-30 10:00:00,46.86,47.17,46.82,47.16,165800.0,22.6522,22.8021,22.6329,22.7972,165800.0
2014-10-30 10:30:00,47.16,47.34,46.86,47.32,206600.0,22.7972,22.8842,22.6522,22.8746,206600.0
2014-10-30 11:00:00,47.33,47.35,47.22,47.28,93500.0,22.8794,22.8891,22.8262,22.8552,93500.0
2014-10-30 11:30:00,47.28,47.52,47.26,47.42,106000.0,22.8552,22.9712,22.8456,22.9229,106000.0
2014-10-30 12:00:00,47.44,47.45,47.27,47.27,278100.0,22.9326,22.9374,22.8504,22.8504,278100.0
2014-10-30 12:30:00,47.26,47.47,47.26,47.43,212100.0,22.8456,22.9471,22.8456,22.9277,212100.0
2014-10-30 13:00:00,47.43,47.49,47.38,47.46,86700.0,22.9277,22.9567,22.9036,22.9422,86700.0
2014-10-30 13:30:00,47.46,47.68,47.36,47.66,121400.0,22.9422,23.0486,22.8939,23.0389,121400.0
2014-10-30 14:00:00,47.66,47.66,47.51,47.57,98200.0,23.0389,23.0389,22.9664,22.9954,98200.0
2014-10-30 14:30:00,47.57,47.59,47.38,47.41,120700.0,22.9954,23.0051,22.9036,22.9181,120700.0
2014-10-30 15:00:00,47.41,47.44,47.21,47.26,128800.0,22.9181,22.9326,22.8214,22.8456,128800.0
2014-10-30 15:30:00,47.26,47.36,47.22,47.33,396700.0,22.8456,22.8939,22.8262,22.8794,396700.0
2014-10-31 09:30:00,47.12,47.13,46.87,46.95,233600.0,22.7779,22.7827,22.657,22.6957,233600.0
2014-10-31 10:00:00,46.96,47.36,46.94,47.29,193100.0,22.7005,22.8939,22.6909,22.8601,193100.0
2014-10-31 10:30:00,47.29,47.34,47.22,47.33,168200.0,22.8601,22.8842,22.8262,22.8794,168200.0
2014-10-31 11:00:00,47.32,47.53,47.27,47.5,191100.0,22.8746,22.9761,22.8504,22.9616,191100.0
2014-10-31 11:30:00,47.5,47.67,47.48,47.67,103400.0,22.9616,23.0438,22.9519,23.0438,103400.0
2014-10-31 12:00:00,47.68,47.7,47.34,47.43,212800.0,23.0486,23.0583,22.8842,22.9277,212800.0
2014-10-31 12:30:00,47.46,47.9,47.46,47.89,114200.0,22.9422,23.1549,22.9422,23.1501,114200.0
2014-10-31 13:00:00,47.9,48.17,47.9,48.1,141900.0,23.1549,23.2855,23.1549,23.2516,141900.0
2014-10-31 13:30:00,48.11,48.14,47.98,47.99,104900.0,23.2565,23.271,23.1936,23.1984,104900.0
2014-10-31 14:00:00,47.99,48.04,47.96,48.01,72400.0,23.1984,23.2226,23.1839,23.2081,72400.0
2014-10-31 14:30:00,48.02,48.05,47.94,47.95,103600.0,23.2129,23.2274,23.1743,23.1791,103600.0
2014-10-31 15:00:00,47.96,48.0,47.87,47.97,143700.0,23.1839,23.2033,23.1404,23.1888,143700.0
2014-10-31 15:30:00,47.98,47.98,47.85,47.96,312100.0,23.1936,23.1936,23.1308,23.1839,312100.0
2014-11-03 09:30:00,48.01,48.01,47.73,47.79,207400.0,23.2081,23.2081,23.0728,23.1018,207400.0
2014-11-03 10:00:00,47.8,47.84,47.51,47.56,189200.0,23.1066,23.1259,22.9664,22.9906,189200.0
2014-11-03 10:30:00,47.55,47.65,47.45,47.55,138300.0,22.9857,23.0341,22.9374,22.9857,138300.0
2014-11-03 11:00:00,47.56,47.62,47.44,47.52,83800.0,22.9906,23.0196,22.9326,22.9712,83800.0
2014-11-03 11:30:00,47.52,47.83,47.52,47.8,86500.0,22.9712,23.1211,22.9712,23.1066,86500.0
2014-11-03 12:00:00,47.81,47.96,47.78,47.94,53000.0,23.1114,23.1839,23.0969,23.1743,53000.0
2014-11-03 12:30:00,47.96,48.1,47.93,48.09,91600.0,23.1839,23.2516,23.1694,23.2468,91600.0
2014-11-03 13:00:00,48.08,48.08,47.85,48.01,93900.0,23.242,23.242,23.1308,23.2081,93900.0
2014-11-03 13:30:00,48.01,48.01,47.83,47.83,58700.0,23.2081,23.2081,23.1211,23.1211,58700.0
2014-11-03 14:00:00,47.83,47.84,47.69,47.71,128500.0,23.1211,23.1259,23.0534,23.0631,128500.0
2014-11-03 14:30:00,47.72,47.72,47.61,47.68,113900.0,23.0679,23.0679,23.0148,23.0486,113900.0
2014-11-03 15:00:00,47.69,47.75,47.56,47.57,107100.0,23.0534,23.0824,22.9906,22.9954,107100.0
2014-11-03 15:30:00,47.58,47.67,47.55,47.62,276600.0,23.0003,23.0438,22.9857,23.0196,276600.0
2014-11-04 09:30:00,47.72,47.72,47.35,47.57,250100.0,23.0679,23.0679,22.8891,22.9954,250100.0
2014-11-04 10:00:00,47.57,47.62,47.39,47.39,164300.0,22.9954,23.0196,22.9084,22.9084,164300.0
2014-11-04 10:30:00,47.4,47.45,47.22,47.25,202800.0,22.9132,22.9374,22.8262,22.8407,202800.0
2014-11-04 11:00:00,47.23,47.41,47.16,47.41,241700.0,22.8311,22.9181,22.7972,22.9181,241700.0
2014-11-04 11:30:00,47.44,47.48,47.35,47.36,68500.0,22.9326,22.9519,22.8891,22.8939,68500.0
2014-11-04 12:00:00,47.36,47.45,47.36,47.42,32300.0,22.8939,22.9374,22.8939,22.9229,32300.0
2014-11-04 12:30:00,47.42,47.5,47.41,47.48,60700.0,22.9229,22.9616,22.9181,22.9519,60700.0
2014-11-04 13:00:00,47.48,47.49,47.34,47.39,74400.0,22.9519,22.9567,22.8842,22.9084,74400.0
2014-11-04 13:30:00,47.4,47.55,47.36,47.55,94900.0,22.9132,22.9857,22.8939,22.9857,94900.0
2014-11-04 14:00:00,47.54,47.56,47.39,47.4,99600.0,22.9809,22.9906,22.9084,22.9132,99600.0
2014-11-04 14:30:00,47.41,47.43,47.34,47.42,80300.0,22.9181,22.9277,22.8842,22.9229,80300.0
2014-11-04 15:00:00,47.42,47.54,47.37,47.43,77700.0,22.9229,22.9809,22.8987,22.9277,77700.0
2014-11-04 15:30:00,47.43,47.51,47.39,47.48,323500.0,22.9277,22.9664,22.9084,22.9519,323500.0
2014-11-05 09:30:00,47.59,47.59,47.29,47.34,194000.0,23.0051,23.0051,22.8601,22.8842,194000.0
2014-11-05 10:00:00,47.36,47.44,47.29,47.35,249400.0,22.8939,22.9326,22.8601,22.8891,249400.0
2014-11-05 10:30:00,47.35,47.8,47.34,47.8,229400.0,22.8891,23.1066,22.8842,23.1066,229400.0
2014-11-05 11:00:00,47.83,47.89,47.72,47.83,277800.0,23.1211,23.1501,23.0679,23.1211,277800.0
2014-11-05 11:30:00,47.82,48.02,47.76,48.01,291800.0,23.1163,23.2129,23.0873,23.2081,291800.0
2014-11-05 12:00:00,48.01,48.1,47.86,47.9,116300.0,23.2081,23.2516,23.1356,23.1549,116300.0
2014-11-05 12:30:00,47.9,47.92,47.75,47.82,76300.0,23.1549,23.1646,23.0824,23.1163,76300.0
2014-11-05 13:00:00,47.82,48.12,47.79,48.05,98300.0,23.1163,23.2613,23.1018,23.2274,98300.0
2014-11-05 13:30:00,48.04,48.04,47.71,47.74,115400.0,23.2226,23.2226,23.0631,23.0776,115400.0
2014-11-05 14:00:00,47.73,47.74,47.64,47.71,63500.0,23.0728,23.0776,23.0293,23.0631,63500.0
2014-11-05 14:30:00,47.72,47.79,47.67,47.79,94100.0,23.0679,23.1018,23.0438,23.1018,94100.0
2014-11-05 15:00:00,47.79,47.8,47.64,47.67,103800.0,23.1018,23.1066,23.0293,23.0438,103800.0
2014-11-05 15:30:00,47.67,47.71,47.55,47.61,313300.0,23.0438,23.0631,22.9857,23.0148,313300.0
2014-11-06 09:30:00,47.33,47.45,47.28,47.39,168400.0,22.8794,22.9374,22.8552,22.9084,168400.0
2014-11-06 10:00:00,47.39,47.46,47.0,47.05,204200.0,22.9084,22.9422,22.7199,22.744,204200.0
2014-11-06 10:30:00,47.04,47.44,46.95,47.42,119100.0,22.7392,22.9326,22.6957,22.9229,119100.0
2014-11-06 11:00:00,47.41,47.49,47.11,47.16,69400.0,22.9181,22.9567,22.7731,22.7972,69400.0
2014-11-06 11:30:00,47.18,47.24,47.12,47.14,198000.0,22.8069,22.8359,22.7779,22.7876,198000.0
2014-11-06 12:00:00,47.13,47.27,47.01,47.24,62700.0,22.7827,22.8504,22.7247,22.8359,62700.0
2014-11-06 12:30:00,47.23,47.31,47.12,47.24,54700.0,22.8311,22.8697,22.7779,22.8359,54700.0
2014-11-06 13:00:00,47.24,47.37,47.23,47.35,80400.0,22.8359,22.8987,22.8311,22.8891,80400.0
2014-11-06 13:30:00,47.35,47.45,47.33,47.38,104900.0,22.8891,22.9374,22.8794,22.9036,104900.0
2014-11-06 14:00:00,47.38,47.39,47.18,47.2,95900.0,22.9036,22.9084,22.8069,22.8166,95900.0
2014-11-06 14:30:00,47.19,47.22,47.12,47.19,72300.0,22.8117,22.8262,22.7779,22.8117,72300.0
2014-11-06 15:00:00,47.18,47.24,47.15,47.16,106900.0,22.8069,22.8359,22.7924,22.7972,106900.0
2014-11-06 15:30:00,47.17,47.19,47.08,47.11,162300.0,22.8021,22.8117,22.7585,22.7731,162300.0
2014-11-07 09:30:00,48.0,48.35,47.95,48.27,289000.0,23.2033,23.3725,23.1791,23.3338,289000.0
2014-11-07 10:00:00,48.28,48.49,48.25,48.39,119800.0,23.3386,23.4401,23.3241,23.3918,119800.0
2014-11-07 10:30:00,48.39,48.44,48.29,48.37,62300.0,23.3918,23.416,23.3435,23.3821,62300.0
2014-11-07 11:00:00,48.37,48.43,48.26,48.28,271700.0,23.3821,23.4111,23.329,23.3386,271700.0
2014-11-07 11:30:00,48.3,48.52,48.26,48.49,101800.0,23.3483,23.4546,23.329,23.4401,101800.0
2014-11-07 12:00:00,48.48,48.68,48.46,48.62,84800.0,23.4353,23.532,23.4256,23.503,84800.0
2014-11-07 12:30:00,48.63,48.63,48.48,48.5,70000.0,23.5078,23.5078,23.4353,23.445,70000.0
2014-11-07 13:00:00,48.49,48.55,48.48,48.5,63000.0,23.4401,23.4691,23.4353,23.445,63000.0
2014-11-07 13:30:00,48.51,48.6,48.48,48.55,64100.0,23.4498,23.4933,23.4353,23.4691,64100.0
2014-11-07 14:00:00,48.56,48.59,48.39,48.39,72200.0,23.474,23.4885,23.3918,23.3918,72200.0
2014-11-07 14:30:00,48.4,48.4,48.22,48.26,113000.0,23.3966,23.3966,23.3096,23.329,113000.0
2014-11-07 15:00:00,48.27,48.41,48.25,48.28,84900.0,23.3338,23.4015,23.3241,23.3386,84900.0
2014-11-07 15:30:00,48.28,48.42,48.22,48.39,295200.0,23.3386,23.4063,23.3096,23.3918,295200.0
2014-11-10 09:30:00,48.5,48.55,48.12,48.22,206300.0,23.445,23.4691,23.2613,23.3096,206300.0
2014-11-10 10:00:00,48.21,48.24,47.9,48.0,123900.0,23.3048,23.3193,23.1549,23.2033,123900.0
2014-11-10 10:30:00,47.99,48.1,47.92,48.03,135800.0,23.1984,23.2516,23.1646,23.2178,135800.0
2014-11-10 11:00:00,48.04,48.09,47.9,48.08,93000.0,23.2226,23.2468,23.1549,23.242,93000.0
2014-11-10 11:30:00,48.09,48.18,47.88,47.89,104800.0,23.2468,23.2903,23.1453,23.1501,104800.0
2014-11-10 12:00:00,47.91,47.98,47.8,47.83,69100.0,23.1598,23.1936,23.1066,23.1211,69100.0
2014-11-10 12:30:00,47.88,48.2,47.85,48.2,91400.0,23.1453,23.3,23.1308,23.3,91400.0
2014-11-10 13:00:00,48.19,48.19,48.04,48.12,44100.0,23.2951,23.2951,23.2226,23.2613,44100.0
2014-11-10 13:30:00,48.12,48.15,48.02,48.11,50000.0,23.2613,23.2758,23.2129,23.2565,50000.0
2014-11-10 14:00:00,48.1,48.1,47.94,47.95,89600.0,23.2516,23.2516,23.1743,23.1791,89600.0
2014-11-10 14:30:00,47.95,47.98,47.9,47.93,139400.0,23.1791,23.1936,23.1549,23.1694,139400.0
2014-11-10 15:00:00,47.93,48.03,47.93,47.98,133000.0,23.1694,23.2178,23.1694,23.1936,133000.0
2014-11-10 15:30:00,47.98,48.08,47.97,48.04,295800.0,23.1936,23.242,23.1888,23.2226,295800.0
2014-11-11 09:30:00,47.16,47.46,47.15,47.39,605900.0,22.7972,22.9422,22.7924,22.9084,605900.0
2014-11-11 10:00:00,47.38,47.44,47.24,47.39,129400.0,22.9036,22.9326,22.8359,22.9084,129400.0
2014-11-11 10:30:00,47.4,47.46,47.29,47.46,124100.0,22.9132,22.9422,22.8601,22.9422,124100.0
2014-11-11 11:00:00,47.47,47.53,47.4,47.44,248300.0,22.9471,22.9761,22.9132,22.9326,248300.0
2014-11-11 11:30:00,47.45,47.54,47.3,47.31,143600.0,22.9374,22.9809,22.8649,22.8697,143600.0
2014-11-11 12:00:00,47.32,47.37,47.19,47.25,93100.0,22.8746,22.8987,22.8117,22.8407,93100.0
2014-11-11 12:30:00,47.26,47.37,47.22,47.37,81000.0,22.8456,22.8987,22.8262,22.8987,81000.0
2014-11-11 13:00:00,47.37,47.5,47.33,47.47,166000.0,22.8987,22.9616,22.8794,22.9471,166000.0
2014-11-11 13:30:00,47.47,47.65,47.45,47.63,126600.0,22.9471,23.0341,22.9374,23.0244,126600.0
2014-11-11 14:00:00,47.63,47.78,47.63,47.73,125900.0,23.0244,23.0969,23.0244,23.0728,125900.0
2014-11-11 14:30:00,47.74,47.74,47.68,47.7,100900.0,23.0776,23.0776,23.0486,23.0583,100900.0
2014-11-11 15:00:00,47.69,47.76,47.66,47.7,92700.0,23.0534,23.0873,23.0389,23.0583,92700.0
2014-11-11 15:30:00,47.71,47.75,47.66,47.7,227300.0,23.0631,23.0824,23.0389,23.0583,227300.0
2014-11-12 09:30:00,47.64,47.69,47.44,47.68,149500.0,23.0293,23.0534,22.9326,23.0486,149500.0
2014-11-12 10:00:00,47.68,47.99,47.68,47.98,122000.0,23.0486,23.1984,23.0486,23.1936,122000.0
2014-11-12 10:30:00,47.97,47.99,47.81,47.82,164400.0,23.1888,23.1984,23.1114,23.1163,164400.0
2014-11-12 11:00:00,47.82,47.83,47.63,47.75,175000.0,23.1163,23.1211,23.0244,23.0824,175000.0
2014-11-12 11:30:00,47.75,47.91,47.74,47.75,99900.0,23.0824,23.1598,23.0776,23.0824,99900.0
2014-11-12 12:00:00,47.74,47.75,47.63,47.7,46500.0,23.0776,23.0824,23.0244,23.0583,46500.0
2014-11-12 12:30:00,47.71,47.72,47.68,47.72,42000.0,23.0631,23.0679,23.0486,23.0679,42000.0
2014-11-12 13:00:00,47.7,47.74,47.64,47.69,58100.0,23.0583,23.0776,23.0293,23.0534,58100.0
2014-11-12 13:30:00,47.68,47.7,47.59,47.64,36500.0,23.0486,23.0583,23.0051,23.0293,36500.0
2014-11-12 14:00:00,47.63,47.63,47.55,47.6,55000.0,23.0244,23.0244,22.9857,23.0099,55000.0
2014-11-12 14:30:00,47.6,47.6,47.54,47.56,95800.0,23.0099,23.0099,22.9809,22.9906,95800.0
2014-11-12 15:00:00,47.56,47.64,47.52,47.63,129800.0,22.9906,23.0293,22.9712,23.0244,129800.0
2014-11-12 15:30:00,47.62,47.71,47.59,47.67,144300.0,23.0196,23.0631,23.0051,23.0438,144300.0
2014-11-13 09:30:00,47.82,48.12,47.8,48.02,231800.0,23.1163,23.2613,23.1066,23.2129,231800.0
2014-11-13 10:00:00,48.03,48.19,47.92,48.15,195900.0,23.2178,23.2951,23.1646,23.2758,195900.0
2014-11-13 10:30:00,48.16,48.22,47.99,48.04,52400.0,23.2806,23.3096,23.1984,23.2226,52400.0
2014-11-13 11:00:00,48.05,48.07,47.84,48.02,99900.0,23.2274,23.2371,23.1259,23.2129,99900.0
2014-11-13 11:30:00,48.02,48.04,47.78,47.86,87500.0,23.2129,23.2226,23.0969,23.1356,87500.0
2014-11-13 12:00:00,47.88,47.91,47.8,47.81,69900.0,23.1453,23.1598,23.1066,23.1114,69900.0
2014-11-13 12:30:00,47.79,47.87,47.76,47.76,27900.0,23.1018,23.1404,23.0873,23.0873,27900.0
2014-11-13 13:00:00,47.75,47.76,47.61,47.7,48900.0,23.0824,23.0873,23.0148,23.0583,48900.0
2014-11-13 13:30:00,47.68,47.69,47.47,47.53,119400.0,23.0486,23.0534,22.9471,22.9761,119400.0
2014-11-13 14:00:00,47.53,47.56,47.4,47.48,60700.0,22.9761,22.9906,22.9132,22.9519,60700.0
2014-11-13 14:30:00,47.48,47.63,47.48,47.61,43700.0,22.9519,23.0244,22.9519,23.0148,43700.0
2014-11-13 15:00:00,47.61,47.69,47.58,47.61,97200.0,23.0148,23.0534,23.0003,23.0148,97200.0
2014-11-13 15:30:00,47.61,47.83,47.57,47.69,236700.0,23.0148,23.1211,22.9954,23.0534,236700.0
2014-11-14 09:30:00,47.16,47.32,47.12,47.27,129800.0,22.7972,22.8746,22.7779,22.8504,129800.0
2014-11-14 10:00:00,47.27,47.65,47.27,47.61,103800.0,22.8504,23.0341,22.8504,23.0148,103800.0
2014-11-14 10:30:00,47.64,47.79,47.61,47.7,125600.0,23.0293,23.1018,23.0148,23.0583,125600.0
2014-11-14 11:00:00,47.69,47.79,47.56,47.6,125200.0,23.0534,23.1018,22.9906,23.0099,125200.0
2014-11-14 11:30:00,47.59,47.76,47.57,47.76,87700.0,23.0051,23.0873,22.9954,23.0873,87700.0
2014-11-14 12:00:00,47.76,47.99,47.74,47.91,74600.0,23.0873,23.1984,23.0776,23.1598,74600.0
2014-11-14 12:30:00,47.91,47.93,47.75,47.87,71000.0,23.1598,23.1694,23.0824,23.1404,71000.0
2014-11-14 13:00:00,47.87,48.12,47.86,48.06,50700.0,23.1404,23.2613,23.1356,23.2323,50700.0
2014-11-14 13:30:00,48.04,48.13,48.0,48.09,89300.0,23.2226,23.2661,23.2033,23.2468,89300.0
2014-11-14 14:00:00,48.09,48.24,48.06,48.22,102700.0,23.2468,23.3193,23.2323,23.3096,102700.0
2014-11-14 14:30:00,48.21,48.22,48.05,48.08,47800.0,23.3048,23.3096,23.2274,23.242,47800.0
2014-11-14 15:00:00,48.08,48.1,48.03,48.04,71600.0,23.242,23.2516,23.2178,23.2226,71600.0
2014-11-14 15:30:00,48.04,48.09,47.98,48.06,194600.0,23.2226,23.2468,23.1936,23.2323,194600.0
2014-11-17 09:30:00,48.18,48.18,47.92,47.95,162000.0,23.2903,23.2903,23.1646,23.1791,162000.0
2014-11-17 10:00:00,47.96,48.14,47.78,48.11,105300.0,23.1839,23.271,23.0969,23.2565,105300.0
2014-11-17 10:30:00,48.12,48.13,47.87,47.98,62700.0,23.2613,23.2661,23.1404,23.1936,62700.0
2014-11-17 11:00:00,47.97,48.05,47.91,47.96,73200.0,23.1888,23.2274,23.1598,23.1839,73200.0
2014-11-17 11:30:00,47.95,47.98,47.86,47.87,22400.0,23.1791,23.1936,23.1356,23.1404,22400.0
2014-11-17 12:00:00,47.86,47.95,47.86,47.95,28600.0,23.1356,23.1791,23.1356,23.1791,28600.0
2014-11-17 12:30:00,47.95,47.97,47.9,47.91,37000.0,23.1791,23.1888,23.1549,23.1598,37000.0
2014-11-17 13:00:00,47.91,48.14,47.91,48.14,26400.0,23.1598,23.271,23.1598,23.271,26400.0
2014-11-17 13:30:00,48.14,48.25,48.12,48.24,59900.0,23.271,23.3241,23.2613,23.3193,59900.0
2014-11-17 14:00:00,48.26,48.4,48.24,48.33,103200.0,23.329,23.3966,23.3193,23.3628,103200.0
2014-11-17 14:30:00,48.33,48.36,48.31,48.33,64100.0,23.3628,23.3773,23.3531,23.3628,64100.0
2014-11-17 15:00:00,48.33,48.36,48.23,48.24,48700.0,23.3628,23.3773,23.3145,23.3193,48700.0
2014-11-17 15:30:00,48.25,48.29,48.18,48.2,143600.0,23.3241,23.3435,23.2903,23.3,143600.0
2014-11-18 09:30:00,47.46,47.48,47.06,47.12,616500.0,22.9422,22.9519,22.7489,22.7779,616500.0
2014-11-18 10:00:00,47.12,47.25,47.07,47.2,224600.0,22.7779,22.8407,22.7537,22.8166,224600.0
2014-11-18 10:30:00,47.21,47.23,46.99,46.99,177000.0,22.8214,22.8311,22.715,22.715,177000.0
2014-11-18 11:00:00,46.98,47.08,46.95,47.05,226700.0,22.7102,22.7585,22.6957,22.744,226700.0
2014-11-18 11:30:00,47.03,47.16,47.03,47.05,159900.0,22.7344,22.7972,22.7344,22.744,159900.0
2014-11-18 12:00:00,47.04,47.28,47.04,47.28,66300.0,22.7392,22.8552,22.7392,22.8552,66300.0
2014-11-18 12:30:00,47.27,47.33,47.23,47.28,49200.0,22.8504,22.8794,22.8311,22.8552,49200.0
2014-11-18 13:00:00,47.28,47.32,47.18,47.27,76400.0,22.8552,22.8746,22.8069,22.8504,76400.0
2014-11-18 13:30:00,47.27,47.28,47.08,47.13,90200.0,22.8504,22.8552,22.7585,22.7827,90200.0
2014-11-18 14:00:00,47.14,47.18,47.05,47.06,151500.0,22.7876,22.8069,22.744,22.7489,151500.0
2014-11-18 14:30:00,47.06,47.18,47.03,47.18,165000.0,22.7489,22.8069,22.7344,22.8069,165000.0
2014-11-18 15:00:00,47.18,47.32,47.17,47.31,162500.0,22.8069,22.8746,22.8021,22.8697,162500.0
2014-11-18 15:30:00,47.31,47.33,47.2,47.23,521500.0,22.8697,22.8794,22.8166,22.8311,521500.0
2014-11-19 09:30:00,46.46,46.48,45.88,46.03,705400.0,22.4588,22.4685,22.1785,22.251,705400.0
2014-11-19 10:00:00,46.03,46.13,45.96,46.01,223500.0,22.251,22.2993,22.2171,22.2413,223500.0
2014-11-19 10:30:00,46.02,46.08,45.88,45.98,220900.0,22.2461,22.2751,22.1785,22.2268,220900.0
2014-11-19 11:00:00,45.97,46.15,45.95,46.08,194100.0,22.222,22.309,22.2123,22.2751,194100.0
2014-11-19 11:30:00,46.07,46.2,46.03,46.04,122600.0,22.2703,22.3332,22.251,22.2558,122600.0
2014-11-19 12:00:00,46.03,46.23,45.96,46.11,100100.0,22.251,22.3477,22.2171,22.2896,100100.0
2014-11-19 12:30:00,46.11,46.24,46.04,46.21,59500.0,22.2896,22.3525,22.2558,22.338,59500.0
2014-11-19 13:00:00,46.21,46.27,46.11,46.14,82500.0,22.338,22.367,22.2896,22.3042,82500.0
2014-11-19 13:30:00,46.16,46.16,45.99,46.06,135800.0,22.3138,22.3138,22.2316,22.2655,135800.0
2014-11-19 14:00:00,46.07,46.24,46.06,46.1,108400.0,22.2703,22.3525,22.2655,22.2848,108400.0
2014-11-19 14:30:00,46.08,46.16,45.96,46.06,111700.0,22.2751,22.3138,22.2171,22.2655,111700.0
2014-11-19 15:00:00,46.05,46.15,45.97,46.12,223600.0,22.2606,22.309,22.222,22.2945,223600.0
2014-11-19 15:30:00,46.11,46.17,46.07,46.17,440300.0,22.2896,22.3187,22.2703,22.3187,440300.0
2014-11-20 09:30:00,44.52,45.12,44.5,45.02,754300.0,21.521,21.8111,21.5114,21.7627,754300.0
2014-11-20 10:00:00,45.02,45.35,44.98,45.19,513900.0,21.7627,21.9223,21.7434,21.8449,513900.0
2014-11-20 10:30:00,45.19,45.32,45.08,45.11,335800.0,21.8449,21.9078,21.7917,21.8062,335800.0
2014-11-20 11:00:00,45.1,45.12,44.95,44.98,195300.0,21.8014,21.8111,21.7289,21.7434,195300.0
2014-11-20 11:30:00,44.97,45.16,44.95,44.98,218100.0,21.7386,21.8304,21.7289,21.7434,218100.0
2014-11-20 12:00:00,44.98,44.99,44.89,44.94,103300.0,21.7434,21.7482,21.6999,21.7241,103300.0
2014-11-20 12:30:00,44.94,45.07,44.92,45.03,89800.0,21.7241,21.7869,21.7144,21.7676,89800.0
2014-11-20 13:00:00,45.02,45.12,45.0,45.05,127900.0,21.7627,21.8111,21.7531,21.7772,127900.0
2014-11-20 13:30:00,45.06,45.2,45.06,45.18,106300.0,21.7821,21.8498,21.7821,21.8401,106300.0
2014-11-20 14:00:00,45.17,45.4,45.16,45.39,166100.0,21.8353,21.9464,21.8304,21.9416,166100.0
2014-11-20 14:30:00,45.39,45.45,45.35,45.41,119700.0,21.9416,21.9706,21.9223,21.9513,119700.0
2014-11-20 15:00:00,45.41,45.45,45.32,45.41,212600.0,21.9513,21.9706,21.9078,21.9513,212600.0
2014-11-20 15:30:00,45.41,45.42,45.28,45.3,430500.0,21.9513,21.9561,21.8884,21.8981,430500.0
2014-11-21 09:30:00,47.56,47.89,47.42,47.84,569300.0,22.9906,23.1501,22.9229,23.1259,569300.0
2014-11-21 10:00:00,47.85,48.06,47.62,47.76,468300.0,23.1308,23.2323,23.0196,23.0873,468300.0
2014-11-21 10:30:00,47.76,47.93,47.65,47.92,178500.0,23.0873,23.1694,23.0341,23.1646,178500.0
2014-11-21 11:00:00,47.93,47.95,47.83,47.88,268700.0,23.1694,23.1791,23.1211,23.1453,268700.0
2014-11-21 11:30:00,47.89,47.92,47.46,47.63,169000.0,23.1501,23.1646,22.9422,23.0244,169000.0
2014-11-21 12:00:00,47.63,47.63,47.42,47.44,163200.0,23.0244,23.0244,22.9229,22.9326,163200.0
2014-11-21 12:30:00,47.44,47.64,47.35,47.42,198600.0,22.9326,23.0293,22.8891,22.9229,198600.0
2014-11-21 13:00:00,47.44,47.51,47.42,47.47,76200.0,22.9326,22.9664,22.9229,22.9471,76200.0
2014-11-21 13:30:00,47.46,47.58,47.4,47.55,114400.0,22.9422,23.0003,22.9132,22.9857,114400.0
2014-11-21 14:00:00,47.54,47.67,47.54,47.64,65300.0,22.9809,23.0438,22.9809,23.0293,65300.0
2014-11-21 14:30:00,47.64,47.67,47.54,47.6,127500.0,23.0293,23.0438,22.9809,23.0099,127500.0
2014-11-21 15:00:00,47.6,47.69,47.59,47.66,202400.0,23.0099,23.0534,23.0051,23.0389,202400.0
2014-11-21 15:30:00,47.67,47.67,47.43,47.51,610500.0,23.0438,23.0438,22.9277,22.9664,610500.0
2014-11-24 09:30:00,47.4,47.43,46.87,46.93,523700.0,22.9132,22.9277,22.657,22.686,523700.0
2014-11-24 10:00:00,46.92,47.12,46.75,47.02,342200.0,22.6812,22.7779,22.599,22.7295,342200.0
2014-11-24 10:30:00,47.01,47.15,46.9,46.94,523300.0,22.7247,22.7924,22.6715,22.6909,523300.0
2014-11-24 11:00:00,46.94,46.97,46.71,46.78,129100.0,22.6909,22.7054,22.5797,22.6135,129100.0
2014-11-24 11:30:00,46.78,46.95,46.62,46.62,235600.0,22.6135,22.6957,22.5362,22.5362,235600.0
2014-11-24 12:00:00,46.62,46.72,46.53,46.59,131100.0,22.5362,22.5845,22.4927,22.5217,131100.0
2014-11-24 12:30:00,46.58,46.6,46.43,46.44,99200.0,22.5168,22.5265,22.4443,22.4492,99200.0
2014-11-24 13:00:00,46.43,46.9,46.38,46.83,372600.0,22.4443,22.6715,22.4202,22.6377,372600.0
2014-11-24 13:30:00,46.84,47.22,46.77,46.88,299400.0,22.6425,22.8262,22.6087,22.6619,299400.0
2014-11-24 14:00:00,46.89,46.94,46.79,46.94,79600.0,22.6667,22.6909,22.6184,22.6909,79600.0
2014-11-24 14:30:00,46.93,47.05,46.88,47.05,115400.0,22.686,22.744,22.6619,22.744,115400.0
2014-11-24 15:00:00,47.04,47.11,46.99,47.05,119700.0,22.7392,22.7731,22.715,22.744,119700.0
2014-11-24 15:30:00,47.06,47.13,46.99,47.01,291100.0,22.7489,22.7827,22.715,22.7247,291100.0
2014-11-25 09:30:00,46.92,47.18,46.87,47.01,332200.0,22.6812,22.8069,22.657,22.7247,332200.0
2014-11-25 10:00:00,47.01,47.12,46.92,47.12,130600.0,22.7247,22.7779,22.6812,22.7779,130600.0
2014-11-25 10:30:00,47.12,47.12,46.96,47.02,95900.0,22.7779,22.7779,22.7005,22.7295,95900.0
2014-11-25 11:00:00,47.03,47.09,46.83,46.84,161100.0,22.7344,22.7634,22.6377,22.6425,161100.0
2014-11-25 11:30:00,46.83,47.12,46.83,47.09,96200.0,22.6377,22.7779,22.6377,22.7634,96200.0
2014-11-25 12:00:00,47.08,47.1,46.95,46.96,47000.0,22.7585,22.7682,22.6957,22.7005,47000.0
2014-11-25 12:30:00,46.96,47.14,46.94,47.01,97000.0,22.7005,22.7876,22.6909,22.7247,97000.0
2014-11-25 13:00:00,47.03,47.1,46.97,47.1,46500.0,22.7344,22.7682,22.7054,22.7682,46500.0
2014-11-25 13:30:00,47.09,47.29,47.09,47.25,90600.0,22.7634,22.8601,22.7634,22.8407,90600.0
2014-11-25 14:00:00,47.25,47.29,47.18,47.19,79600.0,22.8407,22.8601,22.8069,22.8117,79600.0
2014-11-25 14:30:00,47.18,47.2,47.1,47.16,47600.0,22.8069,22.8166,22.7682,22.7972,47600.0
2014-11-25 15:00:00,47.15,47.16,47.01,47.02,66100.0,22.7924,22.7972,22.7247,22.7295,66100.0
2014-11-25 15:30:00,47.01,47.07,46.97,47.03,343800.0,22.7247,22.7537,22.7054,22.7344,343800.0
2014-11-26 09:30:00,47.41,47.41,47.14,47.32,489200.0,22.9181,22.9181,22.7876,22.8746,489200.0
2014-11-26 10:00:00,47.29,47.53,47.2,47.53,202200.0,22.8601,22.9761,22.8166,22.9761,202200.0
2014-11-26 10:30:00,47.53,47.61,47.43,47.59,76000.0,22.9761,23.0148,22.9277,23.0051,76000.0
2014-11-26 11:00:00,47.58,47.62,47.52,47.58,71100.0,23.0003,23.0196,22.9712,23.0003,71100.0
2014-11-26 11:30:00,47.58,47.58,47.3,47.31,116100.0,23.0003,23.0003,22.8649,22.8697,116100.0
2014-11-26 12:00:00,47.31,47.46,47.21,47.41,113700.0,22.8697,22.9422,22.8214,22.9181,113700.0
2014-11-26 12:30:00,47.41,47.49,47.38,47.49,58100.0,22.9181,22.9567,22.9036,22.9567,58100.0
2014-11-26 13:00:00,47.47,47.47,47.35,47.37,31200.0,22.9471,22.9471,22.8891,22.8987,31200.0
2014-11-26 13:30:00,47.38,47.42,47.36,47.37,39000.0,22.9036,22.9229,22.8939,22.8987,39000.0
2014-11-26 14:00:00,47.37,47.39,47.33,47.34,29900.0,22.8987,22.9084,22.8794,22.8842,29900.0
2014-11-26 14:30:00,47.34,47.41,47.33,47.4,38100.0,22.8842,22.9181,22.8794,22.9132,38100.0
2014-11-26 15:00:00,47.39,47.47,47.37,47.46,68900.0,22.9084,22.9471,22.8987,22.9422,68900.0
2014-11-26 15:30:00,47.47,47.51,47.43,47.44,296200.0,22.9471,22.9664,22.9277,22.9326,296200.0
2014-11-28 09:30:00,47.49,47.5,46.85,47.13,498600.0,22.9567,22.9616,22.6474,22.7827,498600.0
2014-11-28 10:00:00,47.14,47.16,46.68,46.76,378300.0,22.7876,22.7972,22.5652,22.6039,378300.0
2014-11-28 10:30:00,46.75,46.78,46.51,46.75,131000.0,22.599,22.6135,22.483,22.599,131000.0
2014-11-28 11:00:00,46.76,46.92,46.68,46.9,76000.0,22.6039,22.6812,22.5652,22.6715,76000.0
2014-11-28 11:30:00,46.87,46.91,46.74,46.75,201800.0,22.657,22.6764,22.5942,22.599,201800.0
2014-11-28 12:00:00,46.76,46.77,46.64,46.65,119900.0,22.6039,22.6087,22.5459,22.5507,119900.0
2014-11-28 12:30:00,46.65,46.65,46.54,46.6,239700.0,22.5507,22.5507,22.4975,22.5265,239700.0
2014-12-01 09:30:00,46.77,47.2,46.5,46.65,362700.0,22.6087,22.8166,22.4782,22.5507,362700.0
2014-12-01 10:00:00,46.64,46.75,46.25,46.63,228500.0,22.5459,22.599,22.3573,22.541,228500.0
2014-12-01 10:30:00,46.63,46.68,46.29,46.32,242200.0,22.541,22.5652,22.3767,22.3912,242200.0
2014-12-01 11:00:00,46.32,46.55,46.25,46.47,165000.0,22.3912,22.5023,22.3573,22.4637,165000.0
2014-12-01 11:30:00,46.48,46.57,46.35,46.38,249000.0,22.4685,22.512,22.4057,22.4202,249000.0
2014-12-01 12:00:00,46.38,46.52,46.37,46.4,79900.0,22.4202,22.4878,22.4153,22.4298,79900.0
2014-12-01 12:30:00,46.41,46.77,46.39,46.77,114800.0,22.4347,22.6087,22.425,22.6087,114800.0
2014-12-01 13:00:00,46.76,46.9,46.74,46.82,174100.0,22.6039,22.6715,22.5942,22.6329,174100.0
2014-12-01 13:30:00,46.82,46.86,46.65,46.73,121500.0,22.6329,22.6522,22.5507,22.5894,121500.0
2014-12-01 14:00:00,46.72,46.72,46.44,46.53,117500.0,22.5845,22.5845,22.4492,22.4927,117500.0
2014-12-01 14:30:00,46.52,46.66,46.52,46.6,123800.0,22.4878,22.5555,22.4878,22.5265,123800.0
2014-12-01 15:00:00,46.6,46.65,46.56,46.58,62300.0,22.5265,22.5507,22.5072,22.5168,62300.0
2014-12-01 15:30:00,46.59,46.62,46.53,46.59,233700.0,22.5217,22.5362,22.4927,22.5217,233700.0
2014-12-02 09:30:00,46.7,46.72,46.23,46.34,247200.0,22.5749,22.5845,22.3477,22.4008,247200.0
2014-12-02 10:00:00,46.34,46.55,46.18,46.24,215800.0,22.4008,22.5023,22.3235,22.3525,215800.0
2014-12-02 10:30:00,46.26,46.92,46.18,46.89,116300.0,22.3622,22.6812,22.3235,22.6667,116300.0
2014-12-02 11:00:00,46.89,46.94,46.38,46.45,131400.0,22.6667,22.6909,22.4202,22.454,131400.0
2014-12-02 11:30:00,46.46,46.75,46.44,46.75,151400.0,22.4588,22.599,22.4492,22.599,151400.0
2014-12-02 12:00:00,46.75,46.8,46.63,46.72,43800.0,22.599,22.6232,22.541,22.5845,43800.0
2014-12-02 12:30:00,46.71,46.71,46.53,46.62,44400.0,22.5797,22.5797,22.4927,22.5362,44400.0
2014-12-02 13:00:00,46.62,46.62,46.49,46.58,46000.0,22.5362,22.5362,22.4733,22.5168,46000.0
2014-12-02 13:30:00,46.57,46.62,46.34,46.34,75500.0,22.512,22.5362,22.4008,22.4008,75500.0
2014-12-02 14:00:00,46.34,46.39,46.24,46.32,51000.0,22.4008,22.425,22.3525,22.3912,51000.0
2014-12-02 14:30:00,46.31,46.37,46.22,46.22,88200.0,22.3863,22.4153,22.3428,22.3428,88200.0
2014-12-02 15:00:00,46.23,46.25,46.16,46.19,192300.0,22.3477,22.3573,22.3138,22.3283,192300.0
2014-12-02 15:30:00,46.19,46.23,46.09,46.2,334800.0,22.3283,22.3477,22.28,22.3332,334800.0
2014-12-03 09:30:00,47.14,47.59,46.9,47.54,375900.0,22.7876,23.0051,22.6715,22.9809,375900.0
2014-12-03 10:00:00,47.57,47.59,47.31,47.54,142900.0,22.9954,23.0051,22.8697,22.9809,142900.0
2014-12-03 10:30:00,47.54,47.61,47.43,47.53,84400.0,22.9809,23.0148,22.9277,22.9761,84400.0
2014-12-03 11:00:00,47.53,47.62,47.4,47.47,100500.0,22.9761,23.0196,22.9132,22.9471,100500.0
2014-12-03 11:30:00,47.46,47.63,47.33,47.46,101700.0,22.9422,23.0244,22.8794,22.9422,101700.0
2014-12-03 12:00:00,47.47,47.53,47.34,47.36,63300.0,22.9471,22.9761,22.8842,22.8939,63300.0
2014-12-03 12:30:00,47.33,47.4,47.26,47.33,37700.0,22.8794,22.9132,22.8456,22.8794,37700.0
2014-12-03 13:00:00,47.33,47.37,47.22,47.23,31000.0,22.8794,22.8987,22.8262,22.8311,31000.0
2014-12-03 13:30:00,47.22,47.25,47.17,47.21,40500.0,22.8262,22.8407,22.8021,22.8214,40500.0
2014-12-03 14:00:00,47.19,47.28,47.18,47.24,48300.0,22.8117,22.8552,22.8069,22.8359,48300.0
2014-12-03 14:30:00,47.25,47.27,47.18,47.27,39900.0,22.8407,22.8504,22.8069,22.8504,39900.0
2014-12-03 15:00:00,47.26,47.28,47.23,47.28,70900.0,22.8456,22.8552,22.8311,22.8552,70900.0
2014-12-03 15:30:00,47.28,47.43,47.24,47.24,460800.0,22.8552,22.9277,22.8359,22.8359,460800.0
2014-12-04 09:30:00,46.25,46.62,45.75,45.9,894200.0,22.3573,22.5362,22.1156,22.1881,894200.0
2014-12-04 10:00:00,45.93,46.11,45.81,45.88,378500.0,22.2026,22.2896,22.1446,22.1785,378500.0
2014-12-04 10:30:00,45.9,46.12,45.79,46.08,283800.0,22.1881,22.2945,22.135,22.2751,283800.0
2014-12-04 11:00:00,46.08,46.18,45.98,46.14,139800.0,22.2751,22.3235,22.2268,22.3042,139800.0
2014-12-04 11:30:00,46.15,46.26,46.01,46.03,147800.0,22.309,22.3622,22.2413,22.251,147800.0
2014-12-04 12:00:00,46.03,46.07,45.82,45.83,120700.0,22.251,22.2703,22.1495,22.1543,120700.0
2014-12-04 12:30:00,45.84,46.1,45.83,45.95,119500.0,22.1591,22.2848,22.1543,22.2123,119500.0
2014-12-04 13:00:00,45.94,46.06,45.91,45.92,105300.0,22.2075,22.2655,22.193,22.1978,105300.0
2014-12-04 13:30:00,45.92,46.04,45.87,45.96,133500.0,22.1978,22.2558,22.1736,22.2171,133500.0
2014-12-04 14:00:00,45.97,46.02,45.89,45.9,100000.0,22.222,22.2461,22.1833,22.1881,100000.0
2014-12-04 14:30:00,45.89,45.93,45.81,45.82,88000.0,22.1833,22.2026,22.1446,22.1495,88000.0
2014-12-04 15:00:00,45.83,45.87,45.73,45.78,223900.0,22.1543,22.1736,22.106,22.1301,223900.0
2014-12-04 15:30:00,45.77,45.97,45.76,45.95,481700.0,22.1253,22.222,22.1205,22.2123,481700.0
2014-12-05 09:30:00,45.35,45.35,44.94,45.15,257700.0,21.9223,21.9223,21.7241,21.8256,257700.0
2014-12-05 10:00:00,45.17,45.17,44.98,45.05,314500.0,21.8353,21.8353,21.7434,21.7772,314500.0
2014-12-05 10:30:00,45.06,45.32,45.04,45.29,144000.0,21.7821,21.9078,21.7724,21.8933,144000.0
2014-12-05 11:00:00,45.28,45.29,45.11,45.18,178300.0,21.8884,21.8933,21.8062,21.8401,178300.0
2014-12-05 11:30:00,45.16,45.36,45.1,45.32,148000.0,21.8304,21.9271,21.8014,21.9078,148000.0
2014-12-05 12:00:00,45.32,45.53,45.27,45.5,171900.0,21.9078,22.0093,21.8836,21.9948,171900.0
2014-12-05 12:30:00,45.49,45.55,45.43,45.49,105200.0,21.9899,22.0189,21.9609,21.9899,105200.0
2014-12-05 13:00:00,45.5,45.53,45.36,45.36,73600.0,21.9948,22.0093,21.9271,21.9271,73600.0
2014-12-05 13:30:00,45.36,45.48,45.35,45.37,87900.0,21.9271,21.9851,21.9223,21.9319,87900.0
2014-12-05 14:00:00,45.36,45.38,45.25,45.26,86200.0,21.9271,21.9368,21.8739,21.8788,86200.0
2014-12-05 14:30:00,45.25,45.26,45.16,45.2,99200.0,21.8739,21.8788,21.8304,21.8498,99200.0
2014-12-05 15:00:00,45.2,45.31,45.18,45.28,140300.0,21.8498,21.9029,21.8401,21.8884,140300.0
2014-12-05 15:30:00,45.28,45.31,45.21,45.28,347600.0,21.8884,21.9029,21.8546,21.8884,347600.0
2014-12-08 09:30:00,45.31,45.45,45.16,45.26,391000.0,21.9029,21.9706,21.8304,21.8788,391000.0
2014-12-08 10:00:00,45.24,45.42,45.17,45.27,205200.0,21.8691,21.9561,21.8353,21.8836,205200.0
2014-12-08 10:30:00,45.28,45.41,45.26,45.34,139400.0,21.8884,21.9513,21.8788,21.9174,139400.0
2014-12-08 11:00:00,45.34,45.39,45.1,45.1,138000.0,21.9174,21.9416,21.8014,21.8014,138000.0
2014-12-08 11:30:00,45.12,45.15,45.0,45.01,96400.0,21.8111,21.8256,21.7531,21.7579,96400.0
2014-12-08 12:00:00,45.0,45.44,45.0,45.04,330800.0,21.7531,21.9658,21.7531,21.7724,330800.0
2014-12-08 12:30:00,45.04,45.15,45.02,45.1,105600.0,21.7724,21.8256,21.7627,21.8014,105600.0
2014-12-08 13:00:00,45.1,45.13,44.87,44.89,120500.0,21.8014,21.8159,21.6902,21.6999,120500.0
2014-12-08 13:30:00,44.91,45.03,44.75,44.99,101800.0,21.7096,21.7676,21.6322,21.7482,101800.0
2014-12-08 14:00:00,45.0,45.22,44.96,45.11,163700.0,21.7531,21.8594,21.7337,21.8062,163700.0
2014-12-08 14:30:00,45.1,45.12,45.01,45.02,113400.0,21.8014,21.8111,21.7579,21.7627,113400.0
2014-12-08 15:00:00,45.01,45.05,44.93,44.96,147000.0,21.7579,21.7772,21.7192,21.7337,147000.0
2014-12-08 15:30:00,44.96,44.96,44.83,44.92,492800.0,21.7337,21.7337,21.6709,21.7144,492800.0
2014-12-09 09:30:00,44.41,45.2,44.35,45.15,646500.0,21.4679,21.8498,21.4389,21.8256,646500.0
2014-12-09 10:00:00,45.13,45.69,45.05,45.09,288200.0,21.8159,22.0866,21.7772,21.7966,288200.0
2014-12-09 10:30:00,45.09,45.17,44.83,44.83,147000.0,21.7966,21.8353,21.6709,21.6709,147000.0
2014-12-09 11:00:00,44.84,44.88,44.71,44.75,126900.0,21.6757,21.6951,21.6129,21.6322,126900.0
2014-12-09 11:30:00,44.77,44.88,44.57,44.86,174100.0,21.6419,21.6951,21.5452,21.6854,174100.0
2014-12-09 12:00:00,44.86,44.87,44.68,44.68,56900.0,21.6854,21.6902,21.5984,21.5984,56900.0
2014-12-09 12:30:00,44.67,44.86,44.63,44.86,60900.0,21.5936,21.6854,21.5742,21.6854,60900.0
2014-12-09 13:00:00,44.84,44.96,44.82,44.9,54300.0,21.6757,21.7337,21.6661,21.7047,54300.0
2014-12-09 13:30:00,44.89,44.97,44.87,44.94,78700.0,21.6999,21.7386,21.6902,21.7241,78700.0
2014-12-09 14:00:00,44.93,45.0,44.87,45.0,113000.0,21.7192,21.7531,21.6902,21.7531,113000.0
2014-12-09 14:30:00,44.98,44.99,44.82,44.84,63100.0,21.7434,21.7482,21.6661,21.6757,63100.0
2014-12-09 15:00:00,44.84,44.95,44.83,44.86,75300.0,21.6757,21.7289,21.6709,21.6854,75300.0
2014-12-09 15:30:00,44.86,44.97,44.83,44.96,252900.0,21.6854,21.7386,21.6709,21.7337,252900.0
2014-12-10 09:30:00,44.44,44.45,44.21,44.37,330200.0,21.4824,21.4872,21.3712,21.4485,330200.0
2014-12-10 10:00:00,44.38,44.46,44.28,44.4,87600.0,21.4534,21.492,21.405,21.463,87600.0
2014-12-10 10:30:00,44.4,44.41,44.07,44.09,222100.0,21.463,21.4679,21.3035,21.3132,222100.0
2014-12-10 11:00:00,44.1,44.18,44.0,44.04,188600.0,21.318,21.3567,21.2697,21.289,188600.0
2014-12-10 11:30:00,44.04,44.04,43.87,43.96,107400.0,21.289,21.289,21.2068,21.2503,107400.0
2014-12-10 12:00:00,43.97,43.98,43.81,43.83,76300.0,21.2552,21.26,21.1778,21.1875,76300.0
2014-12-10 12:30:00,43.83,44.16,43.83,44.04,81700.0,21.1875,21.347,21.1875,21.289,81700.0
2014-12-10 13:00:00,44.04,44.11,44.0,44.02,69300.0,21.289,21.3228,21.2697,21.2793,69300.0
2014-12-10 13:30:00,44.01,44.01,43.87,43.89,69400.0,21.2745,21.2745,21.2068,21.2165,69400.0
2014-12-10 14:00:00,43.89,43.89,43.76,43.84,128900.0,21.2165,21.2165,21.1537,21.1923,128900.0
2014-12-10 14:30:00,43.83,43.85,43.66,43.66,127400.0,21.1875,21.1972,21.1053,21.1053,127400.0
2014-12-10 15:00:00,43.66,43.82,43.59,43.82,187700.0,21.1053,21.1827,21.0715,21.1827,187700.0
2014-12-10 15:30:00,43.82,43.87,43.73,43.77,408800.0,21.1827,21.2068,21.1392,21.1585,408800.0
2014-12-11 09:30:00,42.94,43.11,42.74,42.91,440200.0,20.7573,20.8394,20.6606,20.7428,440200.0
2014-12-11 10:00:00,42.92,43.05,42.77,43.05,137400.0,20.7476,20.8104,20.6751,20.8104,137400.0
2014-12-11 10:30:00,43.06,43.32,43.05,43.19,172800.0,20.8153,20.941,20.8104,20.8781,172800.0
2014-12-11 11:00:00,43.19,43.37,43.18,43.35,121000.0,20.8781,20.9651,20.8733,20.9555,121000.0
2014-12-11 11:30:00,43.36,43.39,43.15,43.29,179700.0,20.9603,20.9748,20.8588,20.9265,179700.0
2014-12-11 12:00:00,43.3,43.4,43.27,43.39,66200.0,20.9313,20.9796,20.9168,20.9748,66200.0
2014-12-11 12:30:00,43.39,43.45,43.31,43.4,49900.0,20.9748,21.0038,20.9361,20.9796,49900.0
2014-12-11 13:00:00,43.41,43.44,43.18,43.19,52200.0,20.9845,20.999,20.8733,20.8781,52200.0
2014-12-11 13:30:00,43.2,43.21,43.01,43.01,54900.0,20.883,20.8878,20.7911,20.7911,54900.0
2014-12-11 14:00:00,43.0,43.13,42.97,43.07,66100.0,20.7863,20.8491,20.7718,20.8201,66100.0
2014-12-11 14:30:00,43.07,43.1,42.93,42.94,139100.0,20.8201,20.8346,20.7524,20.7573,139100.0
2014-12-11 15:00:00,42.94,43.1,42.91,43.05,89400.0,20.7573,20.8346,20.7428,20.8104,89400.0
2014-12-11 15:30:00,43.06,43.1,42.89,42.9,296800.0,20.8153,20.8346,20.7331,20.7379,296800.0
2014-12-12 09:30:00,42.56,42.78,42.44,42.44,324000.0,20.5736,20.6799,20.5156,20.5156,324000.0
2014-12-12 10:00:00,42.44,42.54,42.27,42.38,232000.0,20.5156,20.5639,20.4334,20.4866,232000.0
2014-12-12 10:30:00,42.4,42.54,42.35,42.37,92700.0,20.4962,20.5639,20.4721,20.4817,92700.0
2014-12-12 11:00:00,42.39,42.5,42.26,42.26,123700.0,20.4914,20.5446,20.4286,20.4286,123700.0
2014-12-12 11:30:00,42.29,42.36,42.02,42.04,179500.0,20.4431,20.4769,20.3125,20.3222,179500.0
2014-12-12 12:00:00,42.06,42.29,42.05,42.28,126300.0,20.3319,20.4431,20.327,20.4382,126300.0
2014-12-12 12:30:00,42.28,42.28,42.13,42.24,45300.0,20.4382,20.4382,20.3657,20.4189,45300.0
2014-12-12 13:00:00,42.22,42.22,42.01,42.05,63700.0,20.4092,20.4092,20.3077,20.327,63700.0
2014-12-12 13:30:00,42.06,42.12,42.0,42.09,62300.0,20.3319,20.3609,20.3029,20.3464,62300.0
2014-12-12 14:00:00,42.09,42.14,42.02,42.06,95700.0,20.3464,20.3705,20.3125,20.3319,95700.0
2014-12-12 14:30:00,42.05,42.05,41.87,41.99,121000.0,20.327,20.327,20.24,20.298,121000.0
2014-12-12 15:00:00,41.98,42.01,41.9,41.95,191100.0,20.2932,20.3077,20.2545,20.2787,191100.0
2014-12-12 15:30:00,41.95,41.98,41.77,41.78,373000.0,20.2787,20.2932,20.1917,20.1965,373000.0
2014-12-15 09:30:00,41.48,41.75,41.42,41.47,348800.0,20.0515,20.182,20.0225,20.0467,348800.0
2014-12-15 10:00:00,41.48,41.48,41.26,41.33,105400.0,20.0515,20.0515,19.9452,19.979,105400.0
2014-12-15 10:30:00,41.3,41.32,41.01,41.1,235000.0,19.9645,19.9742,19.8243,19.8678,235000.0
2014-12-15 11:00:00,41.1,41.14,40.96,41.05,206500.0,19.8678,19.8871,19.8001,19.8436,206500.0
2014-12-15 11:30:00,41.04,41.13,40.74,40.84,252400.0,19.8388,19.8823,19.6938,19.7421,252400.0
2014-12-15 12:00:00,40.82,41.16,40.81,41.16,154100.0,19.7325,19.8968,19.7276,19.8968,154100.0
2014-12-15 12:30:00,41.18,41.19,41.04,41.18,165500.0,19.9065,19.9113,19.8388,19.9065,165500.0
2014-12-15 13:00:00,41.16,41.21,41.02,41.02,89200.0,19.8968,19.921,19.8291,19.8291,89200.0
2014-12-15 13:30:00,41.01,41.04,40.86,40.88,114700.0,19.8243,19.8388,19.7518,19.7615,114700.0
2014-12-15 14:00:00,40.89,40.94,40.81,40.88,110000.0,19.7663,19.7905,19.7276,19.7615,110000.0
2014-12-15 14:30:00,40.89,40.89,40.7,40.77,114000.0,19.7663,19.7663,19.6744,19.7083,114000.0
2014-12-15 15:00:00,40.76,40.86,40.75,40.76,167200.0,19.7035,19.7518,19.6986,19.7035,167200.0
2014-12-15 15:30:00,40.77,40.8,40.7,40.72,367500.0,19.7083,19.7228,19.6744,19.6841,367500.0
2014-12-16 09:30:00,41.96,41.96,41.6,41.86,571100.0,20.2835,20.2835,20.1095,20.2352,571100.0
2014-12-16 10:00:00,41.87,42.1,41.85,42.08,307500.0,20.24,20.3512,20.2304,20.3415,307500.0
2014-12-16 10:30:00,42.1,42.12,41.94,42.09,304600.0,20.3512,20.3609,20.2739,20.3464,304600.0
2014-12-16 11:00:00,42.09,42.95,42.09,42.92,335200.0,20.3464,20.7621,20.3464,20.7476,335200.0
2014-12-16 11:30:00,42.92,42.99,42.57,42.62,371400.0,20.7476,20.7814,20.5784,20.6026,371400.0
2014-12-16 12:00:00,42.62,42.7,42.57,42.67,214800.0,20.6026,20.6413,20.5784,20.6267,214800.0
2014-12-16 12:30:00,42.67,42.8,42.46,42.48,86200.0,20.6267,20.6896,20.5252,20.5349,86200.0
2014-12-16 13:00:00,42.47,42.49,42.2,42.27,205200.0,20.5301,20.5397,20.3995,20.4334,205200.0
2014-12-16 13:30:00,42.26,42.35,42.2,42.26,163100.0,20.4286,20.4721,20.3995,20.4286,163100.0
2014-12-16 14:00:00,42.27,42.37,42.16,42.22,229000.0,20.4334,20.4817,20.3802,20.4092,229000.0
2014-12-16 14:30:00,42.21,42.27,42.08,42.15,228500.0,20.4044,20.4334,20.3415,20.3754,228500.0
2014-12-16 15:00:00,42.15,42.21,42.03,42.09,192500.0,20.3754,20.4044,20.3174,20.3464,192500.0
2014-12-16 15:30:00,42.09,42.16,42.0,42.06,633000.0,20.3464,20.3802,20.3029,20.3319,633000.0
2014-12-17 09:30:00,43.49,43.66,43.26,43.61,652000.0,21.0231,21.1053,20.912,21.0811,652000.0
2014-12-17 10:00:00,43.62,44.15,43.62,43.87,462700.0,21.086,21.3422,21.086,21.2068,462700.0
2014-12-17 10:30:00,43.86,44.3,43.8,44.23,649200.0,21.202,21.4147,21.173,21.3809,649200.0
2014-12-17 11:00:00,44.23,44.37,44.1,44.13,407800.0,21.3809,21.4485,21.318,21.3325,407800.0
2014-12-17 11:30:00,44.15,44.31,43.72,44.27,359500.0,21.3422,21.4195,21.1343,21.4002,359500.0
2014-12-17 12:00:00,44.27,44.36,44.09,44.1,242900.0,21.4002,21.4437,21.3132,21.318,242900.0
2014-12-17 12:30:00,44.07,44.18,43.99,44.11,180200.0,21.3035,21.3567,21.2648,21.3228,180200.0
2014-12-17 13:00:00,44.12,44.17,43.93,44.08,113000.0,21.3277,21.3519,21.2358,21.3083,113000.0
2014-12-17 13:30:00,44.08,44.23,43.93,44.11,212500.0,21.3083,21.3809,21.2358,21.3228,212500.0
2014-12-17 14:00:00,44.11,44.52,44.11,44.31,233300.0,21.3228,21.521,21.3228,21.4195,233300.0
2014-12-17 14:30:00,44.3,44.31,43.77,43.79,276500.0,21.4147,21.4195,21.1585,21.1682,276500.0
2014-12-17 15:00:00,43.78,44.09,43.71,44.08,310200.0,21.1633,21.3132,21.1295,21.3083,310200.0
2014-12-17 15:30:00,44.07,44.16,44.03,44.1,750900.0,21.3035,21.347,21.2842,21.318,750900.0
2014-12-18 09:30:00,44.43,44.66,44.05,44.18,379500.0,21.4775,21.5887,21.2938,21.3567,379500.0
2014-12-18 10:00:00,44.19,44.28,43.95,44.0,404700.0,21.3615,21.405,21.2455,21.2697,404700.0
2014-12-18 10:30:00,43.99,44.01,43.66,43.9,283800.0,21.2648,21.2745,21.1053,21.2213,283800.0
2014-12-18 11:00:00,43.9,44.0,43.72,43.95,161000.0,21.2213,21.2697,21.1343,21.2455,161000.0
2014-12-18 11:30:00,43.96,44.19,43.95,44.11,144000.0,21.2503,21.3615,21.2455,21.3228,144000.0
2014-12-18 12:00:00,44.09,44.24,44.02,44.2,74000.0,21.3132,21.3857,21.2793,21.3664,74000.0
2014-12-18 12:30:00,44.19,44.19,44.07,44.11,55500.0,21.3615,21.3615,21.3035,21.3228,55500.0
2014-12-18 13:00:00,44.1,44.17,44.02,44.05,57400.0,21.318,21.3519,21.2793,21.2938,57400.0
2014-12-18 13:30:00,44.05,44.1,43.99,44.02,93300.0,21.2938,21.318,21.2648,21.2793,93300.0
2014-12-18 14:00:00,44.04,44.06,43.88,43.88,88500.0,21.289,21.2987,21.2117,21.2117,88500.0
2014-12-18 14:30:00,43.87,44.01,43.86,43.99,94000.0,21.2068,21.2745,21.202,21.2648,94000.0
2014-12-18 15:00:00,43.99,44.12,43.95,44.12,115800.0,21.2648,21.3277,21.2455,21.3277,115800.0
2014-12-18 15:30:00,44.11,44.33,44.11,44.3,442800.0,21.3228,21.4292,21.3228,21.4147,442800.0
2014-12-19 09:30:00,44.44,44.85,44.26,44.81,400100.0,21.4824,21.6806,21.3954,21.6612,400100.0
2014-12-19 10:00:00,44.82,44.93,44.63,44.84,161400.0,21.6661,21.7192,21.5742,21.6757,161400.0
2014-12-19 10:30:00,44.84,45.21,44.82,45.13,202500.0,21.6757,21.8546,21.6661,21.8159,202500.0
2014-12-19 11:00:00,45.14,45.19,44.88,44.96,171200.0,21.8208,21.8449,21.6951,21.7337,171200.0
2014-12-19 11:30:00,44.95,45.06,44.85,44.93,149000.0,21.7289,21.7821,21.6806,21.7192,149000.0
2014-12-19 12:00:00,44.92,45.16,44.79,45.13,191800.0,21.7144,21.8304,21.6516,21.8159,191800.0
2014-12-19 12:30:00,45.12,45.24,45.11,45.2,152200.0,21.8111,21.8691,21.8062,21.8498,152200.0
2014-12-19 13:00:00,45.2,45.35,45.15,45.32,122100.0,21.8498,21.9223,21.8256,21.9078,122100.0
2014-12-19 13:30:00,45.32,45.51,45.3,45.46,156700.0,21.9078,21.9996,21.8981,21.9754,156700.0
2014-12-19 14:00:00,45.46,45.47,45.32,45.42,124200.0,21.9754,21.9803,21.9078,21.9561,124200.0
2014-12-19 14:30:00,45.42,45.6,45.39,45.59,276800.0,21.9561,22.0431,21.9416,22.0383,276800.0
2014-12-19 15:00:00,45.59,45.63,45.47,45.54,223000.0,22.0383,22.0576,21.9803,22.0141,223000.0
2014-12-19 15:30:00,45.54,45.59,45.34,45.39,630900.0,22.0141,22.0383,21.9174,21.9416,630900.0
2014-12-22 09:30:00,45.13,45.2,44.59,44.8,237700.0,21.8159,21.8498,21.5549,21.6564,237700.0
2014-12-22 10:00:00,44.81,44.81,44.54,44.63,171100.0,21.6612,21.6612,21.5307,21.5742,171100.0
2014-12-22 10:30:00,44.64,44.95,44.59,44.91,190900.0,21.579,21.7289,21.5549,21.7096,190900.0
2014-12-22 11:00:00,44.92,44.92,44.63,44.7,193600.0,21.7144,21.7144,21.5742,21.6081,193600.0
2014-12-22 11:30:00,44.7,44.8,44.59,44.66,134800.0,21.6081,21.6564,21.5549,21.5887,134800.0
2014-12-22 12:00:00,44.66,44.7,44.5,44.55,75200.0,21.5887,21.6081,21.5114,21.5355,75200.0
2014-12-22 12:30:00,44.55,44.55,44.43,44.49,148900.0,21.5355,21.5355,21.4775,21.5065,148900.0
2014-12-22 13:00:00,44.48,44.68,44.45,44.61,63300.0,21.5017,21.5984,21.4872,21.5645,63300.0
2014-12-22 13:30:00,44.59,44.6,44.48,44.5,122900.0,21.5549,21.5597,21.5017,21.5114,122900.0
2014-12-22 14:00:00,44.5,44.55,44.39,44.42,121300.0,21.5114,21.5355,21.4582,21.4727,121300.0
2014-12-22 14:30:00,44.42,44.47,44.37,44.45,151800.0,21.4727,21.4969,21.4485,21.4872,151800.0
2014-12-22 15:00:00,44.45,44.51,44.41,44.5,181900.0,21.4872,21.5162,21.4679,21.5114,181900.0
2014-12-22 15:30:00,44.5,44.6,44.48,44.55,322900.0,21.5114,21.5597,21.5017,21.5355,322900.0
2014-12-23 09:30:00,44.47,44.78,44.38,44.69,183600.0,21.4969,21.6467,21.4534,21.6032,183600.0
2014-12-23 10:00:00,44.7,44.99,44.63,44.97,89700.0,21.6081,21.7482,21.5742,21.7386,89700.0
2014-12-23 10:30:00,44.96,45.1,44.89,44.96,167100.0,21.7337,21.8014,21.6999,21.7337,167100.0
2014-12-23 11:00:00,44.97,45.0,44.79,44.82,156400.0,21.7386,21.7531,21.6516,21.6661,156400.0
2014-12-23 11:30:00,44.81,45.14,44.81,45.13,178600.0,21.6612,21.8208,21.6612,21.8159,178600.0
2014-12-23 12:00:00,45.12,45.3,45.11,45.18,99000.0,21.8111,21.8981,21.8062,21.8401,99000.0
2014-12-23 12:30:00,45.19,45.22,45.08,45.17,59400.0,21.8449,21.8594,21.7917,21.8353,59400.0
2014-12-23 13:00:00,45.17,45.17,45.07,45.08,41200.0,21.8353,21.8353,21.7869,21.7917,41200.0
2014-12-23 13:30:00,45.09,45.1,44.96,45.0,93200.0,21.7966,21.8014,21.7337,21.7531,93200.0
2014-12-23 14:00:00,45.02,45.17,45.01,45.13,100300.0,21.7627,21.8353,21.7579,21.8159,100300.0
2014-12-23 14:30:00,45.13,45.13,44.99,45.02,76000.0,21.8159,21.8159,21.7482,21.7627,76000.0
2014-12-23 15:00:00,45.02,45.03,44.9,44.91,83200.0,21.7627,21.7676,21.7047,21.7096,83200.0
2014-12-23 15:30:00,44.9,44.95,44.84,44.88,148100.0,21.7047,21.7289,21.6757,21.6951,148100.0
2014-12-24 09:30:00,44.64,44.83,44.37,44.52,104200.0,21.579,21.6709,21.4485,21.521,104200.0
2014-12-24 10:00:00,44.51,44.83,44.51,44.71,185500.0,21.5162,21.6709,21.5162,21.6129,185500.0
2014-12-24 10:30:00,44.71,44.71,44.62,44.69,50400.0,21.6129,21.6129,21.5694,21.6032,50400.0
2014-12-24 11:00:00,44.69,44.88,44.69,44.83,40100.0,21.6032,21.6951,21.6032,21.6709,40100.0
2014-12-24 11:30:00,44.82,44.99,44.82,44.9,65200.0,21.6661,21.7482,21.6661,21.7047,65200.0
2014-12-24 12:00:00,44.9,44.94,44.82,44.92,71700.0,21.7047,21.7241,21.6661,21.7144,71700.0
2014-12-24 12:30:00,44.91,45.11,44.91,44.99,108700.0,21.7096,21.8062,21.7096,21.7482,108700.0
2014-12-26 09:30:00,45.12,45.89,45.06,45.89,199500.0,21.8111,22.1833,21.7821,22.1833,199500.0
2014-12-26 10:00:00,45.87,45.93,45.66,45.9,84600.0,22.1736,22.2026,22.0721,22.1881,84600.0
2014-12-26 10:30:00,45.9,46.05,45.87,45.94,83000.0,22.1881,22.2606,22.1736,22.2075,83000.0
2014-12-26 11:00:00,45.95,46.09,45.94,46.02,113900.0,22.2123,22.28,22.2075,22.2461,113900.0
2014-12-26 11:30:00,46.01,46.03,45.93,45.99,127200.0,22.2413,22.251,22.2026,22.2316,127200.0
2014-12-26 12:00:00,46.0,46.0,45.9,45.96,67300.0,22.2365,22.2365,22.1881,22.2171,67300.0
2014-12-26 12:30:00,45.97,45.99,45.91,45.97,94600.0,22.222,22.2316,22.193,22.222,94600.0
2014-12-26 13:00:00,45.97,46.04,45.92,46.01,109800.0,22.222,22.2558,22.1978,22.2413,109800.0
2014-12-26 13:30:00,46.01,46.03,45.68,45.74,104300.0,22.2413,22.251,22.0818,22.1108,104300.0
2014-12-26 14:00:00,45.75,45.9,45.74,45.89,76600.0,22.1156,22.1881,22.1108,22.1833,76600.0
2014-12-26 14:30:00,45.9,46.01,45.9,46.01,113300.0,22.1881,22.2413,22.1881,22.2413,113300.0
2014-12-26 15:00:00,46.01,46.02,45.93,45.96,146700.0,22.2413,22.2461,22.2026,22.2171,146700.0
2014-12-26 15:30:00,45.96,45.99,45.8,45.85,275300.0,22.2171,22.2316,22.1398,22.164,275300.0
2014-12-29 09:30:00,45.92,46.3,45.91,46.14,197600.0,22.1978,22.3815,22.193,22.3042,197600.0
2014-12-29 10:00:00,46.15,46.16,46.03,46.14,140900.0,22.309,22.3138,22.251,22.3042,140900.0
2014-12-29 10:30:00,46.14,46.41,46.11,46.16,169400.0,22.3042,22.4347,22.2896,22.3138,169400.0
2014-12-29 11:00:00,46.15,46.18,46.01,46.09,170600.0,22.309,22.3235,22.2413,22.28,170600.0
2014-12-29 11:30:00,46.08,46.13,46.02,46.06,101900.0,22.2751,22.2993,22.2461,22.2655,101900.0
2014-12-29 12:00:00,46.07,46.08,45.96,46.0,71900.0,22.2703,22.2751,22.2171,22.2365,71900.0
2014-12-29 12:30:00,46.0,46.05,45.95,45.96,56600.0,22.2365,22.2606,22.2123,22.2171,56600.0
2014-12-29 13:00:00,45.95,46.02,45.91,45.95,79800.0,22.2123,22.2461,22.193,22.2123,79800.0
2014-12-29 13:30:00,45.95,45.99,45.83,45.85,63800.0,22.2123,22.2316,22.1543,22.164,63800.0
2014-12-29 14:00:00,45.86,45.86,45.73,45.74,81500.0,22.1688,22.1688,22.106,22.1108,81500.0
2014-12-29 14:30:00,45.74,45.87,45.74,45.82,91400.0,22.1108,22.1736,22.1108,22.1495,91400.0
2014-12-29 15:00:00,45.82,45.87,45.8,45.84,87500.0,22.1495,22.1736,22.1398,22.1591,87500.0
2014-12-29 15:30:00,45.84,45.88,45.76,45.79,197700.0,22.1591,22.1785,22.1205,22.135,197700.0
2014-12-30 09:30:00,46.14,46.84,46.14,46.77,572900.0,22.3042,22.6425,22.3042,22.6087,572900.0
2014-12-30 10:00:00,46.77,46.78,46.3,46.44,333400.0,22.6087,22.6135,22.3815,22.4492,333400.0
2014-12-30 10:30:00,46.44,46.77,46.43,46.72,362700.0,22.4492,22.6087,22.4443,22.5845,362700.0
2014-12-30 11:00:00,46.72,46.82,46.64,46.78,234700.0,22.5845,22.6329,22.5459,22.6135,234700.0
2014-12-30 11:30:00,46.79,46.8,46.64,46.7,137000.0,22.6184,22.6232,22.5459,22.5749,137000.0
2014-12-30 12:00:00,46.71,46.81,46.67,46.79,84200.0,22.5797,22.628,22.5604,22.6184,84200.0
2014-12-30 12:30:00,46.79,46.86,46.78,46.8,111100.0,22.6184,22.6522,22.6135,22.6232,111100.0
2014-12-30 13:00:00,46.8,46.83,46.78,46.78,83900.0,22.6232,22.6377,22.6135,22.6135,83900.0
2014-12-30 13:30:00,46.77,46.89,46.76,46.83,82200.0,22.6087,22.6667,22.6039,22.6377,82200.0
2014-12-30 14:00:00,46.83,46.88,46.81,46.86,108700.0,22.6377,22.6619,22.628,22.6522,108700.0
2014-12-30 14:30:00,46.87,46.88,46.7,46.71,127300.0,22.657,22.6619,22.5749,22.5797,127300.0
2014-12-30 15:00:00,46.71,46.74,46.68,46.71,126200.0,22.5797,22.5942,22.5652,22.5797,126200.0
2014-12-30 15:30:00,46.7,46.78,46.51,46.54,525200.0,22.5749,22.6135,22.483,22.4975,525200.0
2014-12-31 09:30:00,46.57,46.7,46.01,46.01,184500.0,22.512,22.5749,22.2413,22.2413,184500.0
2014-12-31 10:00:00,46.01,46.31,46.01,46.22,72500.0,22.2413,22.3863,22.2413,22.3428,72500.0
2014-12-31 10:30:00,46.23,46.26,46.12,46.14,86900.0,22.3477,22.3622,22.2945,22.3042,86900.0
2014-12-31 11:00:00,46.13,46.36,46.13,46.31,91100.0,22.2993,22.4105,22.2993,22.3863,91100.0
2014-12-31 11:30:00,46.3,46.39,46.3,46.32,68800.0,22.3815,22.425,22.3815,22.3912,68800.0
2014-12-31 12:00:00,46.32,46.33,46.21,46.3,58200.0,22.3912,22.396,22.338,22.3815,58200.0
2014-12-31 12:30:00,46.29,46.38,46.22,46.35,66200.0,22.3767,22.4202,22.3428,22.4057,66200.0
2014-12-31 13:00:00,46.37,46.5,46.36,46.41,70300.0,22.4153,22.4782,22.4105,22.4347,70300.0
2014-12-31 13:30:00,46.41,46.53,46.4,46.46,101200.0,22.4347,22.4927,22.4298,22.4588,101200.0
2014-12-31 14:00:00,46.46,46.48,46.22,46.34,76900.0,22.4588,22.4685,22.3428,22.4008,76900.0
2014-12-31 14:30:00,46.33,46.34,46.16,46.18,87300.0,22.396,22.4008,22.3138,22.3235,87300.0
2014-12-31 15:00:00,46.19,46.24,46.14,46.24,94000.0,22.3283,22.3525,22.3042,22.3525,94000.0
2014-12-31 15:30:00,46.23,46.24,46.01,46.06,344200.0,22.3477,22.3525,22.2413,22.2655,344200.0
2015-01-02 09:30:00,45.73,45.91,45.54,45.6,196600.0,22.106,22.193,22.0141,22.0431,196600.0
2015-01-02 10:00:00,45.62,45.69,45.49,45.56,99400.0,22.0528,22.0866,21.9899,22.0238,99400.0
2015-01-02 10:30:00,45.54,45.69,45.41,45.55,166800.0,22.0141,22.0866,21.9513,22.0189,166800.0
2015-01-02 11:00:00,45.53,45.72,45.42,45.64,151600.0,22.0093,22.1011,21.9561,22.0625,151600.0
2015-01-02 11:30:00,45.64,45.74,45.61,45.68,127000.0,22.0625,22.1108,22.0479,22.0818,127000.0
2015-01-02 12:00:00,45.68,45.75,45.61,45.64,65200.0,22.0818,22.1156,22.0479,22.0625,65200.0
2015-01-02 12:30:00,45.63,45.67,45.55,45.62,41500.0,22.0576,22.077,22.0189,22.0528,41500.0
2015-01-02 13:00:00,45.63,45.72,45.61,45.61,41500.0,22.0576,22.1011,22.0479,22.0479,41500.0
2015-01-02 13:30:00,45.6,45.65,45.51,45.52,35000.0,22.0431,22.0673,21.9996,22.0044,35000.0
2015-01-02 14:00:00,45.51,45.66,45.5,45.57,71700.0,21.9996,22.0721,21.9948,22.0286,71700.0
2015-01-02 14:30:00,45.57,45.72,45.54,45.66,61100.0,22.0286,22.1011,22.0141,22.0721,61100.0
2015-01-02 15:00:00,45.65,45.72,45.61,45.7,66000.0,22.0673,22.1011,22.0479,22.0915,66000.0
2015-01-02 15:30:00,45.7,45.82,45.67,45.71,166700.0,22.0915,22.1495,22.077,22.0963,166700.0
2015-01-05 09:30:00,44.26,44.43,43.99,44.16,308800.0,21.3954,21.4775,21.2648,21.347,308800.0
2015-01-05 10:00:00,44.14,44.2,43.97,44.08,134800.0,21.3373,21.3664,21.2552,21.3083,134800.0
2015-01-05 10:30:00,44.07,44.12,43.96,44.09,172100.0,21.3035,21.3277,21.2503,21.3132,172100.0
2015-01-05 11:00:00,44.08,44.08,43.84,43.88,241600.0,21.3083,21.3083,21.1923,21.2117,241600.0
2015-01-05 11:30:00,43.89,44.16,43.89,44.13,261100.0,21.2165,21.347,21.2165,21.3325,261100.0
2015-01-05 12:00:00,44.12,44.24,44.11,44.19,98500.0,21.3277,21.3857,21.3228,21.3615,98500.0
2015-01-05 12:30:00,44.19,44.32,44.13,44.27,196700.0,21.3615,21.4244,21.3325,21.4002,196700.0
2015-01-05 13:00:00,44.26,44.33,44.24,44.24,137900.0,21.3954,21.4292,21.3857,21.3857,137900.0
2015-01-05 13:30:00,44.25,44.31,44.22,44.29,114700.0,21.3905,21.4195,21.376,21.4099,114700.0
2015-01-05 14:00:00,44.29,44.32,44.25,44.31,165400.0,21.4099,21.4244,21.3905,21.4195,165400.0
2015-01-05 14:30:00,44.29,44.37,44.28,44.34,91900.0,21.4099,21.4485,21.405,21.434,91900.0
2015-01-05 15:00:00,44.34,44.4,44.28,44.4,155100.0,21.434,21.463,21.405,21.463,155100.0
2015-01-05 15:30:00,44.4,44.51,44.4,44.42,507700.0,21.463,21.5162,21.463,21.4727,507700.0
2015-01-06 09:30:00,44.61,45.23,44.57,45.06,653000.0,21.5645,21.8643,21.5452,21.7821,653000.0
2015-01-06 10:00:00,45.05,45.3,44.94,45.25,431400.0,21.7772,21.8981,21.7241,21.8739,431400.0
2015-01-06 10:30:00,45.25,45.29,44.99,45.05,180500.0,21.8739,21.8933,21.7482,21.7772,180500.0
2015-01-06 11:00:00,45.03,45.05,44.73,44.87,280000.0,21.7676,21.7772,21.6226,21.6902,280000.0
2015-01-06 11:30:00,44.87,44.87,44.48,44.49,351500.0,21.6902,21.6902,21.5017,21.5065,351500.0
2015-01-06 12:00:00,44.49,44.61,44.33,44.57,135100.0,21.5065,21.5645,21.4292,21.5452,135100.0
2015-01-06 12:30:00,44.56,44.7,44.49,44.6,134700.0,21.5404,21.6081,21.5065,21.5597,134700.0
2015-01-06 13:00:00,44.61,44.64,44.36,44.45,59500.0,21.5645,21.579,21.4437,21.4872,59500.0
2015-01-06 13:30:00,44.44,44.7,44.44,44.7,155300.0,21.4824,21.6081,21.4824,21.6081,155300.0
2015-01-06 14:00:00,44.7,44.9,44.65,44.9,265900.0,21.6081,21.7047,21.5839,21.7047,265900.0
2015-01-06 14:30:00,44.9,45.02,44.82,45.0,140900.0,21.7047,21.7627,21.6661,21.7531,140900.0
2015-01-06 15:00:00,45.0,45.22,44.98,45.21,290100.0,21.7531,21.8594,21.7434,21.8546,290100.0
2015-01-06 15:30:00,45.21,45.22,44.95,44.96,515700.0,21.8546,21.8594,21.7289,21.7337,515700.0
2015-01-07 09:30:00,44.77,45.12,44.73,45.12,620000.0,21.6419,21.8111,21.6226,21.8111,620000.0
2015-01-07 10:00:00,45.12,45.14,44.94,44.95,169100.0,21.8111,21.8208,21.7241,21.7289,169100.0
2015-01-07 10:30:00,44.94,44.94,44.75,44.84,172300.0,21.7241,21.7241,21.6322,21.6757,172300.0
2015-01-07 11:00:00,44.85,44.97,44.71,44.72,101600.0,21.6806,21.7386,21.6129,21.6177,101600.0
2015-01-07 11:30:00,44.75,45.1,44.7,45.06,82700.0,21.6322,21.8014,21.6081,21.7821,82700.0
2015-01-07 12:00:00,45.05,45.41,45.05,45.4,209700.0,21.7772,21.9513,21.7772,21.9464,209700.0
2015-01-07 12:30:00,45.42,45.42,45.24,45.37,65100.0,21.9561,21.9561,21.8691,21.9319,65100.0
2015-01-07 13:00:00,45.38,45.39,45.2,45.25,67000.0,21.9368,21.9416,21.8498,21.8739,67000.0
2015-01-07 13:30:00,45.25,45.41,45.23,45.38,110000.0,21.8739,21.9513,21.8643,21.9368,110000.0
2015-01-07 14:00:00,45.39,45.56,45.33,45.53,192600.0,21.9416,22.0238,21.9126,22.0093,192600.0
2015-01-07 14:30:00,45.53,45.66,45.46,45.49,147500.0,22.0093,22.0721,21.9754,21.9899,147500.0
2015-01-07 15:00:00,45.49,45.51,45.33,45.34,198000.0,21.9899,21.9996,21.9126,21.9174,198000.0
2015-01-07 15:30:00,45.34,45.43,45.25,45.38,379600.0,21.9174,21.9609,21.8739,21.9368,379600.0
2015-01-08 09:30:00,45.5,45.73,45.38,45.72,252500.0,21.9948,22.106,21.9368,22.1011,252500.0
2015-01-08 10:00:00,45.72,45.92,45.68,45.73,126800.0,22.1011,22.1978,22.0818,22.106,126800.0
2015-01-08 10:30:00,45.74,45.93,45.74,45.85,115500.0,22.1108,22.2026,22.1108,22.164,115500.0
2015-01-08 11:00:00,45.86,46.06,45.86,46.02,196700.0,22.1688,22.2655,22.1688,22.2461,196700.0
2015-01-08 11:30:00,46.05,46.08,45.92,46.01,132000.0,22.2606,22.2751,22.1978,22.2413,132000.0
2015-01-08 12:00:00,46.01,46.03,45.83,45.97,97300.0,22.2413,22.251,22.1543,22.222,97300.0
2015-01-08 12:30:00,45.97,45.98,45.89,45.94,66200.0,22.222,22.2268,22.1833,22.2075,66200.0
2015-01-08 13:00:00,45.95,45.96,45.79,45.8,141200.0,22.2123,22.2171,22.135,22.1398,141200.0
2015-01-08 13:30:00,45.8,45.81,45.51,45.6,171100.0,22.1398,22.1446,21.9996,22.0431,171100.0
2015-01-08 14:00:00,45.61,45.63,45.49,45.62,148400.0,22.0479,22.0576,21.9899,22.0528,148400.0
2015-01-08 14:30:00,45.61,45.67,45.57,45.58,113900.0,22.0479,22.077,22.0286,22.0334,113900.0
2015-01-08 15:00:00,45.58,45.7,45.58,45.65,158300.0,22.0334,22.0915,22.0334,22.0673,158300.0
2015-01-08 15:30:00,45.65,45.73,45.62,45.72,328900.0,22.0673,22.106,22.0528,22.1011,328900.0
2015-01-09 09:30:00,45.31,45.51,45.18,45.26,255900.0,21.9029,21.9996,21.8401,21.8788,255900.0
2015-01-09 10:00:00,45.27,45.51,45.27,45.34,148500.0,21.8836,21.9996,21.8836,21.9174,148500.0
2015-01-09 10:30:00,45.35,45.47,45.29,45.35,138500.0,21.9223,21.9803,21.8933,21.9223,138500.0
2015-01-09 11:00:00,45.35,45.35,45.05,45.24,218200.0,21.9223,21.9223,21.7772,21.8691,218200.0
2015-01-09 11:30:00,45.24,45.39,45.22,45.33,106500.0,21.8691,21.9416,21.8594,21.9126,106500.0
2015-01-09 12:00:00,45.34,45.41,45.25,45.3,50600.0,21.9174,21.9513,21.8739,21.8981,50600.0
2015-01-09 12:30:00,45.3,45.36,45.22,45.24,58200.0,21.8981,21.9271,21.8594,21.8691,58200.0
2015-01-09 13:00:00,45.24,45.34,45.2,45.22,60600.0,21.8691,21.9174,21.8498,21.8594,60600.0
2015-01-09 13:30:00,45.26,45.37,45.25,45.31,34700.0,21.8788,21.9319,21.8739,21.9029,34700.0
2015-01-09 14:00:00,45.31,45.42,45.28,45.4,68000.0,21.9029,21.9561,21.8884,21.9464,68000.0
2015-01-09 14:30:00,45.41,45.54,45.37,45.51,121100.0,21.9513,22.0141,21.9319,21.9996,121100.0
2015-01-09 15:00:00,45.51,45.62,45.48,45.5,87700.0,21.9996,22.0528,21.9851,21.9948,87700.0
2015-01-09 15:30:00,45.5,45.56,45.44,45.52,342600.0,21.9948,22.0238,21.9658,22.0044,342600.0
2015-01-12 09:30:00,44.33,44.36,43.9,44.15,345300.0,21.4292,21.4437,21.2213,21.3422,345300.0
2015-01-12 10:00:00,44.15,44.33,43.97,44.3,205000.0,21.3422,21.4292,21.2552,21.4147,205000.0
2015-01-12 10:30:00,44.3,44.51,44.22,44.44,150100.0,21.4147,21.5162,21.376,21.4824,150100.0
2015-01-12 11:00:00,44.45,44.55,44.3,44.4,104900.0,21.4872,21.5355,21.4147,21.463,104900.0
2015-01-12 11:30:00,44.4,44.61,44.34,44.53,74200.0,21.463,21.5645,21.434,21.5259,74200.0
2015-01-12 12:00:00,44.53,44.61,44.48,44.6,62900.0,21.5259,21.5645,21.5017,21.5597,62900.0
2015-01-12 12:30:00,44.58,44.66,44.55,44.58,71600.0,21.55,21.5887,21.5355,21.55,71600.0
2015-01-12 13:00:00,44.58,44.61,44.5,44.58,110600.0,21.55,21.5645,21.5114,21.55,110600.0
2015-01-12 13:30:00,44.58,44.7,44.54,44.67,217300.0,21.55,21.6081,21.5307,21.5936,217300.0
2015-01-12 14:00:00,44.67,44.71,44.54,44.56,157400.0,21.5936,21.6129,21.5307,21.5404,157400.0
2015-01-12 14:30:00,44.56,44.57,44.33,44.34,152800.0,21.5404,21.5452,21.4292,21.434,152800.0
2015-01-12 15:00:00,44.34,44.48,44.33,44.44,247600.0,21.434,21.5017,21.4292,21.4824,247600.0
2015-01-12 15:30:00,44.44,44.72,44.42,44.57,516600.0,21.4824,21.6177,21.4727,21.5452,516600.0
2015-01-13 09:30:00,44.38,44.57,44.14,44.28,370100.0,21.4534,21.5452,21.3373,21.405,370100.0
2015-01-13 10:00:00,44.28,44.34,44.15,44.29,142500.0,21.405,21.434,21.3422,21.4099,142500.0
2015-01-13 10:30:00,44.29,44.47,44.24,44.42,116000.0,21.4099,21.4969,21.3857,21.4727,116000.0
2015-01-13 11:00:00,44.41,44.46,44.33,44.46,125100.0,21.4679,21.492,21.4292,21.492,125100.0
2015-01-13 11:30:00,44.47,44.52,44.42,44.42,92900.0,21.4969,21.521,21.4727,21.4727,92900.0
2015-01-13 12:00:00,44.43,44.46,44.19,44.21,62300.0,21.4775,21.492,21.3615,21.3712,62300.0
2015-01-13 12:30:00,44.21,44.25,44.08,44.1,99800.0,21.3712,21.3905,21.3083,21.318,99800.0
2015-01-13 13:00:00,44.11,44.2,43.99,44.01,90100.0,21.3228,21.3664,21.2648,21.2745,90100.0
2015-01-13 13:30:00,43.99,44.03,43.7,43.83,154100.0,21.2648,21.2842,21.1247,21.1875,154100.0
2015-01-13 14:00:00,43.83,43.85,43.59,43.85,128900.0,21.1875,21.1972,21.0715,21.1972,128900.0
2015-01-13 14:30:00,43.86,44.04,43.75,43.75,163100.0,21.202,21.289,21.1488,21.1488,163100.0
2015-01-13 15:00:00,43.76,43.92,43.75,43.8,190100.0,21.1537,21.231,21.1488,21.173,190100.0
2015-01-13 15:30:00,43.82,44.0,43.8,43.84,488000.0,21.1827,21.2697,21.173,21.1923,488000.0
2015-01-14 09:30:00,42.33,42.59,42.07,42.39,569000.0,20.4624,20.5881,20.3367,20.4914,569000.0
2015-01-14 10:00:00,42.38,42.92,42.34,42.86,294400.0,20.4866,20.7476,20.4672,20.7186,294400.0
2015-01-14 10:30:00,42.84,42.97,42.74,42.96,333800.0,20.7089,20.7718,20.6606,20.7669,333800.0
2015-01-14 11:00:00,42.95,42.98,42.8,42.8,211300.0,20.7621,20.7766,20.6896,20.6896,211300.0
2015-01-14 11:30:00,42.8,43.01,42.76,42.87,157200.0,20.6896,20.7911,20.6703,20.7234,157200.0
2015-01-14 12:00:00,42.87,42.94,42.73,42.81,188300.0,20.7234,20.7573,20.6558,20.6944,188300.0
2015-01-14 12:30:00,42.79,42.8,42.47,42.49,233800.0,20.6848,20.6896,20.5301,20.5397,233800.0
2015-01-14 13:00:00,42.49,42.5,42.27,42.27,187600.0,20.5397,20.5446,20.4334,20.4334,187600.0
2015-01-14 13:30:00,42.28,42.31,42.12,42.21,219300.0,20.4382,20.4527,20.3609,20.4044,219300.0
2015-01-14 14:00:00,42.2,42.48,42.18,42.46,290700.0,20.3995,20.5349,20.3899,20.5252,290700.0
2015-01-14 14:30:00,42.45,42.64,42.41,42.62,280700.0,20.5204,20.6122,20.5011,20.6026,280700.0
2015-01-14 15:00:00,42.62,43.01,42.58,42.77,384500.0,20.6026,20.7911,20.5832,20.6751,384500.0
2015-01-14 15:30:00,42.77,42.95,42.6,42.94,708400.0,20.6751,20.7621,20.5929,20.7573,708400.0
2015-01-15 09:30:00,43.24,43.43,43.01,43.04,345800.0,20.9023,20.9941,20.7911,20.8056,345800.0
2015-01-15 10:00:00,43.04,43.36,43.0,43.32,186500.0,20.8056,20.9603,20.7863,20.941,186500.0
2015-01-15 10:30:00,43.33,43.4,43.1,43.14,176100.0,20.9458,20.9796,20.8346,20.8539,176100.0
2015-01-15 11:00:00,43.15,43.16,42.97,43.01,148900.0,20.8588,20.8636,20.7718,20.7911,148900.0
2015-01-15 11:30:00,43.01,43.37,42.98,43.21,172100.0,20.7911,20.9651,20.7766,20.8878,172100.0
2015-01-15 12:00:00,43.21,43.32,43.19,43.22,104300.0,20.8878,20.941,20.8781,20.8926,104300.0
2015-01-15 12:30:00,43.23,43.28,43.06,43.24,81400.0,20.8975,20.9216,20.8153,20.9023,81400.0
2015-01-15 13:00:00,43.23,43.33,43.21,43.24,61000.0,20.8975,20.9458,20.8878,20.9023,61000.0
2015-01-15 13:30:00,43.23,43.33,43.21,43.28,91900.0,20.8975,20.9458,20.8878,20.9216,91900.0
2015-01-15 14:00:00,43.29,43.44,43.27,43.38,117000.0,20.9265,20.999,20.9168,20.97,117000.0
2015-01-15 14:30:00,43.37,43.4,43.3,43.32,145200.0,20.9651,20.9796,20.9313,20.941,145200.0
2015-01-15 15:00:00,43.32,43.32,43.13,43.22,201700.0,20.941,20.941,20.8491,20.8926,201700.0
2015-01-15 15:30:00,43.22,43.25,42.97,43.08,438800.0,20.8926,20.9071,20.7718,20.8249,438800.0
2015-01-16 09:30:00,43.64,43.89,43.61,43.72,458300.0,21.0956,21.2165,21.0811,21.1343,458300.0
2015-01-16 10:00:00,43.72,43.79,43.59,43.77,436800.0,21.1343,21.1682,21.0715,21.1585,436800.0
2015-01-16 10:30:00,43.76,43.93,43.75,43.78,257400.0,21.1537,21.2358,21.1488,21.1633,257400.0
2015-01-16 11:00:00,43.8,43.84,43.6,43.83,98400.0,21.173,21.1923,21.0763,21.1875,98400.0
2015-01-16 11:30:00,43.84,43.95,43.78,43.85,104300.0,21.1923,21.2455,21.1633,21.1972,104300.0
2015-01-16 12:00:00,43.85,43.94,43.84,43.93,116200.0,21.1972,21.2407,21.1923,21.2358,116200.0
2015-01-16 12:30:00,43.93,44.0,43.84,43.99,122200.0,21.2358,21.2697,21.1923,21.2648,122200.0
2015-01-16 13:00:00,43.99,44.04,43.91,43.95,90600.0,21.2648,21.289,21.2262,21.2455,90600.0
2015-01-16 13:30:00,43.96,44.01,43.93,43.99,60200.0,21.2503,21.2745,21.2358,21.2648,60200.0
2015-01-16 14:00:00,43.99,44.01,43.91,43.95,75400.0,21.2648,21.2745,21.2262,21.2455,75400.0
2015-01-16 14:30:00,43.97,44.11,43.97,44.05,83300.0,21.2552,21.3228,21.2552,21.2938,83300.0
2015-01-16 15:00:00,44.04,44.12,43.99,44.04,71400.0,21.289,21.3277,21.2648,21.289,71400.0
2015-01-16 15:30:00,44.04,44.2,44.03,44.19,339700.0,21.289,21.3664,21.2842,21.3615,339700.0
2015-01-20 09:30:00,43.86,43.98,43.59,43.69,352100.0,21.202,21.26,21.0715,21.1198,352100.0
2015-01-20 10:00:00,43.69,43.79,43.59,43.75,215000.0,21.1198,21.1682,21.0715,21.1488,215000.0
2015-01-20 10:30:00,43.75,43.89,43.67,43.87,145200.0,21.1488,21.2165,21.1101,21.2068,145200.0
2015-01-20 11:00:00,43.86,43.97,43.75,43.87,170700.0,21.202,21.2552,21.1488,21.2068,170700.0
2015-01-20 11:30:00,43.87,44.06,43.87,43.99,94800.0,21.2068,21.2987,21.2068,21.2648,94800.0
2015-01-20 12:00:00,43.99,44.09,43.96,44.06,57600.0,21.2648,21.3132,21.2503,21.2987,57600.0
2015-01-20 12:30:00,44.06,44.08,43.89,43.97,71700.0,21.2987,21.3083,21.2165,21.2552,71700.0
2015-01-20 13:00:00,43.96,43.99,43.88,43.91,58800.0,21.2503,21.2648,21.2117,21.2262,58800.0
2015-01-20 13:30:00,43.9,43.92,43.85,43.88,35400.0,21.2213,21.231,21.1972,21.2117,35400.0
2015-01-20 14:00:00,43.9,43.96,43.81,43.82,93400.0,21.2213,21.2503,21.1778,21.1827,93400.0
2015-01-20 14:30:00,43.83,43.9,43.82,43.9,97900.0,21.1875,21.2213,21.1827,21.2213,97900.0
2015-01-20 15:00:00,43.9,43.98,43.9,43.95,109300.0,21.2213,21.26,21.2213,21.2455,109300.0
2015-01-20 15:30:00,43.95,43.98,43.86,43.97,269700.0,21.2455,21.26,21.202,21.2552,269700.0
2015-01-21 09:30:00,43.7,44.05,43.62,44.01,299300.0,21.1247,21.2938,21.086,21.2745,299300.0
2015-01-21 10:00:00,44.0,44.14,43.9,44.03,153300.0,21.2697,21.3373,21.2213,21.2842,153300.0
2015-01-21 10:30:00,44.03,44.14,43.93,44.13,124900.0,21.2842,21.3373,21.2358,21.3325,124900.0
2015-01-21 11:00:00,44.14,44.33,44.09,44.29,127700.0,21.3373,21.4292,21.3132,21.4099,127700.0
2015-01-21 11:30:00,44.28,44.49,44.27,44.41,160700.0,21.405,21.5065,21.4002,21.4679,160700.0
2015-01-21 12:00:00,44.4,44.45,44.37,44.41,69600.0,21.463,21.4872,21.4485,21.4679,69600.0
2015-01-21 12:30:00,44.41,44.45,44.37,44.43,54000.0,21.4679,21.4872,21.4485,21.4775,54000.0
2015-01-21 13:00:00,44.43,44.49,44.39,44.42,44700.0,21.4775,21.5065,21.4582,21.4727,44700.0
2015-01-21 13:30:00,44.41,44.43,44.28,44.33,40400.0,21.4679,21.4775,21.405,21.4292,40400.0
2015-01-21 14:00:00,44.33,44.42,44.31,44.42,53200.0,21.4292,21.4727,21.4195,21.4727,53200.0
2015-01-21 14:30:00,44.42,44.6,44.42,44.57,110600.0,21.4727,21.5597,21.4727,21.5452,110600.0
2015-01-21 15:00:00,44.57,44.57,44.46,44.53,91800.0,21.5452,21.5452,21.492,21.5259,91800.0
2015-01-21 15:30:00,44.53,44.61,44.53,44.58,250500.0,21.5259,21.5645,21.5259,21.55,250500.0
2015-01-22 09:30:00,45.09,45.25,44.76,44.95,758700.0,21.7966,21.8739,21.6371,21.7289,758700.0
2015-01-22 10:00:00,44.94,45.2,44.93,45.14,148900.0,21.7241,21.8498,21.7192,21.8208,148900.0
2015-01-22 10:30:00,45.13,45.13,44.78,44.83,125200.0,21.8159,21.8159,21.6467,21.6709,125200.0
2015-01-22 11:00:00,44.86,44.87,44.49,44.77,173400.0,21.6854,21.6902,21.5065,21.6419,173400.0
2015-01-22 11:30:00,44.77,44.79,44.6,44.72,84300.0,21.6419,21.6516,21.5597,21.6177,84300.0
2015-01-22 12:00:00,44.73,44.84,44.61,44.76,38100.0,21.6226,21.6757,21.5645,21.6371,38100.0
2015-01-22 12:30:00,44.75,44.85,44.71,44.78,36600.0,21.6322,21.6806,21.6129,21.6467,36600.0
2015-01-22 13:00:00,44.77,44.81,44.66,44.68,44500.0,21.6419,21.6612,21.5887,21.5984,44500.0
2015-01-22 13:30:00,44.69,44.84,44.69,44.82,37600.0,21.6032,21.6757,21.6032,21.6661,37600.0
2015-01-22 14:00:00,44.81,44.9,44.78,44.86,67100.0,21.6612,21.7047,21.6467,21.6854,67100.0
2015-01-22 14:30:00,44.86,44.96,44.86,44.94,69800.0,21.6854,21.7337,21.6854,21.7241,69800.0
2015-01-22 15:00:00,44.95,45.06,44.93,45.02,164700.0,21.7289,21.7821,21.7192,21.7627,164700.0
2015-01-22 15:30:00,45.02,45.04,44.81,44.86,316000.0,21.7627,21.7724,21.6612,21.6854,316000.0
2015-01-23 09:30:00,43.52,43.55,43.12,43.43,447400.0,21.0376,21.0521,20.8443,20.9941,447400.0
2015-01-23 10:00:00,43.43,43.52,43.28,43.44,144000.0,20.9941,21.0376,20.9216,20.999,144000.0
2015-01-23 10:30:00,43.46,43.47,43.33,43.36,76800.0,21.0086,21.0135,20.9458,20.9603,76800.0
2015-01-23 11:00:00,43.37,43.39,43.24,43.39,130600.0,20.9651,20.9748,20.9023,20.9748,130600.0
2015-01-23 11:30:00,43.39,43.67,43.38,43.52,153400.0,20.9748,21.1101,20.97,21.0376,153400.0
2015-01-23 12:00:00,43.5,43.53,43.37,43.5,153500.0,21.028,21.0425,20.9651,21.028,153500.0
2015-01-23 12:30:00,43.49,43.57,43.43,43.45,73700.0,21.0231,21.0618,20.9941,21.0038,73700.0
2015-01-23 13:00:00,43.47,43.47,43.3,43.34,105600.0,21.0135,21.0135,20.9313,20.9506,105600.0
2015-01-23 13:30:00,43.33,43.53,43.31,43.42,104900.0,20.9458,21.0425,20.9361,20.9893,104900.0
2015-01-23 14:00:00,43.43,43.48,43.27,43.29,187900.0,20.9941,21.0183,20.9168,20.9265,187900.0
2015-01-23 14:30:00,43.28,43.32,43.26,43.32,151600.0,20.9216,20.941,20.912,20.941,151600.0
2015-01-23 15:00:00,43.31,43.31,43.16,43.21,137500.0,20.9361,20.9361,20.8636,20.8878,137500.0
2015-01-23 15:30:00,43.2,43.21,43.02,43.06,442000.0,20.883,20.8878,20.7959,20.8153,442000.0
2015-01-26 09:30:00,43.03,43.23,42.83,43.22,363600.0,20.8008,20.8975,20.7041,20.8926,363600.0
2015-01-26 10:00:00,43.25,43.38,43.18,43.38,211300.0,20.9071,20.97,20.8733,20.97,211300.0
2015-01-26 10:30:00,43.38,43.66,43.37,43.55,196200.0,20.97,21.1053,20.9651,21.0521,196200.0
2015-01-26 11:00:00,43.55,43.63,43.48,43.62,128100.0,21.0521,21.0908,21.0183,21.086,128100.0
2015-01-26 11:30:00,43.62,43.68,43.55,43.67,110500.0,21.086,21.115,21.0521,21.1101,110500.0
2015-01-26 12:00:00,43.67,43.73,43.61,43.64,207200.0,21.1101,21.1392,21.0811,21.0956,207200.0
2015-01-26 12:30:00,43.65,43.75,43.6,43.7,110000.0,21.1005,21.1488,21.0763,21.1247,110000.0
2015-01-26 13:00:00,43.71,43.86,43.65,43.83,96500.0,21.1295,21.202,21.1005,21.1875,96500.0
2015-01-26 13:30:00,43.83,43.9,43.74,43.76,104700.0,21.1875,21.2213,21.144,21.1537,104700.0
2015-01-26 14:00:00,43.76,43.76,43.58,43.59,144600.0,21.1537,21.1537,21.0666,21.0715,144600.0
2015-01-26 14:30:00,43.6,43.81,43.59,43.75,173500.0,21.0763,21.1778,21.0715,21.1488,173500.0
2015-01-26 15:00:00,43.76,43.76,43.63,43.68,105500.0,21.1537,21.1537,21.0908,21.115,105500.0
2015-01-26 15:30:00,43.68,43.71,43.61,43.68,219400.0,21.115,21.1295,21.0811,21.115,219400.0
2015-01-27 09:30:00,43.5,43.54,43.23,43.31,204300.0,21.028,21.0473,20.8975,20.9361,204300.0
2015-01-27 10:00:00,43.29,43.42,43.29,43.31,65100.0,20.9265,20.9893,20.9265,20.9361,65100.0
2015-01-27 10:30:00,43.3,43.66,43.25,43.64,107100.0,20.9313,21.1053,20.9071,21.0956,107100.0
2015-01-27 11:00:00,43.65,43.81,43.55,43.79,66300.0,21.1005,21.1778,21.0521,21.1682,66300.0
2015-01-27 11:30:00,43.8,43.86,43.7,43.71,194400.0,21.173,21.202,21.1247,21.1295,194400.0
2015-01-27 12:00:00,43.71,43.73,43.59,43.72,47900.0,21.1295,21.1392,21.0715,21.1343,47900.0
2015-01-27 12:30:00,43.73,43.78,43.7,43.76,17200.0,21.1392,21.1633,21.1247,21.1537,17200.0
2015-01-27 13:00:00,43.78,43.89,43.72,43.86,36300.0,21.1633,21.2165,21.1343,21.202,36300.0
2015-01-27 13:30:00,43.86,43.88,43.75,43.76,36900.0,21.202,21.2117,21.1488,21.1537,36900.0
2015-01-27 14:00:00,43.76,43.83,43.72,43.81,59400.0,21.1537,21.1875,21.1343,21.1778,59400.0
2015-01-27 14:30:00,43.82,43.89,43.8,43.84,70600.0,21.1827,21.2165,21.173,21.1923,70600.0
2015-01-27 15:00:00,43.84,43.89,43.74,43.75,88700.0,21.1923,21.2165,21.144,21.1488,88700.0
2015-01-27 15:30:00,43.75,43.83,43.72,43.77,173600.0,21.1488,21.1875,21.1343,21.1585,173600.0
2015-01-28 09:30:00,44.08,44.08,43.77,43.82,190800.0,21.3083,21.3083,21.1585,21.1827,190800.0
2015-01-28 10:00:00,43.81,43.9,43.72,43.78,188100.0,21.1778,21.2213,21.1343,21.1633,188100.0
2015-01-28 10:30:00,43.79,43.91,43.73,43.85,93200.0,21.1682,21.2262,21.1392,21.1972,93200.0
2015-01-28 11:00:00,43.84,43.89,43.76,43.85,147100.0,21.1923,21.2165,21.1537,21.1972,147100.0
2015-01-28 11:30:00,43.86,44.03,43.83,43.93,152500.0,21.202,21.2842,21.1875,21.2358,152500.0
2015-01-28 12:00:00,43.95,44.08,43.9,44.06,77200.0,21.2455,21.3083,21.2213,21.2987,77200.0
2015-01-28 12:30:00,44.06,44.07,43.97,44.0,42100.0,21.2987,21.3035,21.2552,21.2697,42100.0
2015-01-28 13:00:00,44.0,44.01,43.9,43.93,32900.0,21.2697,21.2745,21.2213,21.2358,32900.0
2015-01-28 13:30:00,43.93,43.97,43.82,43.87,49600.0,21.2358,21.2552,21.1827,21.2068,49600.0
2015-01-28 14:00:00,43.87,44.0,43.62,43.64,55000.0,21.2068,21.2697,21.086,21.0956,55000.0
2015-01-28 14:30:00,43.65,43.73,43.61,43.62,57300.0,21.1005,21.1392,21.0811,21.086,57300.0
2015-01-28 15:00:00,43.62,43.65,43.41,43.44,68600.0,21.086,21.1005,20.9845,20.999,68600.0
2015-01-28 15:30:00,43.45,43.46,43.22,43.29,357000.0,21.0038,21.0086,20.8926,20.9265,357000.0
2015-01-29 09:30:00,44.0,44.04,43.62,44.03,374700.0,21.2697,21.289,21.086,21.2842,374700.0
2015-01-29 10:00:00,44.01,44.03,43.51,43.66,602200.0,21.2745,21.2842,21.0328,21.1053,602200.0
2015-01-29 10:30:00,43.67,43.81,43.35,43.59,355600.0,21.1101,21.1778,20.9555,21.0715,355600.0
2015-01-29 11:00:00,43.58,43.63,43.39,43.51,427000.0,21.0666,21.0908,20.9748,21.0328,427000.0
2015-01-29 11:30:00,43.53,43.6,43.44,43.54,173900.0,21.0425,21.0763,20.999,21.0473,173900.0
2015-01-29 12:00:00,43.55,43.63,43.43,43.48,61700.0,21.0521,21.0908,20.9941,21.0183,61700.0
2015-01-29 12:30:00,43.47,43.53,43.42,43.53,55100.0,21.0135,21.0425,20.9893,21.0425,55100.0
2015-01-29 13:00:00,43.52,43.56,43.41,43.54,61100.0,21.0376,21.057,20.9845,21.0473,61100.0
2015-01-29 13:30:00,43.53,43.61,43.52,43.54,115500.0,21.0425,21.0811,21.0376,21.0473,115500.0
2015-01-29 14:00:00,43.52,43.72,43.52,43.72,76500.0,21.0376,21.1343,21.0376,21.1343,76500.0
2015-01-29 14:30:00,43.72,43.89,43.72,43.84,173200.0,21.1343,21.2165,21.1343,21.1923,173200.0
2015-01-29 15:00:00,43.84,44.23,43.83,44.15,341600.0,21.1923,21.3809,21.1875,21.3422,341600.0
2015-01-29 15:30:00,44.15,44.36,44.11,44.28,708600.0,21.3422,21.4437,21.3228,21.405,708600.0
2015-01-30 09:30:00,43.72,44.23,43.53,44.21,262100.0,21.1343,21.3809,21.0425,21.3712,262100.0
2015-01-30 10:00:00,44.23,44.48,44.16,44.27,410900.0,21.3809,21.5017,21.347,21.4002,410900.0
2015-01-30 10:30:00,44.26,44.51,44.16,44.38,179500.0,21.3954,21.5162,21.347,21.4534,179500.0
2015-01-30 11:00:00,44.39,44.39,44.09,44.15,112600.0,21.4582,21.4582,21.3132,21.3422,112600.0
2015-01-30 11:30:00,44.14,44.25,44.04,44.16,178300.0,21.3373,21.3905,21.289,21.347,178300.0
2015-01-30 12:00:00,44.15,44.31,44.15,44.25,56400.0,21.3422,21.4195,21.3422,21.3905,56400.0
2015-01-30 12:30:00,44.24,44.24,44.11,44.15,51900.0,21.3857,21.3857,21.3228,21.3422,51900.0
2015-01-30 13:00:00,44.16,44.25,44.15,44.22,79000.0,21.347,21.3905,21.3422,21.376,79000.0
2015-01-30 13:30:00,44.22,44.39,44.21,44.38,93600.0,21.376,21.4582,21.3712,21.4534,93600.0
2015-01-30 14:00:00,44.38,44.69,44.36,44.69,118000.0,21.4534,21.6032,21.4437,21.6032,118000.0
2015-01-30 14:30:00,44.68,44.7,44.31,44.37,119700.0,21.5984,21.6081,21.4195,21.4485,119700.0
2015-01-30 15:00:00,44.37,44.45,44.24,44.33,100300.0,21.4485,21.4872,21.3857,21.4292,100300.0
2015-01-30 15:30:00,44.32,44.37,44.13,44.14,317000.0,21.4244,21.4485,21.3325,21.3373,317000.0
2015-02-02 09:30:00,44.34,44.62,44.33,44.55,147400.0,21.434,21.5694,21.4292,21.5355,147400.0
2015-02-02 10:00:00,44.55,44.62,44.25,44.38,270500.0,21.5355,21.5694,21.3905,21.4534,270500.0
2015-02-02 10:30:00,44.39,44.67,44.34,44.59,171700.0,21.4582,21.5936,21.434,21.5549,171700.0
2015-02-02 11:00:00,44.59,44.68,44.42,44.55,134700.0,21.5549,21.5984,21.4727,21.5355,134700.0
2015-02-02 11:30:00,44.56,44.77,44.55,44.74,147700.0,21.5404,21.6419,21.5355,21.6274,147700.0
2015-02-02 12:00:00,44.74,44.92,44.69,44.77,140000.0,21.6274,21.7144,21.6032,21.6419,140000.0
2015-02-02 12:30:00,44.77,44.91,44.73,44.85,125200.0,21.6419,21.7096,21.6226,21.6806,125200.0
2015-02-02 13:00:00,44.85,44.95,44.75,44.86,193700.0,21.6806,21.7289,21.6322,21.6854,193700.0
2015-02-02 13:30:00,44.87,44.88,44.73,44.81,155500.0,21.6902,21.6951,21.6226,21.6612,155500.0
2015-02-02 14:00:00,44.81,45.0,44.78,45.0,102900.0,21.6612,21.7531,21.6467,21.7531,102900.0
2015-02-02 14:30:00,45.01,45.07,44.91,44.91,172500.0,21.7579,21.7869,21.7096,21.7096,172500.0
2015-02-02 15:00:00,44.91,45.07,44.9,45.04,118600.0,21.7096,21.7869,21.7047,21.7724,118600.0
2015-02-02 15:30:00,45.04,45.24,45.04,45.16,394500.0,21.7724,21.8691,21.7724,21.8304,394500.0
2015-02-03 09:30:00,45.93,46.5,45.93,46.46,665800.0,22.2026,22.4782,22.2026,22.4588,665800.0
2015-02-03 10:00:00,46.46,46.46,46.21,46.4,351600.0,22.4588,22.4588,22.338,22.4298,351600.0
2015-02-03 10:30:00,46.41,46.63,46.21,46.47,350000.0,22.4347,22.541,22.338,22.4637,350000.0
2015-02-03 11:00:00,46.47,46.81,46.38,46.81,335700.0,22.4637,22.628,22.4202,22.628,335700.0
2015-02-03 11:30:00,46.8,46.88,46.64,46.7,384100.0,22.6232,22.6619,22.5459,22.5749,384100.0
2015-02-03 12:00:00,46.72,46.88,46.7,46.8,124500.0,22.5845,22.6619,22.5749,22.6232,124500.0
2015-02-03 12:30:00,46.8,46.91,46.77,46.84,90700.0,22.6232,22.6764,22.6087,22.6425,90700.0
2015-02-03 13:00:00,46.82,47.11,46.79,47.08,153600.0,22.6329,22.7731,22.6184,22.7585,153600.0
2015-02-03 13:30:00,47.08,47.22,47.05,47.21,161400.0,22.7585,22.8262,22.744,22.8214,161400.0
2015-02-03 14:00:00,47.21,47.27,47.16,47.22,3297300.0,22.8214,22.8504,22.7972,22.8262,3297300.0
2015-02-03 14:30:00,47.23,47.34,47.15,47.33,214000.0,22.8311,22.8842,22.7924,22.8794,214000.0
2015-02-03 15:00:00,47.34,47.42,47.33,47.39,300800.0,22.8842,22.9229,22.8794,22.9084,300800.0
2015-02-03 15:30:00,47.39,47.42,47.24,47.29,745400.0,22.9084,22.9229,22.8359,22.8601,745400.0
2015-02-04 09:30:00,46.38,46.6,46.06,46.56,585400.0,22.4202,22.5265,22.2655,22.5072,585400.0
2015-02-04 10:00:00,46.59,46.65,46.4,46.52,181400.0,22.5217,22.5507,22.4298,22.4878,181400.0
2015-02-04 10:30:00,46.51,46.51,46.23,46.46,203900.0,22.483,22.483,22.3477,22.4588,203900.0
2015-02-04 11:00:00,46.45,46.62,46.42,46.57,132400.0,22.454,22.5362,22.4395,22.512,132400.0
2015-02-04 11:30:00,46.57,46.64,46.43,46.45,122500.0,22.512,22.5459,22.4443,22.454,122500.0
2015-02-04 12:00:00,46.44,46.47,46.26,46.26,107100.0,22.4492,22.4637,22.3622,22.3622,107100.0
2015-02-04 12:30:00,46.26,46.38,46.16,46.33,92700.0,22.3622,22.4202,22.3138,22.396,92700.0
2015-02-04 13:00:00,46.31,46.4,46.25,46.29,67600.0,22.3863,22.4298,22.3573,22.3767,67600.0
2015-02-04 13:30:00,46.29,46.3,46.11,46.14,103300.0,22.3767,22.3815,22.2896,22.3042,103300.0
2015-02-04 14:00:00,46.14,46.3,46.14,46.27,69400.0,22.3042,22.3815,22.3042,22.367,69400.0
2015-02-04 14:30:00,46.29,46.53,46.27,46.49,78300.0,22.3767,22.4927,22.367,22.4733,78300.0
2015-02-04 15:00:00,46.48,46.53,46.41,46.53,111100.0,22.4685,22.4927,22.4347,22.4927,111100.0
2015-02-04 15:30:00,46.53,46.61,46.21,46.25,366800.0,22.4927,22.5314,22.338,22.3573,366800.0
2015-02-05 09:30:00,46.96,47.22,46.74,47.13,359400.0,22.7005,22.8262,22.5942,22.7827,359400.0
2015-02-05 10:00:00,47.12,47.31,46.97,47.27,181300.0,22.7779,22.8697,22.7054,22.8504,181300.0
2015-02-05 10:30:00,47.27,47.57,47.2,47.31,213500.0,22.8504,22.9954,22.8166,22.8697,213500.0
2015-02-05 11:00:00,47.29,47.33,47.07,47.22,239400.0,22.8601,22.8794,22.7537,22.8262,239400.0
2015-02-05 11:30:00,47.22,47.37,47.17,47.29,114500.0,22.8262,22.8987,22.8021,22.8601,114500.0
2015-02-05 12:00:00,47.29,47.29,47.1,47.11,63800.0,22.8601,22.8601,22.7682,22.7731,63800.0
2015-02-05 12:30:00,47.12,47.22,47.11,47.18,56500.0,22.7779,22.8262,22.7731,22.8069,56500.0
2015-02-05 13:00:00,47.17,47.33,47.14,47.26,88100.0,22.8021,22.8794,22.7876,22.8456,88100.0
2015-02-05 13:30:00,47.26,47.33,47.2,47.26,63900.0,22.8456,22.8794,22.8166,22.8456,63900.0
2015-02-05 14:00:00,47.27,47.27,47.09,47.21,80600.0,22.8504,22.8504,22.7634,22.8214,80600.0
2015-02-05 14:30:00,47.22,47.26,47.13,47.26,58700.0,22.8262,22.8456,22.7827,22.8456,58700.0
2015-02-05 15:00:00,47.27,47.4,47.25,47.39,91400.0,22.8504,22.9132,22.8407,22.9084,91400.0
2015-02-05 15:30:00,47.39,47.47,47.36,47.42,356400.0,22.9084,22.9471,22.8939,22.9229,356400.0
2015-02-06 09:30:00,46.28,46.51,46.23,46.31,369800.0,22.3718,22.483,22.3477,22.3863,369800.0
2015-02-06 10:00:00,46.3,46.52,46.24,46.51,432100.0,22.3815,22.4878,22.3525,22.483,432100.0
2015-02-06 10:30:00,46.51,46.55,46.39,46.48,163400.0,22.483,22.5023,22.425,22.4685,163400.0
2015-02-06 11:00:00,46.49,46.5,46.23,46.31,80600.0,22.4733,22.4782,22.3477,22.3863,80600.0
2015-02-06 11:30:00,46.31,46.43,46.29,46.43,121400.0,22.3863,22.4443,22.3767,22.4443,121400.0
2015-02-06 12:00:00,46.43,46.55,46.35,46.55,131400.0,22.4443,22.5023,22.4057,22.5023,131400.0
2015-02-06 12:30:00,46.56,46.6,46.35,46.42,134200.0,22.5072,22.5265,22.4057,22.4395,134200.0
2015-02-06 13:00:00,46.42,46.48,46.14,46.21,105900.0,22.4395,22.4685,22.3042,22.338,105900.0
2015-02-06 13:30:00,46.2,46.27,46.17,46.22,77900.0,22.3332,22.367,22.3187,22.3428,77900.0
2015-02-06 14:00:00,46.21,46.26,46.13,46.19,82300.0,22.338,22.3622,22.2993,22.3283,82300.0
2015-02-06 14:30:00,46.19,46.26,46.16,46.18,56500.0,22.3283,22.3622,22.3138,22.3235,56500.0
2015-02-06 15:00:00,46.18,46.22,46.09,46.12,119800.0,22.3235,22.3428,22.28,22.2945,119800.0
2015-02-06 15:30:00,46.11,46.24,46.09,46.23,274600.0,22.2896,22.3525,22.28,22.3477,274600.0
2015-02-09 09:30:00,46.64,47.08,46.63,47.05,208300.0,22.5459,22.7585,22.541,22.744,208300.0
2015-02-09 10:00:00,47.04,47.24,47.0,47.19,151200.0,22.7392,22.8359,22.7199,22.8117,151200.0
2015-02-09 10:30:00,47.2,47.38,47.18,47.19,136700.0,22.8166,22.9036,22.8069,22.8117,136700.0
2015-02-09 11:00:00,47.2,47.38,47.2,47.33,172300.0,22.8166,22.9036,22.8166,22.8794,172300.0
2015-02-09 11:30:00,47.34,47.36,47.21,47.27,196000.0,22.8842,22.8939,22.8214,22.8504,196000.0
2015-02-09 12:00:00,47.26,47.29,47.11,47.12,67800.0,22.8456,22.8601,22.7731,22.7779,67800.0
2015-02-09 12:30:00,47.12,47.2,47.06,47.08,64100.0,22.7779,22.8166,22.7489,22.7585,64100.0
2015-02-09 13:00:00,47.09,47.12,46.94,46.95,78900.0,22.7634,22.7779,22.6909,22.6957,78900.0
2015-02-09 13:30:00,46.96,47.17,46.89,47.15,88100.0,22.7005,22.8021,22.6667,22.7924,88100.0
2015-02-09 14:00:00,47.16,47.16,47.0,47.07,93800.0,22.7972,22.7972,22.7199,22.7537,93800.0
2015-02-09 14:30:00,47.06,47.17,47.02,47.02,80600.0,22.7489,22.8021,22.7295,22.7295,80600.0
2015-02-09 15:00:00,47.02,47.02,46.86,46.91,152100.0,22.7295,22.7295,22.6522,22.6764,152100.0
2015-02-09 15:30:00,46.92,47.02,46.88,47.0,268500.0,22.6812,22.7295,22.6619,22.7199,268500.0
2015-02-10 09:30:00,46.06,46.12,45.54,45.63,472500.0,22.2655,22.2945,22.0141,22.0576,472500.0
2015-02-10 10:00:00,45.66,45.95,45.61,45.75,287500.0,22.0721,22.2123,22.0479,22.1156,287500.0
2015-02-10 10:30:00,45.76,45.94,45.7,45.78,183100.0,22.1205,22.2075,22.0915,22.1301,183100.0
2015-02-10 11:00:00,45.78,45.78,45.6,45.74,172100.0,22.1301,22.1301,22.0431,22.1108,172100.0
2015-02-10 11:30:00,45.75,45.79,45.71,45.76,142300.0,22.1156,22.135,22.0963,22.1205,142300.0
2015-02-10 12:00:00,45.75,45.86,45.75,45.77,92600.0,22.1156,22.1688,22.1156,22.1253,92600.0
2015-02-10 12:30:00,45.76,45.77,45.62,45.64,90200.0,22.1205,22.1253,22.0528,22.0625,90200.0
2015-02-10 13:00:00,45.66,45.67,45.51,45.51,77300.0,22.0721,22.077,21.9996,21.9996,77300.0
2015-02-10 13:30:00,45.52,45.56,45.45,45.45,123400.0,22.0044,22.0238,21.9706,21.9706,123400.0
2015-02-10 14:00:00,45.44,45.64,45.43,45.63,159400.0,21.9658,22.0625,21.9609,22.0576,159400.0
2015-02-10 14:30:00,45.63,45.71,45.59,45.71,131100.0,22.0576,22.0963,22.0383,22.0963,131100.0
2015-02-10 15:00:00,45.7,45.77,45.66,45.76,135300.0,22.0915,22.1253,22.0721,22.1205,135300.0
2015-02-10 15:30:00,45.75,45.82,45.74,45.8,354600.0,22.1156,22.1495,22.1108,22.1398,354600.0
2015-02-11 09:30:00,45.56,45.56,44.88,45.06,399100.0,22.0238,22.0238,21.6951,21.7821,399100.0
2015-02-11 10:00:00,45.05,45.16,44.88,44.94,182200.0,21.7772,21.8304,21.6951,21.7241,182200.0
2015-02-11 10:30:00,44.93,45.15,44.85,45.15,151000.0,21.7192,21.8256,21.6806,21.8256,151000.0
2015-02-11 11:00:00,45.15,45.39,45.12,45.36,184400.0,21.8256,21.9416,21.8111,21.9271,184400.0
2015-02-11 11:30:00,45.37,45.48,45.3,45.32,217000.0,21.9319,21.9851,21.8981,21.9078,217000.0
2015-02-11 12:00:00,45.31,45.5,45.28,45.44,88500.0,21.9029,21.9948,21.8884,21.9658,88500.0
2015-02-11 12:30:00,45.45,45.53,45.35,45.44,81900.0,21.9706,22.0093,21.9223,21.9658,81900.0
2015-02-11 13:00:00,45.43,45.46,45.22,45.34,62400.0,21.9609,21.9754,21.8594,21.9174,62400.0
2015-02-11 13:30:00,45.36,45.51,45.32,45.5,93300.0,21.9271,21.9996,21.9078,21.9948,93300.0
2015-02-11 14:00:00,45.5,45.65,45.48,45.57,116400.0,21.9948,22.0673,21.9851,22.0286,116400.0
2015-02-11 14:30:00,45.57,45.77,45.56,45.59,189600.0,22.0286,22.1253,22.0238,22.0383,189600.0
2015-02-11 15:00:00,45.59,45.92,45.59,45.89,346000.0,22.0383,22.1978,22.0383,22.1833,346000.0
2015-02-11 15:30:00,45.9,45.97,45.76,45.81,522100.0,22.1881,22.222,22.1205,22.1446,522100.0
2015-02-12 09:30:00,47.31,47.38,47.03,47.08,524800.0,22.8697,22.9036,22.7344,22.7585,524800.0
2015-02-12 10:00:00,47.06,47.08,46.77,46.84,428300.0,22.7489,22.7585,22.6087,22.6425,428300.0
2015-02-12 10:30:00,46.84,46.94,46.74,46.88,191500.0,22.6425,22.6909,22.5942,22.6619,191500.0
2015-02-12 11:00:00,46.88,46.97,46.78,46.92,167600.0,22.6619,22.7054,22.6135,22.6812,167600.0
2015-02-12 11:30:00,46.93,47.05,46.75,47.04,254700.0,22.686,22.744,22.599,22.7392,254700.0
2015-02-12 12:00:00,47.05,47.09,46.86,46.93,150800.0,22.744,22.7634,22.6522,22.686,150800.0
2015-02-12 12:30:00,46.94,46.99,46.89,46.91,124300.0,22.6909,22.715,22.6667,22.6764,124300.0
2015-02-12 13:00:00,46.92,47.1,46.91,47.03,74100.0,22.6812,22.7682,22.6764,22.7344,74100.0
2015-02-12 13:30:00,47.03,47.06,46.95,47.04,58500.0,22.7344,22.7489,22.6957,22.7392,58500.0
2015-02-12 14:00:00,47.04,47.08,46.94,47.04,106800.0,22.7392,22.7585,22.6909,22.7392,106800.0
2015-02-12 14:30:00,47.04,47.13,47.02,47.12,88600.0,22.7392,22.7827,22.7295,22.7779,88600.0
2015-02-12 15:00:00,47.12,47.17,47.09,47.11,168800.0,22.7779,22.8021,22.7634,22.7731,168800.0
2015-02-12 15:30:00,47.1,47.19,47.06,47.1,327700.0,22.7682,22.8117,22.7489,22.7682,327700.0
2015-02-13 09:30:00,48.15,48.83,48.15,48.64,726200.0,23.2758,23.6045,23.2758,23.5127,726200.0
2015-02-13 10:00:00,48.65,48.9,48.54,48.78,485800.0,23.5175,23.6383,23.4643,23.5803,485800.0
2015-02-13 10:30:00,48.77,48.81,48.62,48.63,272000.0,23.5755,23.5948,23.503,23.5078,272000.0
2015-02-13 11:00:00,48.64,48.81,48.63,48.77,131800.0,23.5127,23.5948,23.5078,23.5755,131800.0
2015-02-13 11:30:00,48.76,48.89,48.64,48.77,216000.0,23.5707,23.6335,23.5127,23.5755,216000.0
2015-02-13 12:00:00,48.76,48.88,48.72,48.85,138600.0,23.5707,23.6287,23.5513,23.6142,138600.0
2015-02-13 12:30:00,48.86,49.06,48.85,49.04,171300.0,23.619,23.7157,23.6142,23.706,171300.0
2015-02-13 13:00:00,49.05,49.24,49.03,49.14,213200.0,23.7109,23.8027,23.7012,23.7544,213200.0
2015-02-13 13:30:00,49.13,49.15,48.93,49.01,161700.0,23.7495,23.7592,23.6528,23.6915,161700.0
2015-02-13 14:00:00,49.02,49.16,49.02,49.15,124200.0,23.6963,23.764,23.6963,23.7592,124200.0
2015-02-13 14:30:00,49.14,49.32,49.1,49.2,261700.0,23.7544,23.8414,23.735,23.7834,261700.0
2015-02-13 15:00:00,49.21,49.39,49.2,49.34,205800.0,23.7882,23.8752,23.7834,23.851,205800.0
2015-02-13 15:30:00,49.33,49.41,49.22,49.35,455900.0,23.8462,23.8849,23.793,23.8559,455900.0
2015-02-17 09:30:00,49.13,49.22,48.88,49.21,329500.0,23.7495,23.793,23.6287,23.7882,329500.0
2015-02-17 10:00:00,49.24,49.35,49.06,49.11,178600.0,23.8027,23.8559,23.7157,23.7399,178600.0
2015-02-17 10:30:00,49.12,49.27,49.06,49.09,331000.0,23.7447,23.8172,23.7157,23.7302,331000.0
2015-02-17 11:00:00,49.08,49.08,48.85,48.93,306700.0,23.7254,23.7254,23.6142,23.6528,306700.0
2015-02-17 11:30:00,48.95,49.06,48.9,49.02,157200.0,23.6625,23.7157,23.6383,23.6963,157200.0
2015-02-17 12:00:00,49.02,49.07,49.01,49.03,99100.0,23.6963,23.7205,23.6915,23.7012,99100.0
2015-02-17 12:30:00,49.02,49.24,49.02,49.22,61500.0,23.6963,23.8027,23.6963,23.793,61500.0
2015-02-17 13:00:00,49.22,49.34,49.19,49.27,81200.0,23.793,23.851,23.7785,23.8172,81200.0
2015-02-17 13:30:00,49.28,49.29,49.18,49.25,60200.0,23.822,23.8269,23.7737,23.8075,60200.0
2015-02-17 14:00:00,49.25,49.37,49.2,49.36,94200.0,23.8075,23.8655,23.7834,23.8607,94200.0
2015-02-17 14:30:00,49.36,49.42,49.33,49.42,122000.0,23.8607,23.8897,23.8462,23.8897,122000.0
2015-02-17 15:00:00,49.41,49.52,49.41,49.48,203100.0,23.8849,23.938,23.8849,23.9187,203100.0
2015-02-17 15:30:00,49.47,49.47,49.29,49.37,328200.0,23.9139,23.9139,23.8269,23.8655,328200.0
2015-02-18 09:30:00,48.79,49.4,48.73,49.25,375100.0,23.5852,23.88,23.5562,23.8075,375100.0
2015-02-18 10:00:00,49.25,49.59,49.24,49.51,400200.0,23.8075,23.9719,23.8027,23.9332,400200.0
2015-02-18 10:30:00,49.51,49.73,49.45,49.7,268900.0,23.9332,24.0396,23.9042,24.0251,268900.0
2015-02-18 11:00:00,49.7,49.83,49.51,49.64,228200.0,24.0251,24.0879,23.9332,23.9961,228200.0
2015-02-18 11:30:00,49.65,49.66,49.33,49.41,212000.0,24.0009,24.0057,23.8462,23.8849,212000.0
2015-02-18 12:00:00,49.41,49.42,49.21,49.33,125600.0,23.8849,23.8897,23.7882,23.8462,125600.0
2015-02-18 12:30:00,49.34,49.44,49.33,49.38,77700.0,23.851,23.8994,23.8462,23.8704,77700.0
2015-02-18 13:00:00,49.37,49.42,49.33,49.37,65100.0,23.8655,23.8897,23.8462,23.8655,65100.0
2015-02-18 13:30:00,49.37,49.4,49.26,49.27,111600.0,23.8655,23.88,23.8124,23.8172,111600.0
2015-02-18 14:00:00,49.29,49.66,49.28,49.58,153500.0,23.8269,24.0057,23.822,23.9671,153500.0
2015-02-18 14:30:00,49.58,49.59,49.41,49.43,141600.0,23.9671,23.9719,23.8849,23.8945,141600.0
2015-02-18 15:00:00,49.43,49.45,49.34,49.36,170800.0,23.8945,23.9042,23.851,23.8607,170800.0
2015-02-18 15:30:00,49.35,49.36,49.29,49.35,389000.0,23.8559,23.8607,23.8269,23.8559,389000.0
2015-02-19 09:30:00,49.64,49.74,49.21,49.25,547700.0,23.9961,24.0444,23.7882,23.8075,547700.0
2015-02-19 10:00:00,49.25,49.9,49.23,49.78,251300.0,23.8075,24.1217,23.7979,24.0637,251300.0
2015-02-19 10:30:00,49.79,49.92,49.73,49.85,194100.0,24.0686,24.1314,24.0396,24.0976,194100.0
2015-02-19 11:00:00,49.86,49.99,49.77,49.87,173700.0,24.1024,24.1652,24.0589,24.1072,173700.0
2015-02-19 11:30:00,49.87,50.03,49.8,50.03,255600.0,24.1072,24.1846,24.0734,24.1846,255600.0
2015-02-19 12:00:00,50.02,50.02,49.82,49.82,73200.0,24.1798,24.1798,24.0831,24.0831,73200.0
2015-02-19 12:30:00,49.83,49.84,49.68,49.71,75600.0,24.0879,24.0927,24.0154,24.0299,75600.0
2015-02-19 13:00:00,49.71,49.73,49.61,49.64,92000.0,24.0299,24.0396,23.9816,23.9961,92000.0
2015-02-19 13:30:00,49.65,49.76,49.64,49.75,108500.0,24.0009,24.0541,23.9961,24.0492,108500.0
2015-02-19 14:00:00,49.76,49.79,49.67,49.67,84300.0,24.0541,24.0686,24.0106,24.0106,84300.0
2015-02-19 14:30:00,49.67,49.7,49.62,49.69,108200.0,24.0106,24.0251,23.9864,24.0202,108200.0
2015-02-19 15:00:00,49.69,49.73,49.56,49.59,166300.0,24.0202,24.0396,23.9574,23.9719,166300.0
2015-02-19 15:30:00,49.58,49.64,49.54,49.63,321500.0,23.9671,23.9961,23.9477,23.9912,321500.0
2015-02-20 09:30:00,49.68,49.9,49.59,49.72,187000.0,24.0154,24.1217,23.9719,24.0347,187000.0
2015-02-20 10:00:00,49.7,49.85,49.64,49.81,85700.0,24.0251,24.0976,23.9961,24.0782,85700.0
2015-02-20 10:30:00,49.8,49.86,49.64,49.75,99800.0,24.0734,24.1024,23.9961,24.0492,99800.0
2015-02-20 11:00:00,49.75,49.9,49.74,49.79,84300.0,24.0492,24.1217,24.0444,24.0686,84300.0
2015-02-20 11:30:00,49.81,49.91,49.73,49.76,200800.0,24.0782,24.1266,24.0396,24.0541,200800.0
2015-02-20 12:00:00,49.77,49.81,49.7,49.71,70600.0,24.0589,24.0782,24.0251,24.0299,70600.0
2015-02-20 12:30:00,49.72,49.88,49.68,49.82,89900.0,24.0347,24.1121,24.0154,24.0831,89900.0
2015-02-20 13:00:00,49.83,49.95,49.82,49.87,75600.0,24.0879,24.1459,24.0831,24.1072,75600.0
2015-02-20 13:30:00,49.87,49.92,49.83,49.85,70600.0,24.1072,24.1314,24.0879,24.0976,70600.0
2015-02-20 14:00:00,49.85,49.88,49.8,49.84,83100.0,24.0976,24.1121,24.0734,24.0927,83100.0
2015-02-20 14:30:00,49.84,49.96,49.84,49.95,85700.0,24.0927,24.1507,24.0927,24.1459,85700.0
2015-02-20 15:00:00,49.95,50.07,49.95,49.99,109500.0,24.1459,24.2039,24.1459,24.1652,109500.0
2015-02-20 15:30:00,49.99,50.05,49.91,49.94,261200.0,24.1652,24.1943,24.1266,24.1411,261200.0
2015-02-23 09:30:00,49.0,49.06,48.59,49.06,562900.0,23.6867,23.7157,23.4885,23.7157,562900.0
2015-02-23 10:00:00,49.06,49.11,48.64,48.69,322000.0,23.7157,23.7399,23.5127,23.5368,322000.0
2015-02-23 10:30:00,48.7,48.71,48.49,48.7,256000.0,23.5417,23.5465,23.4401,23.5417,256000.0
2015-02-23 11:00:00,48.69,48.74,48.57,48.68,145600.0,23.5368,23.561,23.4788,23.532,145600.0
2015-02-23 11:30:00,48.67,48.78,48.58,48.65,138800.0,23.5272,23.5803,23.4837,23.5175,138800.0
2015-02-23 12:00:00,48.65,48.66,48.58,48.62,79600.0,23.5175,23.5223,23.4837,23.503,79600.0
2015-02-23 12:30:00,48.62,48.69,48.58,48.59,100800.0,23.503,23.5368,23.4837,23.4885,100800.0
2015-02-23 13:00:00,48.59,48.61,48.53,48.6,92700.0,23.4885,23.4982,23.4595,23.4933,92700.0
2015-02-23 13:30:00,48.6,48.89,48.6,48.64,244900.0,23.4933,23.6335,23.4933,23.5127,244900.0
2015-02-23 14:00:00,48.64,48.65,48.54,48.56,131900.0,23.5127,23.5175,23.4643,23.474,131900.0
2015-02-23 14:30:00,48.55,48.57,48.4,48.56,139700.0,23.4691,23.4788,23.3966,23.474,139700.0
2015-02-23 15:00:00,48.55,48.55,48.42,48.5,119000.0,23.4691,23.4691,23.4063,23.445,119000.0
2015-02-23 15:30:00,48.5,48.6,48.44,48.59,404600.0,23.445,23.4933,23.416,23.4885,404600.0
2015-02-24 09:30:00,49.11,49.38,48.93,49.14,314800.0,23.7399,23.8704,23.6528,23.7544,314800.0
2015-02-24 10:00:00,49.16,49.48,48.98,49.35,183800.0,23.764,23.9187,23.677,23.8559,183800.0
2015-02-24 10:30:00,49.34,49.54,49.34,49.46,100800.0,23.851,23.9477,23.851,23.909,100800.0
2015-02-24 11:00:00,49.48,49.72,49.35,49.37,147700.0,23.9187,24.0347,23.8559,23.8655,147700.0
2015-02-24 11:30:00,49.38,49.44,49.27,49.28,136900.0,23.8704,23.8994,23.8172,23.822,136900.0
2015-02-24 12:00:00,49.28,49.36,49.22,49.3,68600.0,23.822,23.8607,23.793,23.8317,68600.0
2015-02-24 12:30:00,49.3,49.47,49.22,49.44,84200.0,23.8317,23.9139,23.793,23.8994,84200.0
2015-02-24 13:00:00,49.43,49.45,49.37,49.44,74100.0,23.8945,23.9042,23.8655,23.8994,74100.0
2015-02-24 13:30:00,49.45,49.55,49.44,49.47,114700.0,23.9042,23.9526,23.8994,23.9139,114700.0
2015-02-24 14:00:00,49.47,49.58,49.47,49.51,70400.0,23.9139,23.9671,23.9139,23.9332,70400.0
2015-02-24 14:30:00,49.52,49.54,49.4,49.47,87600.0,23.938,23.9477,23.88,23.9139,87600.0
2015-02-24 15:00:00,49.46,49.5,49.43,49.45,66600.0,23.909,23.9284,23.8945,23.9042,66600.0
2015-02-24 15:30:00,49.46,49.48,49.37,49.38,213900.0,23.909,23.9187,23.8655,23.8704,213900.0
2015-02-25 09:30:00,49.25,49.46,48.95,49.02,143500.0,23.8075,23.909,23.6625,23.6963,143500.0
2015-02-25 10:00:00,49.02,49.14,49.0,49.02,88200.0,23.6963,23.7544,23.6867,23.6963,88200.0
2015-02-25 10:30:00,49.03,49.27,49.01,49.25,150700.0,23.7012,23.8172,23.6915,23.8075,150700.0
2015-02-25 11:00:00,49.25,49.26,48.99,49.06,121600.0,23.8075,23.8124,23.6818,23.7157,121600.0
2015-02-25 11:30:00,49.05,49.18,49.04,49.07,69800.0,23.7109,23.7737,23.706,23.7205,69800.0
2015-02-25 12:00:00,49.06,49.16,48.98,49.15,125600.0,23.7157,23.764,23.677,23.7592,125600.0
2015-02-25 12:30:00,49.16,49.16,49.02,49.11,78100.0,23.764,23.764,23.6963,23.7399,78100.0
2015-02-25 13:00:00,49.11,49.14,49.01,49.05,76700.0,23.7399,23.7544,23.6915,23.7109,76700.0
2015-02-25 13:30:00,49.05,49.19,49.03,49.12,82200.0,23.7109,23.7785,23.7012,23.7447,82200.0
2015-02-25 14:00:00,49.14,49.21,49.09,49.16,72600.0,23.7544,23.7882,23.7302,23.764,72600.0
2015-02-25 14:30:00,49.16,49.19,49.08,49.11,91000.0,23.764,23.7785,23.7254,23.7399,91000.0
2015-02-25 15:00:00,49.11,49.12,49.04,49.05,103900.0,23.7399,23.7447,23.706,23.7109,103900.0
2015-02-25 15:30:00,49.04,49.17,49.01,49.17,200700.0,23.706,23.7689,23.6915,23.7689,200700.0
2015-02-26 09:30:00,49.38,49.42,49.05,49.07,231800.0,23.8704,23.8897,23.7109,23.7205,231800.0
2015-02-26 10:00:00,49.07,49.13,49.0,49.07,138000.0,23.7205,23.7495,23.6867,23.7205,138000.0
2015-02-26 10:30:00,49.07,49.17,49.01,49.07,109600.0,23.7205,23.7689,23.6915,23.7205,109600.0
2015-02-26 11:00:00,49.07,49.32,49.07,49.25,98500.0,23.7205,23.8414,23.7205,23.8075,98500.0
2015-02-26 11:30:00,49.26,49.34,49.23,49.31,118200.0,23.8124,23.851,23.7979,23.8365,118200.0
2015-02-26 12:00:00,49.32,49.37,49.26,49.32,91700.0,23.8414,23.8655,23.8124,23.8414,91700.0
2015-02-26 12:30:00,49.32,49.48,49.3,49.46,68400.0,23.8414,23.9187,23.8317,23.909,68400.0
2015-02-26 13:00:00,49.46,49.49,49.36,49.45,66400.0,23.909,23.9235,23.8607,23.9042,66400.0
2015-02-26 13:30:00,49.45,49.51,49.4,49.4,52200.0,23.9042,23.9332,23.88,23.88,52200.0
2015-02-26 14:00:00,49.41,49.43,49.3,49.33,54200.0,23.8849,23.8945,23.8317,23.8462,54200.0
2015-02-26 14:30:00,49.33,49.37,49.22,49.26,79000.0,23.8462,23.8655,23.793,23.8124,79000.0
2015-02-26 15:00:00,49.26,49.31,49.17,49.26,86900.0,23.8124,23.8365,23.7689,23.8124,86900.0
2015-02-26 15:30:00,49.25,49.36,49.25,49.3,185400.0,23.8075,23.8607,23.8075,23.8317,185400.0
2015-02-27 09:30:00,49.15,49.4,49.13,49.25,178800.0,23.7592,23.88,23.7495,23.8075,178800.0
2015-02-27 10:00:00,49.29,49.45,49.21,49.21,82500.0,23.8269,23.9042,23.7882,23.7882,82500.0
2015-02-27 10:30:00,49.21,49.35,49.21,49.34,94400.0,23.7882,23.8559,23.7882,23.851,94400.0
2015-02-27 11:00:00,49.33,49.58,49.25,49.44,125900.0,23.8462,23.9671,23.8075,23.8994,125900.0
2015-02-27 11:30:00,49.44,49.52,49.39,49.46,113900.0,23.8994,23.938,23.8752,23.909,113900.0
2015-02-27 12:00:00,49.47,49.49,49.37,49.42,50800.0,23.9139,23.9235,23.8655,23.8897,50800.0
2015-02-27 12:30:00,49.43,49.56,49.39,49.55,68400.0,23.8945,23.9574,23.8752,23.9526,68400.0
2015-02-27 13:00:00,49.56,49.58,49.5,49.56,75600.0,23.9574,23.9671,23.9284,23.9574,75600.0
2015-02-27 13:30:00,49.57,49.67,49.56,49.59,94700.0,23.9622,24.0106,23.9574,23.9719,94700.0
2015-02-27 14:00:00,49.59,49.67,49.56,49.62,74300.0,23.9719,24.0106,23.9574,23.9864,74300.0
2015-02-27 14:30:00,49.61,49.62,49.47,49.49,100300.0,23.9816,23.9864,23.9139,23.9235,100300.0
2015-02-27 15:00:00,49.49,49.49,49.39,49.44,115500.0,23.9235,23.9235,23.8752,23.8994,115500.0
2015-02-27 15:30:00,49.44,49.47,49.32,49.33,222600.0,23.8994,23.9139,23.8414,23.8462,222600.0
2015-03-02 09:30:00,48.66,48.84,48.28,48.43,273200.0,23.5223,23.6093,23.3386,23.4111,273200.0
2015-03-02 10:00:00,48.43,48.54,48.31,48.33,189400.0,23.4111,23.4643,23.3531,23.3628,189400.0
2015-03-02 10:30:00,48.33,48.4,48.27,48.4,91700.0,23.3628,23.3966,23.3338,23.3966,91700.0
2015-03-02 11:00:00,48.4,48.53,48.4,48.5,210300.0,23.3966,23.4595,23.3966,23.445,210300.0
2015-03-02 11:30:00,48.5,48.57,48.36,48.5,119400.0,23.445,23.4788,23.3773,23.445,119400.0
2015-03-02 12:00:00,48.49,48.53,48.33,48.35,97100.0,23.4401,23.4595,23.3628,23.3725,97100.0
2015-03-02 12:30:00,48.36,48.37,48.23,48.25,127800.0,23.3773,23.3821,23.3145,23.3241,127800.0
2015-03-02 13:00:00,48.27,48.36,48.24,48.36,55000.0,23.3338,23.3773,23.3193,23.3773,55000.0
2015-03-02 13:30:00,48.35,48.45,48.3,48.34,91400.0,23.3725,23.4208,23.3483,23.3676,91400.0
2015-03-02 14:00:00,48.35,48.43,48.31,48.36,85900.0,23.3725,23.4111,23.3531,23.3773,85900.0
2015-03-02 14:30:00,48.36,48.41,48.23,48.24,132100.0,23.3773,23.4015,23.3145,23.3193,132100.0
2015-03-02 15:00:00,48.24,48.29,48.19,48.26,267100.0,23.3193,23.3435,23.2951,23.329,267100.0
2015-03-02 15:30:00,48.26,48.47,48.25,48.47,459300.0,23.329,23.4305,23.3241,23.4305,459300.0
2015-03-03 09:30:00,48.27,48.52,48.23,48.48,294500.0,23.3338,23.4546,23.3145,23.4353,294500.0
2015-03-03 10:00:00,48.48,48.6,48.42,48.5,153600.0,23.4353,23.4933,23.4063,23.445,153600.0
2015-03-03 10:30:00,48.49,48.53,48.28,48.28,129700.0,23.4401,23.4595,23.3386,23.3386,129700.0
2015-03-03 11:00:00,48.27,48.38,48.23,48.36,153500.0,23.3338,23.387,23.3145,23.3773,153500.0
2015-03-03 11:30:00,48.36,48.43,48.25,48.4,161200.0,23.3773,23.4111,23.3241,23.3966,161200.0
2015-03-03 12:00:00,48.4,48.52,48.36,48.37,74500.0,23.3966,23.4546,23.3773,23.3821,74500.0
2015-03-03 12:30:00,48.38,48.4,48.31,48.32,92800.0,23.387,23.3966,23.3531,23.358,92800.0
2015-03-03 13:00:00,48.32,48.37,48.28,48.29,62400.0,23.358,23.3821,23.3386,23.3435,62400.0
2015-03-03 13:30:00,48.29,48.31,48.22,48.27,138500.0,23.3435,23.3531,23.3096,23.3338,138500.0
2015-03-03 14:00:00,48.28,48.34,48.26,48.29,60900.0,23.3386,23.3676,23.329,23.3435,60900.0
2015-03-03 14:30:00,48.28,48.31,48.16,48.18,97300.0,23.3386,23.3531,23.2806,23.2903,97300.0
2015-03-03 15:00:00,48.18,48.19,48.1,48.11,85000.0,23.2903,23.2951,23.2516,23.2565,85000.0
2015-03-03 15:30:00,48.11,48.26,48.09,48.25,495400.0,23.2565,23.329,23.2468,23.3241,495400.0
2015-03-04 09:30:00,46.09,46.24,45.97,45.98,414600.0,22.8392,22.9135,22.7797,22.7847,414600.0
2015-03-04 10:00:00,45.97,46.08,45.88,45.97,190100.0,22.7797,22.8342,22.7351,22.7797,190100.0
2015-03-04 10:30:00,45.96,45.96,45.68,45.73,224800.0,22.7748,22.7748,22.636,22.6608,224800.0
2015-03-04 11:00:00,45.74,45.94,45.7,45.77,150700.0,22.6658,22.7649,22.6459,22.6806,150700.0
2015-03-04 11:30:00,45.78,46.0,45.78,45.93,148200.0,22.6856,22.7946,22.6856,22.7599,148200.0
2015-03-04 12:00:00,45.95,46.0,45.88,45.98,81000.0,22.7698,22.7946,22.7351,22.7847,81000.0
2015-03-04 12:30:00,45.97,46.11,45.92,46.02,68500.0,22.7797,22.8491,22.755,22.8045,68500.0
2015-03-04 13:00:00,46.04,46.11,45.99,46.06,51700.0,22.8144,22.8491,22.7897,22.8243,51700.0
2015-03-04 13:30:00,46.06,46.08,45.95,45.96,86100.0,22.8243,22.8342,22.7698,22.7748,86100.0
2015-03-04 14:00:00,45.97,46.07,45.91,45.97,132600.0,22.7797,22.8293,22.75,22.7797,132600.0
2015-03-04 14:30:00,45.98,46.03,45.93,46.01,78400.0,22.7847,22.8095,22.7599,22.7996,78400.0
2015-03-04 15:00:00,46.01,46.14,45.98,46.14,142400.0,22.7996,22.864,22.7847,22.864,142400.0
2015-03-04 15:30:00,46.14,46.27,46.09,46.14,488500.0,22.864,22.9284,22.8392,22.864,488500.0
2015-03-05 09:30:00,45.7,45.8,45.36,45.59,460500.0,22.6459,22.6955,22.4775,22.5914,460500.0
2015-03-05 10:00:00,45.6,45.63,45.47,45.63,284600.0,22.5964,22.6113,22.532,22.6113,284600.0
2015-03-05 10:30:00,45.64,45.79,45.6,45.76,140700.0,22.6162,22.6905,22.5964,22.6757,140700.0
2015-03-05 11:00:00,45.75,45.75,45.48,45.52,121500.0,22.6707,22.6707,22.5369,22.5567,121500.0
2015-03-05 11:30:00,45.52,45.62,45.46,45.49,152700.0,22.5567,22.6063,22.527,22.5419,152700.0
2015-03-05 12:00:00,45.5,45.53,45.44,45.52,93500.0,22.5468,22.5617,22.5171,22.5567,93500.0
2015-03-05 12:30:00,45.52,45.56,45.45,45.46,51800.0,22.5567,22.5766,22.5221,22.527,51800.0
2015-03-05 13:00:00,45.45,45.58,45.44,45.57,85800.0,22.5221,22.5865,22.5171,22.5815,85800.0
2015-03-05 13:30:00,45.56,45.6,45.51,45.52,71000.0,22.5766,22.5964,22.5518,22.5567,71000.0
2015-03-05 14:00:00,45.52,45.6,45.51,45.56,79700.0,22.5567,22.5964,22.5518,22.5766,79700.0
2015-03-05 14:30:00,45.55,45.59,45.52,45.52,80300.0,22.5716,22.5914,22.5567,22.5567,80300.0
2015-03-05 15:00:00,45.53,45.54,45.4,45.45,160800.0,22.5617,22.5667,22.4973,22.5221,160800.0
2015-03-05 15:30:00,45.45,45.53,45.42,45.51,300900.0,22.5221,22.5617,22.5072,22.5518,300900.0
2015-03-06 09:30:00,44.24,44.56,44.14,44.33,523000.0,21.9225,22.081,21.8729,21.9671,523000.0
2015-03-06 10:00:00,44.34,44.38,44.3,44.37,285000.0,21.972,21.9918,21.9522,21.9869,285000.0
2015-03-06 10:30:00,44.36,44.38,44.03,44.03,238800.0,21.9819,21.9918,21.8184,21.8184,238800.0
2015-03-06 11:00:00,44.03,44.19,43.94,44.15,209000.0,21.8184,21.8977,21.7738,21.8779,209000.0
2015-03-06 11:30:00,44.16,44.17,44.01,44.06,95300.0,21.8828,21.8878,21.8085,21.8333,95300.0
2015-03-06 12:00:00,44.06,44.09,43.98,44.01,117500.0,21.8333,21.8481,21.7936,21.8085,117500.0
2015-03-06 12:30:00,44.01,44.14,44.01,44.07,84500.0,21.8085,21.8729,21.8085,21.8382,84500.0
2015-03-06 13:00:00,44.08,44.13,44.05,44.07,94000.0,21.8432,21.868,21.8283,21.8382,94000.0
2015-03-06 13:30:00,44.06,44.15,44.0,44.14,117700.0,21.8333,21.8779,21.8035,21.8729,117700.0
2015-03-06 14:00:00,44.14,44.32,44.14,44.28,272200.0,21.8729,21.9621,21.8729,21.9423,272200.0
2015-03-06 14:30:00,44.28,44.31,44.18,44.18,174400.0,21.9423,21.9572,21.8927,21.8927,174400.0
2015-03-06 15:00:00,44.18,44.29,44.18,44.2,193700.0,21.8927,21.9472,21.8927,21.9026,193700.0
2015-03-06 15:30:00,44.2,44.26,44.16,44.22,576100.0,21.9026,21.9324,21.8828,21.9126,576100.0
2015-03-09 09:30:00,44.04,44.11,43.82,43.84,245700.0,21.8234,21.858,21.7143,21.7243,245700.0
2015-03-09 10:00:00,43.84,44.03,43.84,44.0,179900.0,21.7243,21.8184,21.7243,21.8035,179900.0
2015-03-09 10:30:00,44.0,44.07,43.95,43.98,125500.0,21.8035,21.8382,21.7788,21.7936,125500.0
2015-03-09 11:00:00,43.97,44.17,43.96,44.17,100400.0,21.7887,21.8878,21.7837,21.8878,100400.0
2015-03-09 11:30:00,44.17,44.19,44.05,44.05,105800.0,21.8878,21.8977,21.8283,21.8283,105800.0
2015-03-09 12:00:00,44.05,44.14,44.02,44.13,73700.0,21.8283,21.8729,21.8134,21.868,73700.0
2015-03-09 12:30:00,44.14,44.16,44.03,44.03,135900.0,21.8729,21.8828,21.8184,21.8184,135900.0
2015-03-09 13:00:00,44.03,44.12,44.01,44.12,32000.0,21.8184,21.863,21.8085,21.863,32000.0
2015-03-09 13:30:00,44.12,44.22,44.1,44.16,49400.0,21.863,21.9126,21.8531,21.8828,49400.0
2015-03-09 14:00:00,44.16,44.18,44.14,44.16,50800.0,21.8828,21.8927,21.8729,21.8828,50800.0
2015-03-09 14:30:00,44.15,44.2,44.11,44.18,71900.0,21.8779,21.9026,21.858,21.8927,71900.0
2015-03-09 15:00:00,44.17,44.2,44.12,44.14,66400.0,21.8878,21.9026,21.863,21.8729,66400.0
2015-03-09 15:30:00,44.13,44.21,44.12,44.12,223900.0,21.868,21.9076,21.863,21.863,223900.0
2015-03-10 09:30:00,43.39,43.5,43.25,43.26,396400.0,21.5013,21.5558,21.4319,21.4368,396400.0
2015-03-10 10:00:00,43.26,43.29,43.04,43.18,212000.0,21.4368,21.4517,21.3278,21.3972,212000.0
2015-03-10 10:30:00,43.18,43.44,43.14,43.39,150000.0,21.3972,21.526,21.3774,21.5013,150000.0
2015-03-10 11:00:00,43.38,43.43,43.22,43.25,105900.0,21.4963,21.5211,21.417,21.4319,105900.0
2015-03-10 11:30:00,43.26,43.27,42.98,42.98,228100.0,21.4368,21.4418,21.2981,21.2981,228100.0
2015-03-10 12:00:00,42.98,43.08,42.83,42.87,127900.0,21.2981,21.3476,21.2238,21.2436,127900.0
2015-03-10 12:30:00,42.86,42.94,42.82,42.88,183100.0,21.2386,21.2783,21.2188,21.2485,183100.0
2015-03-10 13:00:00,42.89,43.07,42.89,43.03,107300.0,21.2535,21.3427,21.2535,21.3229,107300.0
2015-03-10 13:30:00,43.02,43.03,42.94,42.96,42400.0,21.3179,21.3229,21.2783,21.2882,42400.0
2015-03-10 14:00:00,42.96,43.02,42.89,42.94,98500.0,21.2882,21.3179,21.2535,21.2783,98500.0
2015-03-10 14:30:00,42.94,42.96,42.87,42.92,76800.0,21.2783,21.2882,21.2436,21.2684,76800.0
2015-03-10 15:00:00,42.91,43.02,42.89,42.95,169200.0,21.2634,21.3179,21.2535,21.2832,169200.0
2015-03-10 15:30:00,42.95,42.99,42.89,42.89,384100.0,21.2832,21.303,21.2535,21.2535,384100.0
2015-03-11 09:30:00,42.79,42.85,42.51,42.56,238300.0,21.2039,21.2337,21.0652,21.09,238300.0
2015-03-11 10:00:00,42.56,42.63,42.42,42.49,128300.0,21.09,21.1247,21.0206,21.0553,128300.0
2015-03-11 10:30:00,42.48,42.48,42.31,42.34,127600.0,21.0503,21.0503,20.9661,20.9809,127600.0
2015-03-11 11:00:00,42.34,42.46,42.28,42.44,221700.0,20.9809,21.0404,20.9512,21.0305,221700.0
2015-03-11 11:30:00,42.44,42.65,42.4,42.64,458400.0,21.0305,21.1346,21.0107,21.1296,458400.0
2015-03-11 12:00:00,42.63,42.69,42.54,42.61,111900.0,21.1247,21.1544,21.0801,21.1147,111900.0
2015-03-11 12:30:00,42.62,42.67,42.49,42.54,97900.0,21.1197,21.1445,21.0553,21.0801,97900.0
2015-03-11 13:00:00,42.54,42.66,42.51,42.61,56800.0,21.0801,21.1395,21.0652,21.1147,56800.0
2015-03-11 13:30:00,42.61,42.63,42.44,42.46,83200.0,21.1147,21.1247,21.0305,21.0404,83200.0
2015-03-11 14:00:00,42.45,42.51,42.42,42.47,273500.0,21.0355,21.0652,21.0206,21.0454,273500.0
2015-03-11 14:30:00,42.47,42.55,42.43,42.53,128500.0,21.0454,21.085,21.0255,21.0751,128500.0
2015-03-11 15:00:00,42.53,42.57,42.5,42.54,101600.0,21.0751,21.0949,21.0602,21.0801,101600.0
2015-03-11 15:30:00,42.54,42.58,42.47,42.55,291600.0,21.0801,21.0999,21.0454,21.085,291600.0
2015-03-12 09:30:00,43.59,43.62,43.29,43.32,295600.0,21.6004,21.6152,21.4517,21.4666,295600.0
2015-03-12 10:00:00,43.32,43.32,43.16,43.23,91000.0,21.4666,21.4666,21.3873,21.422,91000.0
2015-03-12 10:30:00,43.23,43.33,43.05,43.15,162400.0,21.422,21.4715,21.3328,21.3823,162400.0
2015-03-12 11:00:00,43.13,43.13,42.89,43.08,88400.0,21.3724,21.3724,21.2535,21.3476,88400.0
2015-03-12 11:30:00,43.07,43.07,42.82,42.91,106800.0,21.3427,21.3427,21.2188,21.2634,106800.0
2015-03-12 12:00:00,42.89,42.97,42.76,42.79,77800.0,21.2535,21.2931,21.1891,21.2039,77800.0
2015-03-12 12:30:00,42.79,42.79,42.61,42.75,57600.0,21.2039,21.2039,21.1147,21.1841,57600.0
2015-03-12 13:00:00,42.75,42.81,42.68,42.77,68700.0,21.1841,21.2138,21.1494,21.194,68700.0
2015-03-12 13:30:00,42.77,42.83,42.67,42.68,43800.0,21.194,21.2238,21.1445,21.1494,43800.0
2015-03-12 14:00:00,42.68,42.72,42.55,42.57,94300.0,21.1494,21.1693,21.085,21.0949,94300.0
2015-03-12 14:30:00,42.57,42.6,42.5,42.57,79000.0,21.0949,21.1098,21.0602,21.0949,79000.0
2015-03-12 15:00:00,42.57,42.62,42.55,42.61,90100.0,21.0949,21.1197,21.085,21.1147,90100.0
2015-03-12 15:30:00,42.61,42.68,42.58,42.68,212600.0,21.1147,21.1494,21.0999,21.1494,212600.0
2015-03-13 09:30:00,42.06,42.08,41.8,41.81,257500.0,20.8422,20.8521,20.7134,20.7183,257500.0
2015-03-13 10:00:00,41.81,41.82,41.5,41.56,203800.0,20.7183,20.7233,20.5647,20.5944,203800.0
2015-03-13 10:30:00,41.56,41.64,41.4,41.48,222700.0,20.5944,20.6341,20.5151,20.5548,222700.0
2015-03-13 11:00:00,41.47,41.57,41.44,41.48,181000.0,20.5498,20.5994,20.535,20.5548,181000.0
2015-03-13 11:30:00,41.48,41.54,41.37,41.42,85300.0,20.5548,20.5845,20.5003,20.5251,85300.0
2015-03-13 12:00:00,41.43,41.53,41.38,41.5,82800.0,20.53,20.5796,20.5052,20.5647,82800.0
2015-03-13 12:30:00,41.51,41.6,41.5,41.58,56600.0,20.5697,20.6143,20.5647,20.6043,56600.0
2015-03-13 13:00:00,41.57,41.57,41.42,41.44,103100.0,20.5994,20.5994,20.5251,20.535,103100.0
2015-03-13 13:30:00,41.43,41.63,41.43,41.6,54300.0,20.53,20.6291,20.53,20.6143,54300.0
2015-03-13 14:00:00,41.59,41.62,41.53,41.59,58200.0,20.6093,20.6242,20.5796,20.6093,58200.0
2015-03-13 14:30:00,41.6,41.7,41.54,41.69,113900.0,20.6143,20.6638,20.5845,20.6588,113900.0
2015-03-13 15:00:00,41.7,41.79,41.64,41.79,119900.0,20.6638,20.7084,20.6341,20.7084,119900.0
2015-03-13 15:30:00,41.79,41.93,41.73,41.88,225400.0,20.7084,20.7778,20.6787,20.753,225400.0
2015-03-16 09:30:00,42.08,42.12,41.71,41.82,374100.0,20.8521,20.8719,20.6688,20.7233,374100.0
2015-03-16 10:00:00,41.81,41.91,41.75,41.86,196500.0,20.7183,20.7679,20.6886,20.7431,196500.0
2015-03-16 10:30:00,41.86,42.06,41.81,42.04,87000.0,20.7431,20.8422,20.7183,20.8323,87000.0
2015-03-16 11:00:00,42.03,42.08,41.94,42.07,76100.0,20.8273,20.8521,20.7827,20.8472,76100.0
2015-03-16 11:30:00,42.08,42.21,42.03,42.15,73600.0,20.8521,20.9165,20.8273,20.8868,73600.0
2015-03-16 12:00:00,42.15,42.27,42.13,42.27,59600.0,20.8868,20.9463,20.8769,20.9463,59600.0
2015-03-16 12:30:00,42.26,42.38,42.25,42.35,170200.0,20.9413,21.0008,20.9363,20.9859,170200.0
2015-03-16 13:00:00,42.34,42.37,42.3,42.35,69300.0,20.9809,20.9958,20.9611,20.9859,69300.0
2015-03-16 13:30:00,42.36,42.51,42.35,42.45,115200.0,20.9909,21.0652,20.9859,21.0355,115200.0
2015-03-16 14:00:00,42.44,42.48,42.38,42.4,118100.0,21.0305,21.0503,21.0008,21.0107,118100.0
2015-03-16 14:30:00,42.38,42.48,42.38,42.44,102200.0,21.0008,21.0503,21.0008,21.0305,102200.0
2015-03-16 15:00:00,42.44,42.54,42.44,42.5,155400.0,21.0305,21.0801,21.0305,21.0602,155400.0
2015-03-16 15:30:00,42.5,42.53,42.42,42.52,338800.0,21.0602,21.0751,21.0206,21.0701,338800.0
2015-03-17 09:30:00,42.76,43.03,42.6,42.99,235000.0,21.1891,21.3229,21.1098,21.303,235000.0
2015-03-17 10:00:00,42.98,43.08,42.83,42.88,177500.0,21.2981,21.3476,21.2238,21.2485,177500.0
2015-03-17 10:30:00,42.88,42.95,42.67,42.75,125700.0,21.2485,21.2832,21.1445,21.1841,125700.0
2015-03-17 11:00:00,42.73,42.73,42.51,42.56,113600.0,21.1742,21.1742,21.0652,21.09,113600.0
2015-03-17 11:30:00,42.55,42.68,42.45,42.55,95500.0,21.085,21.1494,21.0355,21.085,95500.0
2015-03-17 12:00:00,42.56,42.59,42.4,42.49,95600.0,21.09,21.1048,21.0107,21.0553,95600.0
2015-03-17 12:30:00,42.49,42.66,42.43,42.66,65300.0,21.0553,21.1395,21.0255,21.1395,65300.0
2015-03-17 13:00:00,42.65,42.83,42.6,42.77,94500.0,21.1346,21.2238,21.1098,21.194,94500.0
2015-03-17 13:30:00,42.78,42.78,42.61,42.62,178200.0,21.199,21.199,21.1147,21.1197,178200.0
2015-03-17 14:00:00,42.63,42.63,42.43,42.53,95000.0,21.1247,21.1247,21.0255,21.0751,95000.0
2015-03-17 14:30:00,42.52,42.56,42.46,42.53,75200.0,21.0701,21.09,21.0404,21.0751,75200.0
2015-03-17 15:00:00,42.53,42.63,42.53,42.63,99800.0,21.0751,21.1247,21.0751,21.1247,99800.0
2015-03-17 15:30:00,42.64,42.67,42.52,42.57,210500.0,21.1296,21.1445,21.0701,21.0949,210500.0
2015-03-18 09:30:00,41.69,41.76,41.53,41.73,389200.0,20.6588,20.6935,20.5796,20.6787,389200.0
2015-03-18 10:00:00,41.74,41.86,41.64,41.83,262700.0,20.6836,20.7431,20.6341,20.7282,262700.0
2015-03-18 10:30:00,41.82,41.87,41.63,41.75,262900.0,20.7233,20.748,20.6291,20.6886,262900.0
2015-03-18 11:00:00,41.75,41.76,41.6,41.61,101400.0,20.6886,20.6935,20.6143,20.6192,101400.0
2015-03-18 11:30:00,41.6,41.72,41.5,41.68,115200.0,20.6143,20.6737,20.5647,20.6539,115200.0
2015-03-18 12:00:00,41.68,41.79,41.66,41.75,110000.0,20.6539,20.7084,20.644,20.6886,110000.0
2015-03-18 12:30:00,41.74,41.82,41.68,41.74,79300.0,20.6836,20.7233,20.6539,20.6836,79300.0
2015-03-18 13:00:00,41.74,41.81,41.68,41.8,101100.0,20.6836,20.7183,20.6539,20.7134,101100.0
2015-03-18 13:30:00,41.79,41.81,41.65,41.72,91600.0,20.7084,20.7183,20.639,20.6737,91600.0
2015-03-18 14:00:00,41.74,42.67,41.74,42.53,289400.0,20.6836,21.1445,20.6836,21.0751,289400.0
2015-03-18 14:30:00,42.53,42.58,42.38,42.52,233300.0,21.0751,21.0999,21.0008,21.0701,233300.0
2015-03-18 15:00:00,42.53,43.08,42.52,42.91,331000.0,21.0751,21.3476,21.0701,21.2634,331000.0
2015-03-18 15:30:00,42.91,42.99,42.79,42.94,525200.0,21.2634,21.303,21.2039,21.2783,525200.0
2015-03-19 09:30:00,42.5,42.51,41.99,42.17,345700.0,21.0602,21.0652,20.8075,20.8967,345700.0
2015-03-19 10:00:00,42.17,42.35,42.02,42.15,116500.0,20.8967,20.9859,20.8224,20.8868,116500.0
2015-03-19 10:30:00,42.15,42.22,42.07,42.21,53300.0,20.8868,20.9215,20.8472,20.9165,53300.0
2015-03-19 11:00:00,42.2,42.37,42.16,42.31,76800.0,20.9116,20.9958,20.8918,20.9661,76800.0
2015-03-19 11:30:00,42.3,42.3,42.05,42.05,104400.0,20.9611,20.9611,20.8372,20.8372,104400.0
2015-03-19 12:00:00,42.05,42.09,41.97,42.06,124300.0,20.8372,20.8571,20.7976,20.8422,124300.0
2015-03-19 12:30:00,42.05,42.1,42.0,42.06,109200.0,20.8372,20.862,20.8125,20.8422,109200.0
2015-03-19 13:00:00,42.05,42.13,42.0,42.1,57600.0,20.8372,20.8769,20.8125,20.862,57600.0
2015-03-19 13:30:00,42.1,42.14,42.01,42.01,45400.0,20.862,20.8818,20.8174,20.8174,45400.0
2015-03-19 14:00:00,42.01,42.09,41.96,42.05,77700.0,20.8174,20.8571,20.7926,20.8372,77700.0
2015-03-19 14:30:00,42.05,42.18,42.02,42.18,87000.0,20.8372,20.9017,20.8224,20.9017,87000.0
2015-03-19 15:00:00,42.17,42.17,42.05,42.1,109600.0,20.8967,20.8967,20.8372,20.862,109600.0
2015-03-19 15:30:00,42.11,42.15,42.07,42.07,288100.0,20.867,20.8868,20.8472,20.8472,288100.0
2015-03-20 09:30:00,42.95,43.12,42.81,43.11,330300.0,21.2832,21.3675,21.2138,21.3625,330300.0
2015-03-20 10:00:00,43.11,43.16,43.01,43.13,184300.0,21.3625,21.3873,21.313,21.3724,184300.0
2015-03-20 10:30:00,43.14,43.4,43.14,43.25,166300.0,21.3774,21.5062,21.3774,21.4319,166300.0
2015-03-20 11:00:00,43.25,43.54,43.25,43.51,184600.0,21.4319,21.5756,21.4319,21.5607,184600.0
2015-03-20 11:30:00,43.51,43.56,43.41,43.55,107700.0,21.5607,21.5855,21.5112,21.5805,107700.0
2015-03-20 12:00:00,43.57,43.65,43.54,43.62,87900.0,21.5905,21.6301,21.5756,21.6152,87900.0
2015-03-20 12:30:00,43.63,43.84,43.61,43.77,178600.0,21.6202,21.7243,21.6103,21.6896,178600.0
2015-03-20 13:00:00,43.77,43.78,43.61,43.68,107300.0,21.6896,21.6945,21.6103,21.645,107300.0
2015-03-20 13:30:00,43.68,43.7,43.61,43.61,80800.0,21.645,21.6549,21.6103,21.6103,80800.0
2015-03-20 14:00:00,43.61,43.64,43.54,43.58,117000.0,21.6103,21.6251,21.5756,21.5954,117000.0
2015-03-20 14:30:00,43.58,43.64,43.52,43.61,94500.0,21.5954,21.6251,21.5657,21.6103,94500.0
2015-03-20 15:00:00,43.61,43.63,43.5,43.52,120400.0,21.6103,21.6202,21.5558,21.5657,120400.0
2015-03-20 15:30:00,43.51,43.56,43.46,43.56,506300.0,21.5607,21.5855,21.5359,21.5855,506300.0
2015-03-23 09:30:00,44.16,44.24,44.06,44.16,338500.0,21.8828,21.9225,21.8333,21.8828,338500.0
2015-03-23 10:00:00,44.18,44.2,44.08,44.08,172600.0,21.8927,21.9026,21.8432,21.8432,172600.0
2015-03-23 10:30:00,44.08,44.1,43.91,43.94,106200.0,21.8432,21.8531,21.7589,21.7738,106200.0
2015-03-23 11:00:00,43.94,44.01,43.89,43.97,81500.0,21.7738,21.8085,21.749,21.7887,81500.0
2015-03-23 11:30:00,43.99,44.01,43.86,44.01,278100.0,21.7986,21.8085,21.7342,21.8085,278100.0
2015-03-23 12:00:00,44.01,44.14,43.92,44.05,123300.0,21.8085,21.8729,21.7639,21.8283,123300.0
2015-03-23 12:30:00,44.04,44.15,44.01,44.02,106400.0,21.8234,21.8779,21.8085,21.8134,106400.0
2015-03-23 13:00:00,44.03,44.09,43.99,43.99,42600.0,21.8184,21.8481,21.7986,21.7986,42600.0
2015-03-23 13:30:00,44.0,44.1,43.98,44.02,67500.0,21.8035,21.8531,21.7936,21.8134,67500.0
2015-03-23 14:00:00,44.02,44.15,44.02,44.12,56700.0,21.8134,21.8779,21.8134,21.863,56700.0
2015-03-23 14:30:00,44.12,44.12,44.04,44.1,118600.0,21.863,21.863,21.8234,21.8531,118600.0
2015-03-23 15:00:00,44.1,44.33,44.1,44.23,213200.0,21.8531,21.9671,21.8531,21.9175,213200.0
2015-03-23 15:30:00,44.23,44.37,44.19,44.2,302200.0,21.9175,21.9869,21.8977,21.9026,302200.0
2015-03-24 09:30:00,43.67,43.83,43.47,43.79,239600.0,21.64,21.7193,21.5409,21.6995,239600.0
2015-03-24 10:00:00,43.78,43.79,43.27,43.32,406600.0,21.6945,21.6995,21.4418,21.4666,406600.0
2015-03-24 10:30:00,43.33,43.43,43.21,43.38,183300.0,21.4715,21.5211,21.4121,21.4963,183300.0
2015-03-24 11:00:00,43.37,43.37,43.15,43.16,187500.0,21.4913,21.4913,21.3823,21.3873,187500.0
2015-03-24 11:30:00,43.16,43.19,43.03,43.05,156700.0,21.3873,21.4022,21.3229,21.3328,156700.0
2015-03-24 12:00:00,43.04,43.13,42.92,43.06,146700.0,21.3278,21.3724,21.2684,21.3377,146700.0
2015-03-24 12:30:00,43.08,43.11,42.95,43.07,188800.0,21.3476,21.3625,21.2832,21.3427,188800.0
2015-03-24 13:00:00,43.07,43.15,42.97,43.0,88000.0,21.3427,21.3823,21.2931,21.308,88000.0
2015-03-24 13:30:00,43.0,43.24,43.0,43.17,196000.0,21.308,21.4269,21.308,21.3922,196000.0
2015-03-24 14:00:00,43.16,43.21,43.04,43.05,119400.0,21.3873,21.4121,21.3278,21.3328,119400.0
2015-03-24 14:30:00,43.05,43.06,42.98,43.01,144300.0,21.3328,21.3377,21.2981,21.313,144300.0
2015-03-24 15:00:00,43.0,43.1,42.99,43.02,177300.0,21.308,21.3576,21.303,21.3179,177300.0
2015-03-24 15:30:00,43.02,43.11,43.0,43.02,459400.0,21.3179,21.3625,21.308,21.3179,459400.0
2015-03-25 09:30:00,43.82,44.03,43.79,43.9,278800.0,21.7143,21.8184,21.6995,21.754,278800.0
2015-03-25 10:00:00,43.9,43.97,43.82,43.82,78300.0,21.754,21.7887,21.7143,21.7143,78300.0
2015-03-25 10:30:00,43.79,43.82,43.6,43.8,120400.0,21.6995,21.7143,21.6053,21.7044,120400.0
2015-03-25 11:00:00,43.78,43.83,43.7,43.77,149700.0,21.6945,21.7193,21.6549,21.6896,149700.0
2015-03-25 11:30:00,43.76,43.85,43.7,43.77,100000.0,21.6846,21.7292,21.6549,21.6896,100000.0
2015-03-25 12:00:00,43.76,43.85,43.66,43.82,183100.0,21.6846,21.7292,21.6351,21.7143,183100.0
2015-03-25 12:30:00,43.81,43.81,43.49,43.61,106700.0,21.7094,21.7094,21.5508,21.6103,106700.0
2015-03-25 13:00:00,43.6,43.62,43.41,43.48,50300.0,21.6053,21.6152,21.5112,21.5459,50300.0
2015-03-25 13:30:00,43.47,43.52,43.44,43.46,43700.0,21.5409,21.5657,21.526,21.5359,43700.0
2015-03-25 14:00:00,43.45,43.51,43.41,43.51,62200.0,21.531,21.5607,21.5112,21.5607,62200.0
2015-03-25 14:30:00,43.52,43.57,43.47,43.5,60700.0,21.5657,21.5905,21.5409,21.5558,60700.0
2015-03-25 15:00:00,43.5,43.53,43.37,43.37,75900.0,21.5558,21.5706,21.4913,21.4913,75900.0
2015-03-25 15:30:00,43.38,43.4,43.25,43.3,296800.0,21.4963,21.5062,21.4319,21.4567,296800.0
2015-03-26 09:30:00,43.21,43.46,43.06,43.09,234600.0,21.4121,21.5359,21.3377,21.3526,234600.0
2015-03-26 10:00:00,43.08,43.17,42.8,42.86,110400.0,21.3476,21.3922,21.2089,21.2386,110400.0
2015-03-26 10:30:00,42.86,42.97,42.7,42.83,256500.0,21.2386,21.2931,21.1593,21.2238,256500.0
2015-03-26 11:00:00,42.81,42.84,42.61,42.74,81000.0,21.2138,21.2287,21.1147,21.1792,81000.0
2015-03-26 11:30:00,42.74,42.83,42.67,42.82,100200.0,21.1792,21.2238,21.1445,21.2188,100200.0
2015-03-26 12:00:00,42.83,42.86,42.72,42.79,97500.0,21.2238,21.2386,21.1693,21.2039,97500.0
2015-03-26 12:30:00,42.81,43.0,42.78,42.96,75500.0,21.2138,21.308,21.199,21.2882,75500.0
2015-03-26 13:00:00,42.95,42.95,42.76,42.81,48000.0,21.2832,21.2832,21.1891,21.2138,48000.0
2015-03-26 13:30:00,42.8,42.92,42.76,42.83,84900.0,21.2089,21.2684,21.1891,21.2238,84900.0
2015-03-26 14:00:00,42.84,42.86,42.74,42.75,103500.0,21.2287,21.2386,21.1792,21.1841,103500.0
2015-03-26 14:30:00,42.75,42.76,42.63,42.63,124300.0,21.1841,21.1891,21.1247,21.1247,124300.0
2015-03-26 15:00:00,42.63,42.75,42.62,42.74,75000.0,21.1247,21.1841,21.1197,21.1792,75000.0
2015-03-26 15:30:00,42.72,42.83,42.67,42.71,247200.0,21.1693,21.2238,21.1445,21.1643,247200.0
2015-03-27 09:30:00,41.95,42.04,41.69,41.88,432100.0,20.7877,20.8323,20.6588,20.753,432100.0
2015-03-27 10:00:00,41.87,41.93,41.76,41.78,109300.0,20.748,20.7778,20.6935,20.7034,109300.0
2015-03-27 10:30:00,41.78,41.9,41.56,41.85,133700.0,20.7034,20.7629,20.5944,20.7381,133700.0
2015-03-27 11:00:00,41.84,41.84,41.6,41.76,116000.0,20.7332,20.7332,20.6143,20.6935,116000.0
2015-03-27 11:30:00,41.76,41.88,41.68,41.83,64000.0,20.6935,20.753,20.6539,20.7282,64000.0
2015-03-27 12:00:00,41.83,41.96,41.77,41.86,84500.0,20.7282,20.7926,20.6985,20.7431,84500.0
2015-03-27 12:30:00,41.87,41.95,41.84,41.85,68300.0,20.748,20.7877,20.7332,20.7381,68300.0
2015-03-27 13:00:00,41.85,41.91,41.79,41.86,49300.0,20.7381,20.7679,20.7084,20.7431,49300.0
2015-03-27 13:30:00,41.85,41.98,41.84,41.94,62600.0,20.7381,20.8026,20.7332,20.7827,62600.0
2015-03-27 14:00:00,41.94,42.1,41.91,42.07,91600.0,20.7827,20.862,20.7679,20.8472,91600.0
2015-03-27 14:30:00,42.08,42.11,41.94,41.99,59900.0,20.8521,20.867,20.7827,20.8075,59900.0
2015-03-27 15:00:00,41.99,42.01,41.85,41.85,90200.0,20.8075,20.8174,20.7381,20.7381,90200.0
2015-03-27 15:30:00,41.87,41.94,41.84,41.89,343500.0,20.748,20.7827,20.7332,20.758,343500.0
2015-03-30 09:30:00,42.08,42.11,41.88,42.03,529900.0,20.8521,20.867,20.753,20.8273,529900.0
2015-03-30 10:00:00,42.02,42.18,41.96,42.17,181600.0,20.8224,20.9017,20.7926,20.8967,181600.0
2015-03-30 10:30:00,42.18,42.28,42.11,42.13,100800.0,20.9017,20.9512,20.867,20.8769,100800.0
2015-03-30 11:00:00,42.13,42.13,41.76,41.79,229400.0,20.8769,20.8769,20.6935,20.7084,229400.0
2015-03-30 11:30:00,41.79,41.93,41.73,41.86,139000.0,20.7084,20.7778,20.6787,20.7431,139000.0
2015-03-30 12:00:00,41.85,41.92,41.76,41.85,73800.0,20.7381,20.7728,20.6935,20.7381,73800.0
2015-03-30 12:30:00,41.86,41.94,41.84,41.94,48700.0,20.7431,20.7827,20.7332,20.7827,48700.0
2015-03-30 13:00:00,41.94,42.03,41.92,42.02,77800.0,20.7827,20.8273,20.7728,20.8224,77800.0
2015-03-30 13:30:00,42.01,42.05,41.95,41.97,56300.0,20.8174,20.8372,20.7877,20.7976,56300.0
2015-03-30 14:00:00,41.97,42.09,41.96,42.02,80000.0,20.7976,20.8571,20.7926,20.8224,80000.0
2015-03-30 14:30:00,42.01,42.32,41.99,42.32,206900.0,20.8174,20.971,20.8075,20.971,206900.0
2015-03-30 15:00:00,42.32,42.75,42.32,42.57,583600.0,20.971,21.1841,20.971,21.0949,583600.0
2015-03-30 15:30:00,42.56,42.58,42.37,42.38,511900.0,21.09,21.0999,20.9958,21.0008,511900.0
2015-03-31 09:30:00,41.32,41.48,41.18,41.29,337700.0,20.4755,20.5548,20.4061,20.4606,337700.0
2015-03-31 10:00:00,41.3,41.5,41.2,41.41,181700.0,20.4656,20.5647,20.416,20.5201,181700.0
2015-03-31 10:30:00,41.42,41.69,41.41,41.48,167300.0,20.5251,20.6588,20.5201,20.5548,167300.0
2015-03-31 11:00:00,41.49,41.56,41.37,41.41,173700.0,20.5597,20.5944,20.5003,20.5201,173700.0
2015-03-31 11:30:00,41.41,41.48,41.29,41.45,89100.0,20.5201,20.5548,20.4606,20.5399,89100.0
2015-03-31 12:00:00,41.46,41.48,41.39,41.45,95000.0,20.5449,20.5548,20.5102,20.5399,95000.0
2015-03-31 12:30:00,41.45,41.45,41.38,41.39,64700.0,20.5399,20.5399,20.5052,20.5102,64700.0
2015-03-31 13:00:00,41.39,41.54,41.39,41.51,84300.0,20.5102,20.5845,20.5102,20.5697,84300.0
2015-03-31 13:30:00,41.52,41.6,41.46,41.51,67500.0,20.5746,20.6143,20.5449,20.5697,67500.0
2015-03-31 14:00:00,41.51,41.53,41.43,41.47,68200.0,20.5697,20.5796,20.53,20.5498,68200.0
2015-03-31 14:30:00,41.47,41.5,41.46,41.48,114000.0,20.5498,20.5647,20.5449,20.5548,114000.0
2015-03-31 15:00:00,41.48,41.48,41.3,41.35,197400.0,20.5548,20.5548,20.4656,20.4904,197400.0
2015-03-31 15:30:00,41.34,41.43,41.32,41.39,407200.0,20.4854,20.53,20.4755,20.5102,407200.0
2015-04-01 09:30:00,41.03,41.39,41.0,41.12,718100.0,20.3318,20.5102,20.3169,20.3764,718100.0
2015-04-01 10:00:00,41.12,41.29,41.04,41.12,264800.0,20.3764,20.4606,20.3368,20.3764,264800.0
2015-04-01 10:30:00,41.14,41.43,41.12,41.16,256700.0,20.3863,20.53,20.3764,20.3962,256700.0
2015-04-01 11:00:00,41.16,41.21,41.03,41.03,209500.0,20.3962,20.421,20.3318,20.3318,209500.0
2015-04-01 11:30:00,41.04,41.25,41.02,41.14,169500.0,20.3368,20.4408,20.3268,20.3863,169500.0
2015-04-01 12:00:00,41.14,41.17,41.05,41.14,85300.0,20.3863,20.4012,20.3417,20.3863,85300.0
2015-04-01 12:30:00,41.12,41.2,41.09,41.15,83300.0,20.3764,20.416,20.3615,20.3913,83300.0
2015-04-01 13:00:00,41.14,41.15,41.05,41.09,147200.0,20.3863,20.3913,20.3417,20.3615,147200.0
2015-04-01 13:30:00,41.09,41.12,41.06,41.1,84200.0,20.3615,20.3764,20.3467,20.3665,84200.0
2015-04-01 14:00:00,41.09,41.14,41.06,41.12,171400.0,20.3615,20.3863,20.3467,20.3764,171400.0
2015-04-01 14:30:00,41.12,41.14,41.03,41.04,94600.0,20.3764,20.3863,20.3318,20.3368,94600.0
2015-04-01 15:00:00,41.04,41.05,40.96,41.0,169400.0,20.3368,20.3417,20.2971,20.3169,169400.0
2015-04-01 15:30:00,41.01,41.1,40.97,41.1,277700.0,20.3219,20.3665,20.3021,20.3665,277700.0
2015-04-02 09:30:00,41.07,41.13,40.88,41.01,675300.0,20.3516,20.3814,20.2575,20.3219,675300.0
2015-04-02 10:00:00,41.02,41.04,40.89,40.89,171300.0,20.3268,20.3368,20.2624,20.2624,171300.0
2015-04-02 10:30:00,40.9,41.05,40.9,41.03,184500.0,20.2674,20.3417,20.2674,20.3318,184500.0
2015-04-02 11:00:00,41.03,41.07,40.85,40.86,288700.0,20.3318,20.3516,20.2426,20.2476,288700.0
2015-04-02 11:30:00,40.86,40.95,40.84,40.87,224800.0,20.2476,20.2922,20.2376,20.2525,224800.0
2015-04-02 12:00:00,40.87,40.87,40.75,40.8,159900.0,20.2525,20.2525,20.193,20.2178,159900.0
2015-04-02 12:30:00,40.81,40.84,40.79,40.8,82500.0,20.2228,20.2376,20.2129,20.2178,82500.0
2015-04-02 13:00:00,40.8,40.97,40.8,40.97,172100.0,20.2178,20.3021,20.2178,20.3021,172100.0
2015-04-02 13:30:00,40.96,41.06,40.82,41.02,147800.0,20.2971,20.3467,20.2277,20.3268,147800.0
2015-04-02 14:00:00,41.02,41.18,41.02,41.09,153500.0,20.3268,20.4061,20.3268,20.3615,153500.0
2015-04-02 14:30:00,41.09,41.16,41.07,41.09,95900.0,20.3615,20.3962,20.3516,20.3615,95900.0
2015-04-02 15:00:00,41.09,41.18,41.08,41.17,157700.0,20.3615,20.4061,20.3566,20.4012,157700.0
2015-04-02 15:30:00,41.17,41.23,41.11,41.2,190100.0,20.4012,20.4309,20.3714,20.416,190100.0
2015-04-06 09:30:00,41.49,41.85,41.46,41.72,239000.0,20.5597,20.7381,20.5449,20.6737,239000.0
2015-04-06 10:00:00,41.72,41.78,41.54,41.6,82600.0,20.6737,20.7034,20.5845,20.6143,82600.0
2015-04-06 10:30:00,41.6,41.75,41.59,41.72,71600.0,20.6143,20.6886,20.6093,20.6737,71600.0
2015-04-06 11:00:00,41.73,41.85,41.72,41.82,89400.0,20.6787,20.7381,20.6737,20.7233,89400.0
2015-04-06 11:30:00,41.81,41.91,41.79,41.9,131700.0,20.7183,20.7679,20.7084,20.7629,131700.0
2015-04-06 12:00:00,41.89,42.03,41.74,41.86,282700.0,20.758,20.8273,20.6836,20.7431,282700.0
2015-04-06 12:30:00,41.86,41.93,41.83,41.84,60900.0,20.7431,20.7778,20.7282,20.7332,60900.0
2015-04-06 13:00:00,41.83,41.95,41.78,41.91,51200.0,20.7282,20.7877,20.7034,20.7679,51200.0
2015-04-06 13:30:00,41.92,41.93,41.87,41.91,62700.0,20.7728,20.7778,20.748,20.7679,62700.0
2015-04-06 14:00:00,41.9,41.98,41.83,41.97,131900.0,20.7629,20.8026,20.7282,20.7976,131900.0
2015-04-06 14:30:00,41.97,42.04,41.95,42.01,91300.0,20.7976,20.8323,20.7877,20.8174,91300.0
2015-04-06 15:00:00,42.02,42.03,41.77,41.8,154800.0,20.8224,20.8273,20.6985,20.7134,154800.0
2015-04-06 15:30:00,41.8,41.84,41.62,41.68,335000.0,20.7134,20.7332,20.6242,20.6539,335000.0
2015-04-07 09:30:00,42.25,42.46,42.1,42.43,358500.0,20.9363,21.0404,20.862,21.0255,358500.0
2015-04-07 10:00:00,42.44,42.84,42.41,42.73,232600.0,21.0305,21.2287,21.0156,21.1742,232600.0
2015-04-07 10:30:00,42.73,42.75,42.65,42.69,230800.0,21.1742,21.1841,21.1346,21.1544,230800.0
2015-04-07 11:00:00,42.69,42.76,42.61,42.64,289200.0,21.1544,21.1891,21.1147,21.1296,289200.0
2015-04-07 11:30:00,42.63,43.0,42.62,42.99,189100.0,21.1247,21.308,21.1197,21.303,189100.0
2015-04-07 12:00:00,42.99,43.11,42.93,43.05,157700.0,21.303,21.3625,21.2733,21.3328,157700.0
2015-04-07 12:30:00,43.06,43.14,43.0,43.07,163900.0,21.3377,21.3774,21.308,21.3427,163900.0
2015-04-07 13:00:00,43.07,43.14,43.05,43.08,111900.0,21.3427,21.3774,21.3328,21.3476,111900.0
2015-04-07 13:30:00,43.07,43.11,42.86,42.86,111100.0,21.3427,21.3625,21.2386,21.2386,111100.0
2015-04-07 14:00:00,42.85,42.89,42.7,42.73,167900.0,21.2337,21.2535,21.1593,21.1742,167900.0
2015-04-07 14:30:00,42.73,42.83,42.72,42.74,98300.0,21.1742,21.2238,21.1693,21.1792,98300.0
2015-04-07 15:00:00,42.74,42.82,42.71,42.73,141100.0,21.1792,21.2188,21.1643,21.1742,141100.0
2015-04-07 15:30:00,42.72,42.74,42.45,42.49,477000.0,21.1693,21.1792,21.0355,21.0553,477000.0
2015-04-08 09:30:00,43.64,43.67,43.14,43.24,308600.0,21.6251,21.64,21.3774,21.4269,308600.0
2015-04-08 10:00:00,43.26,43.27,42.93,43.07,191400.0,21.4368,21.4418,21.2733,21.3427,191400.0
2015-04-08 10:30:00,43.06,43.07,42.7,42.72,137600.0,21.3377,21.3427,21.1593,21.1693,137600.0
2015-04-08 11:00:00,42.72,42.82,42.64,42.7,103400.0,21.1693,21.2188,21.1296,21.1593,103400.0
2015-04-08 11:30:00,42.68,42.78,42.61,42.68,39800.0,21.1494,21.199,21.1147,21.1494,39800.0
2015-04-08 12:00:00,42.68,42.69,42.59,42.59,32700.0,21.1494,21.1544,21.1048,21.1048,32700.0
2015-04-08 12:30:00,42.58,42.71,42.56,42.71,33600.0,21.0999,21.1643,21.09,21.1643,33600.0
2015-04-08 13:00:00,42.71,42.72,42.62,42.65,40800.0,21.1643,21.1693,21.1197,21.1346,40800.0
2015-04-08 13:30:00,42.64,42.71,42.63,42.67,63900.0,21.1296,21.1643,21.1247,21.1445,63900.0
2015-04-08 14:00:00,42.68,42.74,42.35,42.58,146700.0,21.1494,21.1792,20.9859,21.0999,146700.0
2015-04-08 14:30:00,42.58,42.6,42.47,42.52,106800.0,21.0999,21.1098,21.0454,21.0701,106800.0
2015-04-08 15:00:00,42.54,42.6,42.5,42.51,106300.0,21.0801,21.1098,21.0602,21.0652,106300.0
2015-04-08 15:30:00,42.51,42.58,42.49,42.57,357900.0,21.0652,21.0999,21.0553,21.0949,357900.0
2015-04-09 09:30:00,42.12,42.57,42.02,42.39,424500.0,20.8719,21.0949,20.8224,21.0057,424500.0
2015-04-09 10:00:00,42.39,42.54,42.34,42.54,154400.0,21.0057,21.0801,20.9809,21.0801,154400.0
2015-04-09 10:30:00,42.55,42.55,42.23,42.29,240600.0,21.085,21.085,20.9264,20.9562,240600.0
2015-04-09 11:00:00,42.28,42.33,42.08,42.12,126200.0,20.9512,20.976,20.8521,20.8719,126200.0
2015-04-09 11:30:00,42.12,42.22,42.02,42.16,132500.0,20.8719,20.9215,20.8224,20.8918,132500.0
2015-04-09 12:00:00,42.17,42.29,42.16,42.23,75900.0,20.8967,20.9562,20.8918,20.9264,75900.0
2015-04-09 12:30:00,42.23,42.25,42.16,42.21,45100.0,20.9264,20.9363,20.8918,20.9165,45100.0
2015-04-09 13:00:00,42.23,42.24,42.14,42.17,75400.0,20.9264,20.9314,20.8818,20.8967,75400.0
2015-04-09 13:30:00,42.16,42.2,42.15,42.15,57600.0,20.8918,20.9116,20.8868,20.8868,57600.0
2015-04-09 14:00:00,42.15,42.2,42.09,42.1,125800.0,20.8868,20.9116,20.8571,20.862,125800.0
2015-04-09 14:30:00,42.1,42.12,41.99,42.01,95100.0,20.862,20.8719,20.8075,20.8174,95100.0
2015-04-09 15:00:00,42.0,42.16,42.0,42.06,159200.0,20.8125,20.8918,20.8125,20.8422,159200.0
2015-04-09 15:30:00,42.07,42.14,42.02,42.11,276500.0,20.8472,20.8818,20.8224,20.867,276500.0
2015-04-10 09:30:00,41.58,41.75,41.58,41.66,494600.0,20.6043,20.6886,20.6043,20.644,494600.0
2015-04-10 10:00:00,41.66,41.73,41.57,41.58,237600.0,20.644,20.6787,20.5994,20.6043,237600.0
2015-04-10 10:30:00,41.57,41.58,41.46,41.49,278200.0,20.5994,20.6043,20.5449,20.5597,278200.0
2015-04-10 11:00:00,41.5,41.57,41.45,41.54,201700.0,20.5647,20.5994,20.5399,20.5845,201700.0
2015-04-10 11:30:00,41.54,41.67,41.51,41.52,232000.0,20.5845,20.6489,20.5697,20.5746,232000.0
2015-04-10 12:00:00,41.51,41.56,41.45,41.52,224700.0,20.5697,20.5944,20.5399,20.5746,224700.0
2015-04-10 12:30:00,41.51,41.54,41.41,41.43,88000.0,20.5697,20.5845,20.5201,20.53,88000.0
2015-04-10 13:00:00,41.44,41.45,41.38,41.42,90500.0,20.535,20.5399,20.5052,20.5251,90500.0
2015-04-10 13:30:00,41.42,41.45,41.38,41.45,72300.0,20.5251,20.5399,20.5052,20.5399,72300.0
2015-04-10 14:00:00,41.44,41.46,41.37,41.44,154200.0,20.535,20.5449,20.5003,20.535,154200.0
2015-04-10 14:30:00,41.44,41.45,41.4,41.44,80900.0,20.535,20.5399,20.5151,20.535,80900.0
2015-04-10 15:00:00,41.44,41.51,41.43,41.48,118400.0,20.535,20.5697,20.53,20.5548,118400.0
2015-04-10 15:30:00,41.47,41.5,41.42,41.45,325200.0,20.5498,20.5647,20.5251,20.5399,325200.0
2015-04-13 09:30:00,41.52,41.67,41.39,41.57,403200.0,20.5746,20.6489,20.5102,20.5994,403200.0
2015-04-13 10:00:00,41.56,41.57,41.11,41.25,298900.0,20.5944,20.5994,20.3714,20.4408,298900.0
2015-04-13 10:30:00,41.26,41.46,41.22,41.22,274600.0,20.4458,20.5449,20.4259,20.4259,274600.0
2015-04-13 11:00:00,41.22,41.32,41.21,41.29,212400.0,20.4259,20.4755,20.421,20.4606,212400.0
2015-04-13 11:30:00,41.28,41.35,41.06,41.07,120100.0,20.4557,20.4904,20.3467,20.3516,120100.0
2015-04-13 12:00:00,41.07,41.21,41.07,41.17,88400.0,20.3516,20.421,20.3516,20.4012,88400.0
2015-04-13 12:30:00,41.16,41.2,41.14,41.16,43700.0,20.3962,20.416,20.3863,20.3962,43700.0
2015-04-13 13:00:00,41.17,41.2,41.12,41.13,45200.0,20.4012,20.416,20.3764,20.3814,45200.0
2015-04-13 13:30:00,41.12,41.15,41.03,41.06,97300.0,20.3764,20.3913,20.3318,20.3467,97300.0
2015-04-13 14:00:00,41.06,41.09,40.92,40.92,256600.0,20.3467,20.3615,20.2773,20.2773,256600.0
2015-04-13 14:30:00,40.92,40.95,40.88,40.93,191000.0,20.2773,20.2922,20.2575,20.2822,191000.0
2015-04-13 15:00:00,40.93,40.95,40.8,40.83,181500.0,20.2822,20.2922,20.2178,20.2327,181500.0
2015-04-13 15:30:00,40.83,40.95,40.82,40.94,402900.0,20.2327,20.2922,20.2277,20.2872,402900.0
2015-04-14 09:30:00,42.65,42.89,42.47,42.81,631900.0,21.1346,21.2535,21.0454,21.2138,631900.0
2015-04-14 10:00:00,42.82,42.96,42.74,42.92,309700.0,21.2188,21.2882,21.1792,21.2684,309700.0
2015-04-14 10:30:00,42.92,43.0,42.86,42.93,236500.0,21.2684,21.308,21.2386,21.2733,236500.0
2015-04-14 11:00:00,42.93,43.01,42.79,42.82,286500.0,21.2733,21.313,21.2039,21.2188,286500.0
2015-04-14 11:30:00,42.83,42.9,42.71,42.89,129000.0,21.2238,21.2584,21.1643,21.2535,129000.0
2015-04-14 12:00:00,42.89,43.0,42.85,42.99,62600.0,21.2535,21.308,21.2337,21.303,62600.0
2015-04-14 12:30:00,42.98,43.07,42.82,42.9,202400.0,21.2981,21.3427,21.2188,21.2584,202400.0
2015-04-14 13:00:00,42.89,42.97,42.88,42.96,50000.0,21.2535,21.2931,21.2485,21.2882,50000.0
2015-04-14 13:30:00,42.96,43.01,42.87,42.92,80200.0,21.2882,21.313,21.2436,21.2684,80200.0
2015-04-14 14:00:00,42.92,42.92,42.83,42.91,86000.0,21.2684,21.2684,21.2238,21.2634,86000.0
2015-04-14 14:30:00,42.91,42.91,42.74,42.77,109800.0,21.2634,21.2634,21.1792,21.194,109800.0
2015-04-14 15:00:00,42.78,42.86,42.75,42.75,147200.0,21.199,21.2386,21.1841,21.1841,147200.0
2015-04-14 15:30:00,42.76,42.84,42.72,42.84,527800.0,21.1891,21.2287,21.1693,21.2287,527800.0
2015-04-15 09:30:00,43.31,43.37,42.93,42.93,371800.0,21.4616,21.4913,21.2733,21.2733,371800.0
2015-04-15 10:00:00,42.93,43.0,42.7,42.7,313400.0,21.2733,21.308,21.1593,21.1593,313400.0
2015-04-15 10:30:00,42.7,43.08,42.7,43.03,299200.0,21.1593,21.3476,21.1593,21.3229,299200.0
2015-04-15 11:00:00,43.04,43.12,42.93,43.07,220500.0,21.3278,21.3675,21.2733,21.3427,220500.0
2015-04-15 11:30:00,43.07,43.24,43.07,43.12,152800.0,21.3427,21.4269,21.3427,21.3675,152800.0
2015-04-15 12:00:00,43.11,43.12,42.49,42.6,823500.0,21.3625,21.3675,21.0553,21.1098,823500.0
2015-04-15 12:30:00,42.6,42.61,41.16,42.27,936200.0,21.1098,21.1147,20.3962,20.9463,936200.0
2015-04-15 13:00:00,42.27,42.62,42.19,42.62,236300.0,20.9463,21.1197,20.9066,21.1197,236300.0
2015-04-15 13:30:00,42.62,42.76,42.33,42.4,332200.0,21.1197,21.1891,20.976,21.0107,332200.0
2015-04-15 14:00:00,42.4,42.64,42.18,42.58,262900.0,21.0107,21.1296,20.9017,21.0999,262900.0
2015-04-15 14:30:00,42.58,42.67,42.4,42.66,216600.0,21.0999,21.1445,21.0107,21.1395,216600.0
2015-04-15 15:00:00,42.66,42.76,42.61,42.75,273200.0,21.1395,21.1891,21.1147,21.1841,273200.0
2015-04-15 15:30:00,42.75,42.8,42.58,42.6,628500.0,21.1841,21.2089,21.0999,21.1098,628500.0
2015-04-16 09:30:00,43.07,43.22,42.88,42.92,427800.0,21.3427,21.417,21.2485,21.2684,427800.0
2015-04-16 10:00:00,42.93,42.96,42.52,42.53,373400.0,21.2733,21.2882,21.0701,21.0751,373400.0
2015-04-16 10:30:00,42.53,42.6,42.38,42.46,523000.0,21.0751,21.1098,21.0008,21.0404,523000.0
2015-04-16 11:00:00,42.46,42.55,42.41,42.41,258100.0,21.0404,21.085,21.0156,21.0156,258100.0
2015-04-16 11:30:00,42.41,42.48,42.16,42.41,253100.0,21.0156,21.0503,20.8918,21.0156,253100.0
2015-04-16 12:00:00,42.41,42.46,42.23,42.36,243400.0,21.0156,21.0404,20.9264,20.9909,243400.0
2015-04-16 12:30:00,42.35,42.35,42.25,42.27,203700.0,20.9859,20.9859,20.9363,20.9463,203700.0
2015-04-16 13:00:00,42.27,42.3,42.22,42.29,214200.0,20.9463,20.9611,20.9215,20.9562,214200.0
2015-04-16 13:30:00,42.29,42.39,42.26,42.34,171800.0,20.9562,21.0057,20.9413,20.9809,171800.0
2015-04-16 14:00:00,42.34,42.46,42.21,42.24,278900.0,20.9809,21.0404,20.9165,20.9314,278900.0
2015-04-16 14:30:00,42.24,42.55,42.23,42.45,360800.0,20.9314,21.085,20.9264,21.0355,360800.0
2015-04-16 15:00:00,42.44,42.45,42.35,42.37,298400.0,21.0305,21.0355,20.9859,20.9958,298400.0
2015-04-16 15:30:00,42.37,42.5,42.37,42.47,571900.0,20.9958,21.0602,20.9958,21.0454,571900.0
2015-04-17 09:30:00,41.71,42.05,41.69,41.92,259200.0,20.6688,20.8372,20.6588,20.7728,259200.0
2015-04-17 10:00:00,41.9,42.11,41.85,42.04,161900.0,20.7629,20.867,20.7381,20.8323,161900.0
2015-04-17 10:30:00,42.03,42.09,41.94,42.0,114500.0,20.8273,20.8571,20.7827,20.8125,114500.0
2015-04-17 11:00:00,41.99,42.05,41.8,41.93,192600.0,20.8075,20.8372,20.7134,20.7778,192600.0
2015-04-17 11:30:00,41.94,42.02,41.84,42.01,75800.0,20.7827,20.8224,20.7332,20.8174,75800.0
2015-04-17 12:00:00,42.0,42.02,41.83,41.85,72000.0,20.8125,20.8224,20.7282,20.7381,72000.0
2015-04-17 12:30:00,41.85,41.97,41.84,41.95,47900.0,20.7381,20.7976,20.7332,20.7877,47900.0
2015-04-17 13:00:00,41.94,42.06,41.94,42.04,90200.0,20.7827,20.8422,20.7827,20.8323,90200.0
2015-04-17 13:30:00,42.03,42.08,41.88,41.88,121200.0,20.8273,20.8521,20.753,20.753,121200.0
2015-04-17 14:00:00,41.89,41.91,41.77,41.88,86600.0,20.758,20.7679,20.6985,20.753,86600.0
2015-04-17 14:30:00,41.89,41.97,41.85,41.93,83200.0,20.758,20.7976,20.7381,20.7778,83200.0
2015-04-17 15:00:00,41.93,42.02,41.92,41.99,76700.0,20.7778,20.8224,20.7728,20.8075,76700.0
2015-04-17 15:30:00,41.99,42.1,41.98,42.02,260000.0,20.8075,20.862,20.8026,20.8224,260000.0
2015-04-20 09:30:00,42.45,42.89,42.36,42.88,312100.0,21.0355,21.2535,20.9909,21.2485,312100.0
2015-04-20 10:00:00,42.89,43.07,42.83,42.9,313900.0,21.2535,21.3427,21.2238,21.2584,313900.0
2015-04-20 10:30:00,42.89,42.96,42.78,42.85,177500.0,21.2535,21.2882,21.199,21.2337,177500.0
2015-04-20 11:00:00,42.85,42.99,42.84,42.98,163800.0,21.2337,21.303,21.2287,21.2981,163800.0
2015-04-20 11:30:00,42.98,43.01,42.89,42.92,109600.0,21.2981,21.313,21.2535,21.2684,109600.0
2015-04-20 12:00:00,42.92,43.07,42.91,43.06,83500.0,21.2684,21.3427,21.2634,21.3377,83500.0
2015-04-20 12:30:00,43.06,43.08,43.01,43.04,63000.0,21.3377,21.3476,21.313,21.3278,63000.0
2015-04-20 13:00:00,43.03,43.05,42.92,42.94,83300.0,21.3229,21.3328,21.2684,21.2783,83300.0
2015-04-20 13:30:00,42.93,42.94,42.81,42.82,58300.0,21.2733,21.2783,21.2138,21.2188,58300.0
2015-04-20 14:00:00,42.83,42.85,42.72,42.79,51200.0,21.2238,21.2337,21.1693,21.2039,51200.0
2015-04-20 14:30:00,42.79,42.8,42.66,42.7,103700.0,21.2039,21.2089,21.1395,21.1593,103700.0
2015-04-20 15:00:00,42.71,42.76,42.69,42.72,126100.0,21.1643,21.1891,21.1544,21.1693,126100.0
2015-04-20 15:30:00,42.72,42.73,42.58,42.61,242800.0,21.1693,21.1742,21.0999,21.1147,242800.0
2015-04-21 09:30:00,41.98,42.05,41.73,41.85,362100.0,20.8026,20.8372,20.6787,20.7381,362100.0
2015-04-21 10:00:00,41.84,42.06,41.73,42.0,186500.0,20.7332,20.8422,20.6787,20.8125,186500.0
2015-04-21 10:30:00,42.0,42.21,41.99,42.12,280100.0,20.8125,20.9165,20.8075,20.8719,280100.0
2015-04-21 11:00:00,42.12,42.19,42.06,42.09,168300.0,20.8719,20.9066,20.8422,20.8571,168300.0
2015-04-21 11:30:00,42.07,42.09,41.76,41.85,224300.0,20.8472,20.8571,20.6935,20.7381,224300.0
2015-04-21 12:00:00,41.85,41.89,41.77,41.86,96100.0,20.7381,20.758,20.6985,20.7431,96100.0
2015-04-21 12:30:00,41.86,41.92,41.78,41.81,145800.0,20.7431,20.7728,20.7034,20.7183,145800.0
2015-04-21 13:00:00,41.8,41.8,41.7,41.76,73000.0,20.7134,20.7134,20.6638,20.6935,73000.0
2015-04-21 13:30:00,41.76,41.77,41.62,41.63,92000.0,20.6935,20.6985,20.6242,20.6291,92000.0
2015-04-21 14:00:00,41.63,41.63,41.46,41.6,288700.0,20.6291,20.6291,20.5449,20.6143,288700.0
2015-04-21 14:30:00,41.59,41.63,41.5,41.57,162800.0,20.6093,20.6291,20.5647,20.5994,162800.0
2015-04-21 15:00:00,41.58,41.66,41.55,41.64,188400.0,20.6043,20.644,20.5895,20.6341,188400.0
2015-04-21 15:30:00,41.64,41.75,41.6,41.71,392100.0,20.6341,20.6886,20.6143,20.6688,392100.0
2015-04-22 09:30:00,42.79,42.85,42.61,42.78,692400.0,21.2039,21.2337,21.1147,21.199,692400.0
2015-04-22 10:00:00,42.77,42.82,42.64,42.74,499800.0,21.194,21.2188,21.1296,21.1792,499800.0
2015-04-22 10:30:00,42.75,43.07,42.73,43.06,572500.0,21.1841,21.3427,21.1742,21.3377,572500.0
2015-04-22 11:00:00,43.06,43.22,43.06,43.22,343200.0,21.3377,21.417,21.3377,21.417,343200.0
2015-04-22 11:30:00,43.24,43.29,43.13,43.29,141700.0,21.4269,21.4517,21.3724,21.4517,141700.0
2015-04-22 12:00:00,43.27,43.38,43.25,43.36,215000.0,21.4418,21.4963,21.4319,21.4864,215000.0
2015-04-22 12:30:00,43.36,43.47,43.23,43.27,233600.0,21.4864,21.5409,21.422,21.4418,233600.0
2015-04-22 13:00:00,43.28,43.33,43.28,43.3,67000.0,21.4468,21.4715,21.4468,21.4567,67000.0
2015-04-22 13:30:00,43.3,43.46,43.26,43.43,160500.0,21.4567,21.5359,21.4368,21.5211,160500.0
2015-04-22 14:00:00,43.43,43.47,43.37,43.41,120600.0,21.5211,21.5409,21.4913,21.5112,120600.0
2015-04-22 14:30:00,43.41,43.42,43.3,43.34,98100.0,21.5112,21.5161,21.4567,21.4765,98100.0
2015-04-22 15:00:00,43.35,43.45,43.34,43.44,207200.0,21.4814,21.531,21.4765,21.526,207200.0
2015-04-22 15:30:00,43.44,43.45,43.36,43.41,541200.0,21.526,21.531,21.4864,21.5112,541200.0
2015-04-23 09:30:00,44.0,44.29,43.93,44.29,401800.0,21.8035,21.9472,21.7688,21.9472,401800.0
2015-04-23 10:00:00,44.28,44.5,44.27,44.41,471900.0,21.9423,22.0513,21.9373,22.0067,471900.0
2015-04-23 10:30:00,44.41,44.61,44.38,44.61,433100.0,22.0067,22.1058,21.9918,22.1058,433100.0
2015-04-23 11:00:00,44.61,44.66,44.4,44.6,340900.0,22.1058,22.1306,22.0017,22.1009,340900.0
2015-04-23 11:30:00,44.6,44.76,44.55,44.62,166200.0,22.1009,22.1801,22.0761,22.1108,166200.0
2015-04-23 12:00:00,44.64,44.69,44.56,44.66,89400.0,22.1207,22.1455,22.081,22.1306,89400.0
2015-04-23 12:30:00,44.67,44.88,44.67,44.8,116600.0,22.1355,22.2396,22.1355,22.2,116600.0
2015-04-23 13:00:00,44.8,44.9,44.8,44.84,65400.0,22.2,22.2495,22.2,22.2198,65400.0
2015-04-23 13:30:00,44.83,44.85,44.78,44.84,187800.0,22.2148,22.2247,22.1901,22.2198,187800.0
2015-04-23 14:00:00,44.84,44.99,44.8,44.97,188400.0,22.2198,22.2941,22.2,22.2842,188400.0
2015-04-23 14:30:00,44.98,45.01,44.81,44.9,122800.0,22.2892,22.304,22.2049,22.2495,122800.0
2015-04-23 15:00:00,44.9,44.99,44.89,44.98,146200.0,22.2495,22.2941,22.2446,22.2892,146200.0
2015-04-23 15:30:00,44.98,44.99,44.83,44.89,455700.0,22.2892,22.2941,22.2148,22.2446,455700.0
2015-04-24 09:30:00,45.92,46.18,45.59,45.85,1284100.0,22.755,22.8838,22.5914,22.7203,1284100.0
2015-04-24 10:00:00,45.84,45.91,45.58,45.59,643200.0,22.7153,22.75,22.5865,22.5914,643200.0
2015-04-24 10:30:00,45.59,45.7,45.58,45.68,504000.0,22.5914,22.6459,22.5865,22.636,504000.0
2015-04-24 11:00:00,45.67,45.72,45.62,45.68,361600.0,22.6311,22.6559,22.6063,22.636,361600.0
2015-04-24 11:30:00,45.68,45.68,45.54,45.6,178900.0,22.636,22.636,22.5667,22.5964,178900.0
2015-04-24 12:00:00,45.6,45.65,45.58,45.62,124600.0,22.5964,22.6212,22.5865,22.6063,124600.0
2015-04-24 12:30:00,45.62,45.81,45.61,45.75,205600.0,22.6063,22.7005,22.6013,22.6707,205600.0
2015-04-24 13:00:00,45.77,45.86,45.71,45.85,124800.0,22.6806,22.7252,22.6509,22.7203,124800.0
2015-04-24 13:30:00,45.85,45.92,45.84,45.89,137100.0,22.7203,22.755,22.7153,22.7401,137100.0
2015-04-24 14:00:00,45.88,45.9,45.75,45.8,105600.0,22.7351,22.7451,22.6707,22.6955,105600.0
2015-04-24 14:30:00,45.8,45.81,45.58,45.63,176000.0,22.6955,22.7005,22.5865,22.6113,176000.0
2015-04-24 15:00:00,45.63,45.74,45.61,45.74,172900.0,22.6113,22.6658,22.6013,22.6658,172900.0
2015-04-24 15:30:00,45.74,45.79,45.68,45.72,366400.0,22.6658,22.6905,22.636,22.6559,366400.0
2015-04-27 09:30:00,45.54,45.89,45.47,45.48,473000.0,22.5667,22.7401,22.532,22.5369,473000.0
2015-04-27 10:00:00,45.49,45.92,45.46,45.9,311400.0,22.5419,22.755,22.527,22.7451,311400.0
2015-04-27 10:30:00,45.9,45.93,45.69,45.84,223100.0,22.7451,22.7599,22.641,22.7153,223100.0
2015-04-27 11:00:00,45.83,45.89,45.75,45.8,112300.0,22.7104,22.7401,22.6707,22.6955,112300.0
2015-04-27 11:30:00,45.81,46.0,45.79,45.95,84900.0,22.7005,22.7946,22.6905,22.7698,84900.0
2015-04-27 12:00:00,45.94,46.09,45.93,46.04,86000.0,22.7649,22.8392,22.7599,22.8144,86000.0
2015-04-27 12:30:00,46.04,46.05,45.89,45.93,71600.0,22.8144,22.8194,22.7401,22.7599,71600.0
2015-04-27 13:00:00,45.92,45.96,45.82,45.88,68700.0,22.755,22.7748,22.7054,22.7351,68700.0
2015-04-27 13:30:00,45.9,45.9,45.79,45.87,49000.0,22.7451,22.7451,22.6905,22.7302,49000.0
2015-04-27 14:00:00,45.87,45.88,45.74,45.8,74200.0,22.7302,22.7351,22.6658,22.6955,74200.0
2015-04-27 14:30:00,45.8,45.84,45.78,45.8,73900.0,22.6955,22.7153,22.6856,22.6955,73900.0
2015-04-27 15:00:00,45.8,45.84,45.74,45.8,155700.0,22.6955,22.7153,22.6658,22.6955,155700.0
2015-04-27 15:30:00,45.8,45.81,45.61,45.65,350400.0,22.6955,22.7005,22.6013,22.6212,350400.0
2015-04-28 09:30:00,45.88,45.95,45.67,45.91,330200.0,22.7351,22.7698,22.6311,22.75,330200.0
2015-04-28 10:00:00,45.91,45.99,45.65,45.67,223300.0,22.75,22.7897,22.6212,22.6311,223300.0
2015-04-28 10:30:00,45.66,45.71,45.52,45.54,184400.0,22.6261,22.6509,22.5567,22.5667,184400.0
2015-04-28 11:00:00,45.53,45.78,45.53,45.63,127500.0,22.5617,22.6856,22.5617,22.6113,127500.0
2015-04-28 11:30:00,45.65,45.88,45.63,45.65,201200.0,22.6212,22.7351,22.6113,22.6212,201200.0
2015-04-28 12:00:00,45.64,45.68,45.44,45.48,227600.0,22.6162,22.636,22.5171,22.5369,227600.0
2015-04-28 12:30:00,45.49,45.62,45.48,45.52,193500.0,22.5419,22.6063,22.5369,22.5567,193500.0
2015-04-28 13:00:00,45.52,45.68,45.48,45.59,140600.0,22.5567,22.636,22.5369,22.5914,140600.0
2015-04-28 13:30:00,45.59,45.6,45.52,45.53,129300.0,22.5914,22.5964,22.5567,22.5617,129300.0
2015-04-28 14:00:00,45.55,45.61,45.48,45.58,129400.0,22.5716,22.6013,22.5369,22.5865,129400.0
2015-04-28 14:30:00,45.58,45.69,45.52,45.65,105100.0,22.5865,22.641,22.5567,22.6212,105100.0
2015-04-28 15:00:00,45.65,45.73,45.64,45.73,92200.0,22.6212,22.6608,22.6162,22.6608,92200.0
2015-04-28 15:30:00,45.73,45.75,45.64,45.69,204100.0,22.6608,22.6707,22.6162,22.641,204100.0
2015-04-29 09:30:00,44.92,45.09,44.64,45.08,572500.0,22.2594,22.3437,22.1207,22.3387,572500.0
2015-04-29 10:00:00,45.1,45.16,44.75,44.96,235500.0,22.3486,22.3784,22.1752,22.2792,235500.0
2015-04-29 10:30:00,44.96,45.28,44.94,45.25,186300.0,22.2792,22.4378,22.2693,22.423,186300.0
2015-04-29 11:00:00,45.25,45.36,45.22,45.23,128100.0,22.423,22.4775,22.4081,22.413,128100.0
2015-04-29 11:30:00,45.23,45.34,45.07,45.21,138300.0,22.413,22.4676,22.3338,22.4031,138300.0
2015-04-29 12:00:00,45.22,45.3,45.21,45.24,64500.0,22.4081,22.4477,22.4031,22.418,64500.0
2015-04-29 12:30:00,45.23,45.39,45.19,45.37,108000.0,22.413,22.4923,22.3932,22.4824,108000.0
2015-04-29 13:00:00,45.37,45.38,45.29,45.31,64800.0,22.4824,22.4874,22.4428,22.4527,64800.0
2015-04-29 13:30:00,45.31,45.35,45.2,45.22,85300.0,22.4527,22.4725,22.3982,22.4081,85300.0
2015-04-29 14:00:00,45.21,45.26,45.04,45.14,91000.0,22.4031,22.4279,22.3189,22.3684,91000.0
2015-04-29 14:30:00,45.15,45.31,45.11,45.12,98700.0,22.3734,22.4527,22.3536,22.3585,98700.0
2015-04-29 15:00:00,45.14,45.17,45.06,45.13,134700.0,22.3684,22.3833,22.3288,22.3635,134700.0
2015-04-29 15:30:00,45.13,45.19,45.08,45.16,194500.0,22.3635,22.3932,22.3387,22.3784,194500.0
2015-04-30 09:30:00,44.12,44.25,43.95,44.17,450600.0,21.863,21.9274,21.7788,21.8878,450600.0
2015-04-30 10:00:00,44.17,44.2,44.01,44.09,275600.0,21.8878,21.9026,21.8085,21.8481,275600.0
2015-04-30 10:30:00,44.1,44.14,43.97,44.11,115700.0,21.8531,21.8729,21.7887,21.858,115700.0
2015-04-30 11:00:00,44.1,44.44,44.1,44.41,101700.0,21.8531,22.0216,21.8531,22.0067,101700.0
2015-04-30 11:30:00,44.44,44.65,44.32,44.6,411200.0,22.0216,22.1256,21.9621,22.1009,411200.0
2015-04-30 12:00:00,44.6,45.0,44.6,44.92,208200.0,22.1009,22.2991,22.1009,22.2594,208200.0
2015-04-30 12:30:00,44.92,44.96,44.9,44.93,220500.0,22.2594,22.2792,22.2495,22.2644,220500.0
2015-04-30 13:00:00,44.93,44.99,44.9,44.97,295900.0,22.2644,22.2941,22.2495,22.2842,295900.0
2015-04-30 13:30:00,44.97,45.09,44.82,45.06,246600.0,22.2842,22.3437,22.2099,22.3288,246600.0
2015-04-30 14:00:00,45.06,45.09,44.84,44.85,111000.0,22.3288,22.3437,22.2198,22.2247,111000.0
2015-04-30 14:30:00,44.84,44.96,44.64,44.7,266600.0,22.2198,22.2792,22.1207,22.1504,266600.0
2015-04-30 15:00:00,44.71,44.71,44.42,44.66,451800.0,22.1554,22.1554,22.0117,22.1306,451800.0
2015-04-30 15:30:00,44.66,44.82,44.63,44.79,424600.0,22.1306,22.2099,22.1157,22.195,424600.0
2015-05-01 09:30:00,46.32,46.35,45.95,45.98,556800.0,22.9532,22.968,22.7698,22.7847,556800.0
2015-05-01 10:00:00,45.98,46.04,45.69,45.9,212900.0,22.7847,22.8144,22.641,22.7451,212900.0
2015-05-01 10:30:00,45.9,45.93,45.64,45.71,98100.0,22.7451,22.7599,22.6162,22.6509,98100.0
2015-05-01 11:00:00,45.7,45.71,45.44,45.47,238300.0,22.6459,22.6509,22.5171,22.532,238300.0
2015-05-01 11:30:00,45.48,45.55,45.37,45.38,107300.0,22.5369,22.5716,22.4824,22.4874,107300.0
2015-05-01 12:00:00,45.38,45.41,45.26,45.37,51700.0,22.4874,22.5022,22.4279,22.4824,51700.0
2015-05-01 12:30:00,45.38,45.48,45.36,45.42,47400.0,22.4874,22.5369,22.4775,22.5072,47400.0
2015-05-01 13:00:00,45.44,45.6,45.43,45.59,56500.0,22.5171,22.5964,22.5122,22.5914,56500.0
2015-05-01 13:30:00,45.6,45.71,45.58,45.64,54000.0,22.5964,22.6509,22.5865,22.6162,54000.0
2015-05-01 14:00:00,45.64,45.64,45.42,45.54,54100.0,22.6162,22.6162,22.5072,22.5667,54100.0
2015-05-01 14:30:00,45.54,45.68,45.51,45.68,113500.0,22.5667,22.636,22.5518,22.636,113500.0
2015-05-01 15:00:00,45.68,45.95,45.67,45.93,241500.0,22.636,22.7698,22.6311,22.7599,241500.0
2015-05-01 15:30:00,45.93,46.0,45.86,45.88,311800.0,22.7599,22.7946,22.7252,22.7351,311800.0
2015-05-04 09:30:00,45.98,46.08,45.71,45.96,174800.0,22.7847,22.8342,22.6509,22.7748,174800.0
2015-05-04 10:00:00,45.96,46.07,45.91,45.96,102300.0,22.7748,22.8293,22.75,22.7748,102300.0
2015-05-04 10:30:00,45.96,46.04,45.91,46.02,118500.0,22.7748,22.8144,22.75,22.8045,118500.0
2015-05-04 11:00:00,45.98,46.01,45.78,45.88,145300.0,22.7847,22.7996,22.6856,22.7351,145300.0
2015-05-04 11:30:00,45.88,45.9,45.77,45.8,47300.0,22.7351,22.7451,22.6806,22.6955,47300.0
2015-05-04 12:00:00,45.8,45.83,45.69,45.74,69600.0,22.6955,22.7104,22.641,22.6658,69600.0
2015-05-04 12:30:00,45.74,45.78,45.58,45.6,33100.0,22.6658,22.6856,22.5865,22.5964,33100.0
2015-05-04 13:00:00,45.59,45.74,45.58,45.68,38700.0,22.5914,22.6658,22.5865,22.636,38700.0
2015-05-04 13:30:00,45.69,45.78,45.69,45.78,30500.0,22.641,22.6856,22.641,22.6856,30500.0
2015-05-04 14:00:00,45.78,45.86,45.71,45.84,53600.0,22.6856,22.7252,22.6509,22.7153,53600.0
2015-05-04 14:30:00,45.85,45.87,45.77,45.8,84200.0,22.7203,22.7302,22.6806,22.6955,84200.0
2015-05-04 15:00:00,45.81,45.82,45.78,45.81,70700.0,22.7005,22.7054,22.6856,22.7005,70700.0
2015-05-04 15:30:00,45.82,45.83,45.76,45.8,142400.0,22.7054,22.7104,22.6757,22.6955,142400.0
2015-05-05 09:30:00,45.95,46.25,45.88,46.2,375300.0,22.7698,22.9185,22.7351,22.8937,375300.0
2015-05-05 10:00:00,46.19,46.43,46.06,46.32,183900.0,22.8888,23.0077,22.8243,22.9532,183900.0
2015-05-05 10:30:00,46.34,46.41,46.23,46.24,119600.0,22.9631,22.9978,22.9086,22.9135,119600.0
2015-05-05 11:00:00,46.23,46.23,45.92,45.98,283900.0,22.9086,22.9086,22.755,22.7847,283900.0
2015-05-05 11:30:00,45.96,45.96,45.75,45.77,118100.0,22.7748,22.7748,22.6707,22.6806,118100.0
2015-05-05 12:00:00,45.78,46.03,45.78,45.95,76900.0,22.6856,22.8095,22.6856,22.7698,76900.0
2015-05-05 12:30:00,45.96,46.13,45.92,46.03,128000.0,22.7748,22.859,22.755,22.8095,128000.0
2015-05-05 13:00:00,46.03,46.08,45.86,45.93,52100.0,22.8095,22.8342,22.7252,22.7599,52100.0
2015-05-05 13:30:00,45.94,45.99,45.93,45.97,44800.0,22.7649,22.7897,22.7599,22.7797,44800.0
2015-05-05 14:00:00,45.97,45.97,45.79,45.8,84600.0,22.7797,22.7797,22.6905,22.6955,84600.0
2015-05-05 14:30:00,45.78,45.87,45.74,45.82,112500.0,22.6856,22.7302,22.6658,22.7054,112500.0
2015-05-05 15:00:00,45.81,46.0,45.8,45.97,140800.0,22.7005,22.7946,22.6955,22.7797,140800.0
2015-05-05 15:30:00,45.98,46.0,45.87,45.9,206400.0,22.7847,22.7946,22.7302,22.7451,206400.0
2015-05-06 09:30:00,46.11,46.17,45.72,45.89,320700.0,22.8491,22.8788,22.6559,22.7401,320700.0
2015-05-06 10:00:00,45.9,45.97,45.71,45.97,239200.0,22.7451,22.7797,22.6509,22.7797,239200.0
2015-05-06 10:30:00,45.97,46.15,45.97,46.06,378700.0,22.7797,22.8689,22.7797,22.8243,378700.0
2015-05-06 11:00:00,46.08,46.08,45.9,45.94,150600.0,22.8342,22.8342,22.7451,22.7649,150600.0
2015-05-06 11:30:00,45.94,46.1,45.91,46.02,166000.0,22.7649,22.8442,22.75,22.8045,166000.0
2015-05-06 12:00:00,46.01,46.02,45.84,45.86,74400.0,22.7996,22.8045,22.7153,22.7252,74400.0
2015-05-06 12:30:00,45.86,45.93,45.84,45.9,49400.0,22.7252,22.7599,22.7153,22.7451,49400.0
2015-05-06 13:00:00,45.89,45.98,45.83,45.95,56800.0,22.7401,22.7847,22.7104,22.7698,56800.0
2015-05-06 13:30:00,45.95,45.96,45.82,45.85,73600.0,22.7698,22.7748,22.7054,22.7203,73600.0
2015-05-06 14:00:00,45.86,45.9,45.76,45.77,95200.0,22.7252,22.7451,22.6757,22.6806,95200.0
2015-05-06 14:30:00,45.76,45.77,45.45,45.52,102300.0,22.6757,22.6806,22.5221,22.5567,102300.0
2015-05-06 15:00:00,45.53,45.61,45.52,45.56,114600.0,22.5617,22.6013,22.5567,22.5766,114600.0
2015-05-06 15:30:00,45.57,45.72,45.56,45.69,156400.0,22.5815,22.6559,22.5766,22.641,156400.0
2015-05-07 09:30:00,45.42,45.43,45.05,45.08,403500.0,22.5072,22.5122,22.3238,22.3387,403500.0
2015-05-07 10:00:00,45.08,45.24,44.96,45.01,253000.0,22.3387,22.418,22.2792,22.304,253000.0
2015-05-07 10:30:00,45.0,45.21,44.93,45.02,227900.0,22.2991,22.4031,22.2644,22.309,227900.0
2015-05-07 11:00:00,45.02,45.5,45.02,45.36,203600.0,22.309,22.5468,22.309,22.4775,203600.0
2015-05-07 11:30:00,45.37,45.39,45.2,45.26,97100.0,22.4824,22.4923,22.3982,22.4279,97100.0
2015-05-07 12:00:00,45.26,45.47,45.26,45.38,57000.0,22.4279,22.532,22.4279,22.4874,57000.0
2015-05-07 12:30:00,45.39,45.56,45.38,45.43,82700.0,22.4923,22.5766,22.4874,22.5122,82700.0
2015-05-07 13:00:00,45.44,45.46,45.3,45.36,106700.0,22.5171,22.527,22.4477,22.4775,106700.0
2015-05-07 13:30:00,45.37,45.45,45.37,45.4,56500.0,22.4824,22.5221,22.4824,22.4973,56500.0
2015-05-07 14:00:00,45.4,45.43,45.28,45.41,125000.0,22.4973,22.5122,22.4378,22.5022,125000.0
2015-05-07 14:30:00,45.41,45.51,45.41,45.46,71500.0,22.5022,22.5518,22.5022,22.527,71500.0
2015-05-07 15:00:00,45.46,45.53,45.41,45.46,70900.0,22.527,22.5617,22.5022,22.527,70900.0
2015-05-07 15:30:00,45.45,45.62,45.44,45.62,349200.0,22.5221,22.6063,22.5171,22.6063,349200.0
2015-05-08 09:30:00,46.34,46.38,46.12,46.13,315300.0,22.9631,22.9829,22.8541,22.859,315300.0
2015-05-08 10:00:00,46.13,46.14,45.58,45.6,199600.0,22.859,22.864,22.5865,22.5964,199600.0
2015-05-08 10:30:00,45.6,46.05,45.59,46.04,118500.0,22.5964,22.8194,22.5914,22.8144,118500.0
2015-05-08 11:00:00,46.04,46.37,46.02,46.36,136700.0,22.8144,22.978,22.8045,22.973,136700.0
2015-05-08 11:30:00,46.36,46.45,46.31,46.43,129400.0,22.973,23.0176,22.9482,23.0077,129400.0
2015-05-08 12:00:00,46.43,46.44,46.27,46.29,73400.0,23.0077,23.0126,22.9284,22.9383,73400.0
2015-05-08 12:30:00,46.29,46.32,46.22,46.28,63300.0,22.9383,22.9532,22.9036,22.9334,63300.0
2015-05-08 13:00:00,46.27,46.4,46.27,46.35,51900.0,22.9284,22.9928,22.9284,22.968,51900.0
2015-05-08 13:30:00,46.35,46.39,46.32,46.34,42700.0,22.968,22.9879,22.9532,22.9631,42700.0
2015-05-08 14:00:00,46.33,46.33,46.22,46.23,28700.0,22.9581,22.9581,22.9036,22.9086,28700.0
2015-05-08 14:30:00,46.23,46.23,46.02,46.13,129700.0,22.9086,22.9086,22.8045,22.859,129700.0
2015-05-08 15:00:00,46.15,46.18,46.13,46.16,108900.0,22.8689,22.8838,22.859,22.8739,108900.0
2015-05-08 15:30:00,46.16,46.18,46.1,46.1,250300.0,22.8739,22.8838,22.8442,22.8442,250300.0
2015-05-11 09:30:00,47.03,47.31,46.97,47.2,706800.0,23.305,23.4438,23.2753,23.3892,706800.0
2015-05-11 10:00:00,47.2,47.3,47.11,47.15,266300.0,23.3892,23.4388,23.3446,23.3645,266300.0
2015-05-11 10:30:00,47.15,47.37,47.13,47.22,164400.0,23.3645,23.4735,23.3546,23.3992,164400.0
2015-05-11 11:00:00,47.2,47.27,47.16,47.19,218700.0,23.3892,23.4239,23.3694,23.3843,218700.0
2015-05-11 11:30:00,47.19,47.26,47.11,47.21,116000.0,23.3843,23.419,23.3446,23.3942,116000.0
2015-05-11 12:00:00,47.21,47.23,46.96,46.99,136200.0,23.3942,23.4041,23.2703,23.2852,136200.0
2015-05-11 12:30:00,47.01,47.05,46.94,46.96,43600.0,23.2951,23.3149,23.2604,23.2703,43600.0
2015-05-11 13:00:00,46.95,46.96,46.8,46.89,91100.0,23.2654,23.2703,23.191,23.2356,91100.0
2015-05-11 13:30:00,46.89,46.89,46.82,46.85,85100.0,23.2356,23.2356,23.2009,23.2158,85100.0
2015-05-11 14:00:00,46.85,46.85,46.68,46.82,153700.0,23.2158,23.2158,23.1316,23.2009,153700.0
2015-05-11 14:30:00,46.82,46.83,46.65,46.68,197100.0,23.2009,23.2059,23.1167,23.1316,197100.0
2015-05-11 15:00:00,46.69,46.87,46.65,46.87,200800.0,23.1365,23.2257,23.1167,23.2257,200800.0
2015-05-11 15:30:00,46.87,46.96,46.84,46.87,512700.0,23.2257,23.2703,23.2109,23.2257,512700.0
2015-05-12 09:30:00,46.5,46.78,46.35,46.76,290100.0,23.0424,23.1811,22.968,23.1712,290100.0
2015-05-12 10:00:00,46.73,46.74,46.62,46.68,124400.0,23.1563,23.1613,23.1018,23.1316,124400.0
2015-05-12 10:30:00,46.68,46.91,46.65,46.85,106100.0,23.1316,23.2455,23.1167,23.2158,106100.0
2015-05-12 11:00:00,46.84,47.03,46.81,46.91,141900.0,23.2109,23.305,23.196,23.2455,141900.0
2015-05-12 11:30:00,46.91,47.09,46.86,46.97,80100.0,23.2455,23.3347,23.2208,23.2753,80100.0
2015-05-12 12:00:00,46.96,46.96,46.79,46.92,47400.0,23.2703,23.2703,23.1861,23.2505,47400.0
2015-05-12 12:30:00,46.91,46.96,46.87,46.88,58900.0,23.2455,23.2703,23.2257,23.2307,58900.0
2015-05-12 13:00:00,46.88,46.92,46.81,46.81,54100.0,23.2307,23.2505,23.196,23.196,54100.0
2015-05-12 13:30:00,46.82,46.83,46.71,46.76,58800.0,23.2009,23.2059,23.1464,23.1712,58800.0
2015-05-12 14:00:00,46.77,46.85,46.73,46.77,112100.0,23.1762,23.2158,23.1563,23.1762,112100.0
2015-05-12 14:30:00,46.77,46.78,46.67,46.69,136600.0,23.1762,23.1811,23.1266,23.1365,136600.0
2015-05-12 15:00:00,46.7,46.76,46.68,46.71,107100.0,23.1415,23.1712,23.1316,23.1464,107100.0
2015-05-12 15:30:00,46.72,46.84,46.71,46.78,216500.0,23.1514,23.2109,23.1464,23.1811,216500.0
2015-05-13 09:30:00,46.79,46.84,46.63,46.8,211300.0,23.1861,23.2109,23.1068,23.191,211300.0
2015-05-13 10:00:00,46.79,47.11,46.77,47.07,107100.0,23.1861,23.3446,23.1762,23.3248,107100.0
2015-05-13 10:30:00,47.09,47.13,46.68,46.73,122300.0,23.3347,23.3546,23.1316,23.1563,122300.0
2015-05-13 11:00:00,46.72,46.84,46.65,46.82,172000.0,23.1514,23.2109,23.1167,23.2009,172000.0
2015-05-13 11:30:00,46.82,46.97,46.8,46.9,102500.0,23.2009,23.2753,23.191,23.2406,102500.0
2015-05-13 12:00:00,46.9,46.92,46.75,46.76,64900.0,23.2406,23.2505,23.1663,23.1712,64900.0
2015-05-13 12:30:00,46.78,46.83,46.73,46.79,49800.0,23.1811,23.2059,23.1563,23.1861,49800.0
2015-05-13 13:00:00,46.79,46.87,46.76,46.84,67000.0,23.1861,23.2257,23.1712,23.2109,67000.0
2015-05-13 13:30:00,46.85,46.87,46.71,46.74,40500.0,23.2158,23.2257,23.1464,23.1613,40500.0
2015-05-13 14:00:00,46.73,46.78,46.64,46.65,63600.0,23.1563,23.1811,23.1117,23.1167,63600.0
2015-05-13 14:30:00,46.65,46.68,46.58,46.59,53200.0,23.1167,23.1316,23.082,23.087,53200.0
2015-05-13 15:00:00,46.6,46.66,46.56,46.58,94300.0,23.0919,23.1217,23.0721,23.082,94300.0
2015-05-13 15:30:00,46.58,46.58,46.42,46.5,459100.0,23.082,23.082,23.0027,23.0424,459100.0
2015-05-14 09:30:00,46.71,46.95,46.67,46.91,309300.0,23.1464,23.2654,23.1266,23.2455,309300.0
2015-05-14 10:00:00,46.92,46.98,46.76,46.76,167600.0,23.2505,23.2802,23.1712,23.1712,167600.0
2015-05-14 10:30:00,46.76,46.83,46.46,46.53,121100.0,23.1712,23.2059,23.0226,23.0572,121100.0
2015-05-14 11:00:00,46.53,46.58,46.42,46.56,116100.0,23.0572,23.082,23.0027,23.0721,116100.0
2015-05-14 11:30:00,46.55,46.59,46.44,46.45,92400.0,23.0671,23.087,23.0126,23.0176,92400.0
2015-05-14 12:00:00,46.45,46.53,46.4,46.4,45100.0,23.0176,23.0572,22.9928,22.9928,45100.0
2015-05-14 12:30:00,46.4,46.4,46.28,46.34,74700.0,22.9928,22.9928,22.9334,22.9631,74700.0
2015-05-14 13:00:00,46.34,46.39,46.29,46.34,52000.0,22.9631,22.9879,22.9383,22.9631,52000.0
2015-05-14 13:30:00,46.35,46.37,46.31,46.32,41300.0,22.968,22.978,22.9482,22.9532,41300.0
2015-05-14 14:00:00,46.33,46.35,46.27,46.3,52000.0,22.9581,22.968,22.9284,22.9433,52000.0
2015-05-14 14:30:00,46.3,46.33,46.28,46.33,51500.0,22.9433,22.9581,22.9334,22.9581,51500.0
2015-05-14 15:00:00,46.33,46.44,46.32,46.38,88000.0,22.9581,23.0126,22.9532,22.9829,88000.0
2015-05-14 15:30:00,46.39,46.4,46.33,46.36,213300.0,22.9879,22.9928,22.9581,22.973,213300.0
2015-05-15 09:30:00,46.24,46.24,45.95,46.21,366500.0,22.9135,22.9135,22.7698,22.8987,366500.0
2015-05-15 10:00:00,46.22,46.33,46.02,46.15,203800.0,22.9036,22.9581,22.8045,22.8689,203800.0
2015-05-15 10:30:00,46.15,46.33,46.13,46.13,235300.0,22.8689,22.9581,22.859,22.859,235300.0
2015-05-15 11:00:00,46.13,46.22,46.03,46.19,146200.0,22.859,22.9036,22.8095,22.8888,146200.0
2015-05-15 11:30:00,46.18,46.29,46.15,46.18,180600.0,22.8838,22.9383,22.8689,22.8838,180600.0
2015-05-15 12:00:00,46.18,46.19,46.07,46.08,58600.0,22.8838,22.8888,22.8293,22.8342,58600.0
2015-05-15 12:30:00,46.08,46.19,46.08,46.14,49300.0,22.8342,22.8888,22.8342,22.864,49300.0
2015-05-15 13:00:00,46.15,46.17,46.07,46.17,76900.0,22.8689,22.8788,22.8293,22.8788,76900.0
2015-05-15 13:30:00,46.16,46.22,46.16,46.2,41100.0,22.8739,22.9036,22.8739,22.8937,41100.0
2015-05-15 14:00:00,46.2,46.21,46.11,46.13,45500.0,22.8937,22.8987,22.8491,22.859,45500.0
2015-05-15 14:30:00,46.14,46.15,46.1,46.12,68000.0,22.864,22.8689,22.8442,22.8541,68000.0
2015-05-15 15:00:00,46.12,46.14,46.01,46.03,85100.0,22.8541,22.864,22.7996,22.8095,85100.0
2015-05-15 15:30:00,46.03,46.12,46.02,46.11,205800.0,22.8095,22.8541,22.8045,22.8491,205800.0
2015-05-18 09:30:00,45.92,46.1,45.75,46.1,201800.0,22.755,22.8442,22.6707,22.8442,201800.0
2015-05-18 10:00:00,46.1,46.16,46.0,46.02,153800.0,22.8442,22.8739,22.7946,22.8045,153800.0
2015-05-18 10:30:00,46.01,46.07,45.86,46.03,136700.0,22.7996,22.8293,22.7252,22.8095,136700.0
2015-05-18 11:00:00,46.06,46.06,45.8,45.85,74400.0,22.8243,22.8243,22.6955,22.7203,74400.0
2015-05-18 11:30:00,45.82,45.86,45.77,45.81,68000.0,22.7054,22.7252,22.6806,22.7005,68000.0
2015-05-18 12:00:00,45.81,45.83,45.75,45.82,50900.0,22.7005,22.7104,22.6707,22.7054,50900.0
2015-05-18 12:30:00,45.82,45.85,45.8,45.81,52400.0,22.7054,22.7203,22.6955,22.7005,52400.0
2015-05-18 13:00:00,45.82,45.87,45.78,45.84,40300.0,22.7054,22.7302,22.6856,22.7153,40300.0
2015-05-18 13:30:00,45.84,45.89,45.68,45.73,60100.0,22.7153,22.7401,22.636,22.6608,60100.0
2015-05-18 14:00:00,45.73,45.75,45.62,45.64,86300.0,22.6608,22.6707,22.6063,22.6162,86300.0
2015-05-18 14:30:00,45.63,45.68,45.6,45.64,54700.0,22.6113,22.636,22.5964,22.6162,54700.0
2015-05-18 15:00:00,45.65,45.71,45.6,45.6,194100.0,22.6212,22.6509,22.5964,22.5964,194100.0
2015-05-18 15:30:00,45.61,45.65,45.56,45.64,221400.0,22.6013,22.6212,22.5766,22.6162,221400.0
2015-05-19 09:30:00,44.35,44.53,44.17,44.28,773000.0,21.977,22.0662,21.8878,21.9423,773000.0
2015-05-19 10:00:00,44.28,44.35,44.11,44.33,330100.0,21.9423,21.977,21.858,21.9671,330100.0
2015-05-19 10:30:00,44.34,44.38,44.11,44.11,311100.0,21.972,21.9918,21.858,21.858,311100.0
2015-05-19 11:00:00,44.12,44.29,43.91,44.21,286100.0,21.863,21.9472,21.7589,21.9076,286100.0
2015-05-19 11:30:00,44.19,44.19,43.95,44.04,217700.0,21.8977,21.8977,21.7788,21.8234,217700.0
2015-05-19 12:00:00,44.05,44.1,43.96,43.97,67100.0,21.8283,21.8531,21.7837,21.7887,67100.0
2015-05-19 12:30:00,43.98,44.04,43.96,44.01,74900.0,21.7936,21.8234,21.7837,21.8085,74900.0
2015-05-19 13:00:00,44.01,44.17,44.0,44.15,62900.0,21.8085,21.8878,21.8035,21.8779,62900.0
2015-05-19 13:30:00,44.15,44.2,44.1,44.1,68300.0,21.8779,21.9026,21.8531,21.8531,68300.0
2015-05-19 14:00:00,44.1,44.21,44.09,44.2,91700.0,21.8531,21.9076,21.8481,21.9026,91700.0
2015-05-19 14:30:00,44.19,44.23,44.08,44.16,76000.0,21.8977,21.9175,21.8432,21.8828,76000.0
2015-05-19 15:00:00,44.16,44.19,44.1,44.17,129200.0,21.8828,21.8977,21.8531,21.8878,129200.0
2015-05-19 15:30:00,44.18,44.26,44.16,44.25,276000.0,21.8927,21.9324,21.8828,21.9274,276000.0
2015-05-20 09:30:00,44.71,44.81,44.48,44.7,270200.0,22.1554,22.2049,22.0414,22.1504,270200.0
2015-05-20 10:00:00,44.7,44.76,44.54,44.54,89200.0,22.1504,22.1801,22.0711,22.0711,89200.0
2015-05-20 10:30:00,44.55,44.75,44.55,44.73,141700.0,22.0761,22.1752,22.0761,22.1653,141700.0
2015-05-20 11:00:00,44.71,44.73,44.56,44.6,123300.0,22.1554,22.1653,22.081,22.1009,123300.0
2015-05-20 11:30:00,44.59,44.6,44.4,44.46,94700.0,22.0959,22.1009,22.0017,22.0315,94700.0
2015-05-20 12:00:00,44.45,44.52,44.4,44.44,43900.0,22.0265,22.0612,22.0017,22.0216,43900.0
2015-05-20 12:30:00,44.44,44.45,44.36,44.39,49200.0,22.0216,22.0265,21.9819,21.9968,49200.0
2015-05-20 13:00:00,44.39,44.44,44.39,44.43,51700.0,21.9968,22.0216,21.9968,22.0166,51700.0
2015-05-20 13:30:00,44.43,44.49,44.35,44.47,38400.0,22.0166,22.0463,21.977,22.0364,38400.0
2015-05-20 14:00:00,44.48,45.0,44.48,44.97,150400.0,22.0414,22.2991,22.0414,22.2842,150400.0
2015-05-20 14:30:00,44.97,44.98,44.68,44.68,98000.0,22.2842,22.2892,22.1405,22.1405,98000.0
2015-05-20 15:00:00,44.69,44.84,44.63,44.78,144900.0,22.1455,22.2198,22.1157,22.1901,144900.0
2015-05-20 15:30:00,44.79,44.8,44.62,44.64,254100.0,22.195,22.2,22.1108,22.1207,254100.0
2015-05-21 09:30:00,45.25,45.27,44.87,44.92,351800.0,22.423,22.4329,22.2347,22.2594,351800.0
2015-05-21 10:00:00,44.89,45.09,44.88,44.98,380700.0,22.2446,22.3437,22.2396,22.2892,380700.0
2015-05-21 10:30:00,44.97,45.2,44.97,45.2,133300.0,22.2842,22.3982,22.2842,22.3982,133300.0
2015-05-21 11:00:00,45.19,45.19,44.97,45.03,73800.0,22.3932,22.3932,22.2842,22.3139,73800.0
2015-05-21 11:30:00,45.02,45.18,44.99,45.17,67200.0,22.309,22.3883,22.2941,22.3833,67200.0
2015-05-21 12:00:00,45.16,45.16,45.05,45.1,10500.0,22.3784,22.3784,22.3238,22.3486,10500.0
2015-05-21 12:30:00,45.09,45.11,45.02,45.05,20900.0,22.3437,22.3536,22.309,22.3238,20900.0
2015-05-21 13:00:00,45.05,45.05,44.93,44.96,40300.0,22.3238,22.3238,22.2644,22.2792,40300.0
2015-05-21 13:30:00,44.96,44.98,44.84,44.84,58400.0,22.2792,22.2892,22.2198,22.2198,58400.0
2015-05-21 14:00:00,44.84,44.99,44.83,44.99,47200.0,22.2198,22.2941,22.2148,22.2941,47200.0
2015-05-21 14:30:00,45.0,45.0,44.88,44.9,48100.0,22.2991,22.2991,22.2396,22.2495,48100.0
2015-05-21 15:00:00,44.9,44.93,44.87,44.9,83400.0,22.2495,22.2644,22.2347,22.2495,83400.0
2015-05-21 15:30:00,44.91,45.01,44.91,44.96,163400.0,22.2545,22.304,22.2545,22.2792,163400.0
2015-05-22 09:30:00,45.07,45.32,45.02,45.32,247000.0,22.3338,22.4576,22.309,22.4576,247000.0
2015-05-22 10:00:00,45.33,45.34,45.17,45.19,133600.0,22.4626,22.4676,22.3833,22.3932,133600.0
2015-05-22 10:30:00,45.19,45.26,45.13,45.18,146200.0,22.3932,22.4279,22.3635,22.3883,146200.0
2015-05-22 11:00:00,45.18,45.18,45.02,45.09,134800.0,22.3883,22.3883,22.309,22.3437,134800.0
2015-05-22 11:30:00,45.09,45.1,44.86,44.87,52700.0,22.3437,22.3486,22.2297,22.2347,52700.0
2015-05-22 12:00:00,44.87,44.97,44.83,44.95,19700.0,22.2347,22.2842,22.2148,22.2743,19700.0
2015-05-22 12:30:00,44.95,45.1,44.94,45.05,25700.0,22.2743,22.3486,22.2693,22.3238,25700.0
2015-05-22 13:00:00,45.05,45.09,44.93,44.95,56300.0,22.3238,22.3437,22.2644,22.2743,56300.0
2015-05-22 13:30:00,44.96,45.06,44.94,44.95,41100.0,22.2792,22.3288,22.2693,22.2743,41100.0
2015-05-22 14:00:00,44.94,45.02,44.85,44.86,52500.0,22.2693,22.309,22.2247,22.2297,52500.0
2015-05-22 14:30:00,44.85,44.92,44.8,44.89,77600.0,22.2247,22.2594,22.2,22.2446,77600.0
2015-05-22 15:00:00,44.9,45.04,44.88,45.0,97600.0,22.2495,22.3189,22.2396,22.2991,97600.0
2015-05-22 15:30:00,45.0,45.01,44.84,44.87,124600.0,22.2991,22.304,22.2198,22.2347,124600.0
2015-05-26 09:30:00,44.75,44.79,44.42,44.48,251000.0,22.1752,22.195,22.0117,22.0414,251000.0
2015-05-26 10:00:00,44.46,44.47,44.22,44.24,150400.0,22.0315,22.0364,21.9126,21.9225,150400.0
2015-05-26 10:30:00,44.21,44.25,44.11,44.16,211000.0,21.9076,21.9274,21.858,21.8828,211000.0
2015-05-26 11:00:00,44.17,44.29,44.02,44.26,120700.0,21.8878,21.9472,21.8134,21.9324,120700.0
2015-05-26 11:30:00,44.26,44.33,44.2,44.23,56500.0,21.9324,21.9671,21.9026,21.9175,56500.0
2015-05-26 12:00:00,44.22,44.3,44.19,44.25,35700.0,21.9126,21.9522,21.8977,21.9274,35700.0
2015-05-26 12:30:00,44.25,44.28,44.2,44.2,28400.0,21.9274,21.9423,21.9026,21.9026,28400.0
2015-05-26 13:00:00,44.18,44.24,44.08,44.21,66300.0,21.8927,21.9225,21.8432,21.9076,66300.0
2015-05-26 13:30:00,44.22,44.23,44.13,44.19,41400.0,21.9126,21.9175,21.868,21.8977,41400.0
2015-05-26 14:00:00,44.19,44.23,44.12,44.18,112700.0,21.8977,21.9175,21.863,21.8927,112700.0
2015-05-26 14:30:00,44.17,44.19,44.15,44.17,70200.0,21.8878,21.8977,21.8779,21.8878,70200.0
2015-05-26 15:00:00,44.17,44.18,44.15,44.17,75700.0,21.8878,21.8927,21.8779,21.8878,75700.0
2015-05-26 15:30:00,44.17,44.33,44.17,44.29,275200.0,21.8878,21.9671,21.8878,21.9472,275200.0
2015-05-27 09:30:00,44.04,44.26,43.91,44.12,570900.0,21.8234,21.9324,21.7589,21.863,570900.0
2015-05-27 10:00:00,44.13,44.37,44.12,44.24,262900.0,21.868,21.9869,21.863,21.9225,262900.0
2015-05-27 10:30:00,44.25,44.31,44.15,44.24,147400.0,21.9274,21.9572,21.8779,21.9225,147400.0
2015-05-27 11:00:00,44.24,44.29,44.1,44.1,120600.0,21.9225,21.9472,21.8531,21.8531,120600.0
2015-05-27 11:30:00,44.11,44.2,44.08,44.15,49900.0,21.858,21.9026,21.8432,21.8779,49900.0
2015-05-27 12:00:00,44.16,44.27,44.16,44.24,35100.0,21.8828,21.9373,21.8828,21.9225,35100.0
2015-05-27 12:30:00,44.23,44.28,44.18,44.22,41200.0,21.9175,21.9423,21.8927,21.9126,41200.0
2015-05-27 13:00:00,44.22,44.33,44.21,44.33,35100.0,21.9126,21.9671,21.9076,21.9671,35100.0
2015-05-27 13:30:00,44.33,44.48,44.32,44.48,53600.0,21.9671,22.0414,21.9621,22.0414,53600.0
2015-05-27 14:00:00,44.48,44.51,44.35,44.48,64300.0,22.0414,22.0563,21.977,22.0414,64300.0
2015-05-27 14:30:00,44.48,44.48,44.36,44.42,42800.0,22.0414,22.0414,21.9819,22.0117,42800.0
2015-05-27 15:00:00,44.42,44.51,44.42,44.44,85100.0,22.0117,22.0563,22.0117,22.0216,85100.0
2015-05-27 15:30:00,44.45,44.49,44.38,44.43,126900.0,22.0265,22.0463,21.9918,22.0166,126900.0
2015-05-28 09:30:00,43.93,43.96,43.67,43.72,291700.0,21.7688,21.7837,21.64,21.6648,291700.0
2015-05-28 10:00:00,43.72,43.82,43.56,43.74,111200.0,21.6648,21.7143,21.5855,21.6747,111200.0
2015-05-28 10:30:00,43.72,43.88,43.64,43.86,121700.0,21.6648,21.7441,21.6251,21.7342,121700.0
2015-05-28 11:00:00,43.87,44.01,43.86,44.01,96400.0,21.7391,21.8085,21.7342,21.8085,96400.0
2015-05-28 11:30:00,44.01,44.12,43.97,44.1,43900.0,21.8085,21.863,21.7887,21.8531,43900.0
2015-05-28 12:00:00,44.02,44.14,44.02,44.12,44800.0,21.8134,21.8729,21.8134,21.863,44800.0
2015-05-28 12:30:00,44.15,44.15,43.98,44.09,28600.0,21.8779,21.8779,21.7936,21.8481,28600.0
2015-05-28 13:00:00,44.07,44.15,44.07,44.14,25800.0,21.8382,21.8779,21.8382,21.8729,25800.0
2015-05-28 13:30:00,44.15,44.17,44.08,44.08,30700.0,21.8779,21.8878,21.8432,21.8432,30700.0
2015-05-28 14:00:00,44.08,44.14,44.04,44.12,71500.0,21.8432,21.8729,21.8234,21.863,71500.0
2015-05-28 14:30:00,44.13,44.23,44.1,44.23,55800.0,21.868,21.9175,21.8531,21.9175,55800.0
2015-05-28 15:00:00,44.23,44.23,44.13,44.13,48000.0,21.9175,21.9175,21.868,21.868,48000.0
2015-05-28 15:30:00,44.14,44.19,44.13,44.14,160900.0,21.8729,21.8977,21.868,21.8729,160900.0
2015-05-29 09:30:00,43.86,43.97,43.81,43.9,232900.0,21.7342,21.7887,21.7094,21.754,232900.0
2015-05-29 10:00:00,43.87,44.1,43.84,44.06,86500.0,21.7391,21.8531,21.7243,21.8333,86500.0
2015-05-29 10:30:00,44.04,44.04,43.75,43.78,84600.0,21.8234,21.8234,21.6797,21.6945,84600.0
2015-05-29 11:00:00,43.77,43.86,43.5,43.53,100600.0,21.6896,21.7342,21.5558,21.5706,100600.0
2015-05-29 11:30:00,43.52,43.81,43.5,43.8,129200.0,21.5657,21.7094,21.5558,21.7044,129200.0
2015-05-29 12:00:00,43.78,43.82,43.7,43.76,24100.0,21.6945,21.7143,21.6549,21.6846,24100.0
2015-05-29 12:30:00,43.77,43.82,43.72,43.74,34200.0,21.6896,21.7143,21.6648,21.6747,34200.0
2015-05-29 13:00:00,43.74,43.82,43.71,43.81,45800.0,21.6747,21.7143,21.6598,21.7094,45800.0
2015-05-29 13:30:00,43.82,43.93,43.78,43.89,75200.0,21.7143,21.7688,21.6945,21.749,75200.0
2015-05-29 14:00:00,43.88,43.9,43.79,43.86,60300.0,21.7441,21.754,21.6995,21.7342,60300.0
2015-05-29 14:30:00,43.84,43.92,43.8,43.87,58600.0,21.7243,21.7639,21.7044,21.7391,58600.0
2015-05-29 15:00:00,43.87,43.95,43.83,43.9,66900.0,21.7391,21.7788,21.7193,21.754,66900.0
2015-05-29 15:30:00,43.9,43.92,43.75,43.78,220700.0,21.754,21.7639,21.6797,21.6945,220700.0
2015-06-01 09:30:00,43.77,43.87,43.66,43.86,181731.0,21.6896,21.7391,21.6351,21.7342,181731.0
2015-06-01 10:00:00,43.84,43.88,43.48,43.5,90103.0,21.7243,21.7441,21.5459,21.5558,90103.0
2015-06-01 10:30:00,43.49,43.5,43.27,43.29,229800.0,21.5508,21.5558,21.4418,21.4517,229800.0
2015-06-01 11:00:00,43.29,43.32,42.92,42.97,264842.0,21.4517,21.4666,21.2684,21.2931,264842.0
2015-06-01 11:30:00,42.97,43.1,42.97,43.04,89025.0,21.2931,21.3576,21.2931,21.3278,89025.0
2015-06-01 12:00:00,43.04,43.17,42.99,43.16,79911.0,21.3278,21.3922,21.303,21.3873,79911.0
2015-06-01 12:30:00,43.16,43.17,43.05,43.15,80481.0,21.3873,21.3922,21.3328,21.3823,80481.0
2015-06-01 13:00:00,43.16,43.22,43.1,43.16,42559.0,21.3873,21.417,21.3576,21.3873,42559.0
2015-06-01 13:30:00,43.17,43.22,43.15,43.16,63494.0,21.3922,21.417,21.3823,21.3873,63494.0
2015-06-01 14:00:00,43.16,43.21,43.13,43.2,44245.0,21.3873,21.4121,21.3724,21.4071,44245.0
2015-06-01 14:30:00,43.2,43.23,43.14,43.21,42944.0,21.4071,21.422,21.3774,21.4121,42944.0
2015-06-01 15:00:00,43.21,43.26,43.17,43.18,87535.0,21.4121,21.4368,21.3922,21.3972,87535.0
2015-06-01 15:30:00,43.18,43.18,43.12,43.16,251802.0,21.3972,21.3972,21.3675,21.3873,251802.0
2015-06-02 09:30:00,43.86,44.45,43.8,44.45,330611.0,21.7342,22.0265,21.7044,22.0265,330611.0
2015-06-02 10:00:00,44.44,44.77,44.43,44.73,460641.0,22.0216,22.1851,22.0166,22.1653,460641.0
2015-06-02 10:30:00,44.72,44.83,44.69,44.71,238981.0,22.1603,22.2148,22.1455,22.1554,238981.0
2015-06-02 11:00:00,44.71,44.75,44.47,44.47,229701.0,22.1554,22.1752,22.0364,22.0364,229701.0
2015-06-02 11:30:00,44.47,44.79,44.43,44.76,107264.0,22.0364,22.195,22.0166,22.1801,107264.0
2015-06-02 12:00:00,44.76,45.0,44.73,44.93,142548.0,22.1801,22.2991,22.1653,22.2644,142548.0
2015-06-02 12:30:00,44.93,44.99,44.82,44.86,51231.0,22.2644,22.2941,22.2099,22.2297,51231.0
2015-06-02 13:00:00,44.87,44.97,44.86,44.86,56771.0,22.2347,22.2842,22.2297,22.2297,56771.0
2015-06-02 13:30:00,44.87,44.95,44.82,44.93,52314.0,22.2347,22.2743,22.2099,22.2644,52314.0
2015-06-02 14:00:00,44.92,44.92,44.81,44.84,36818.0,22.2594,22.2594,22.2049,22.2198,36818.0
2015-06-02 14:30:00,44.84,44.9,44.76,44.88,88962.0,22.2198,22.2495,22.1801,22.2396,88962.0
2015-06-02 15:00:00,44.88,44.88,44.71,44.72,111257.0,22.2396,22.2396,22.1554,22.1603,111257.0
2015-06-02 15:30:00,44.71,44.77,44.69,44.69,275978.0,22.1554,22.1851,22.1455,22.1455,275978.0
2015-06-03 09:30:00,44.4,44.48,44.31,44.34,286592.0,22.0017,22.0414,21.9572,21.972,286592.0
2015-06-03 10:00:00,44.33,44.65,44.33,44.49,119800.0,21.9671,22.1256,21.9671,22.0463,119800.0
2015-06-03 10:30:00,44.49,44.54,44.33,44.48,95292.0,22.0463,22.0711,21.9671,22.0414,95292.0
2015-06-03 11:00:00,44.48,44.51,44.24,44.26,91104.0,22.0414,22.0563,21.9225,21.9324,91104.0
2015-06-03 11:30:00,44.27,44.32,44.15,44.17,86696.0,21.9373,21.9621,21.8779,21.8878,86696.0
2015-06-03 12:00:00,44.17,44.18,44.02,44.06,48727.0,21.8878,21.8927,21.8134,21.8333,48727.0
2015-06-03 12:30:00,44.06,44.07,43.94,44.04,57389.0,21.8333,21.8382,21.7738,21.8234,57389.0
2015-06-03 13:00:00,44.04,44.07,44.0,44.05,44294.0,21.8234,21.8382,21.8035,21.8283,44294.0
2015-06-03 13:30:00,44.04,44.09,44.02,44.09,62693.0,21.8234,21.8481,21.8134,21.8481,62693.0
2015-06-03 14:00:00,44.08,44.14,44.05,44.07,57159.0,21.8432,21.8729,21.8283,21.8382,57159.0
2015-06-03 14:30:00,44.07,44.08,44.0,44.01,28464.0,21.8382,21.8432,21.8035,21.8085,28464.0
2015-06-03 15:00:00,44.01,44.06,43.96,44.05,98372.0,21.8085,21.8333,21.7837,21.8283,98372.0
2015-06-03 15:30:00,44.05,44.1,44.04,44.08,176368.0,21.8283,21.8531,21.8234,21.8432,176368.0
2015-06-04 09:30:00,44.12,44.14,43.86,44.1,184316.0,21.863,21.8729,21.7342,21.8531,184316.0
2015-06-04 10:00:00,44.1,44.32,43.91,43.91,182078.0,21.8531,21.9621,21.7589,21.7589,182078.0
2015-06-04 10:30:00,43.9,43.97,43.76,43.8,92072.0,21.754,21.7887,21.6846,21.7044,92072.0
2015-06-04 11:00:00,43.79,43.94,43.66,43.83,106149.0,21.6995,21.7738,21.6351,21.7193,106149.0
2015-06-04 11:30:00,43.84,43.87,43.74,43.84,52905.0,21.7243,21.7391,21.6747,21.7243,52905.0
2015-06-04 12:00:00,43.82,43.86,43.72,43.75,41742.0,21.7143,21.7342,21.6648,21.6797,41742.0
2015-06-04 12:30:00,43.75,43.95,43.74,43.89,48746.0,21.6797,21.7788,21.6747,21.749,48746.0
2015-06-04 13:00:00,43.9,43.9,43.63,43.67,84098.0,21.754,21.754,21.6202,21.64,84098.0
2015-06-04 13:30:00,43.66,43.75,43.66,43.73,52684.0,21.6351,21.6797,21.6351,21.6697,52684.0
2015-06-04 14:00:00,43.72,43.87,43.72,43.85,38682.0,21.6648,21.7391,21.6648,21.7292,38682.0
2015-06-04 14:30:00,43.84,43.87,43.79,43.82,40278.0,21.7243,21.7391,21.6995,21.7143,40278.0
2015-06-04 15:00:00,43.84,43.87,43.78,43.82,67886.0,21.7243,21.7391,21.6945,21.7143,67886.0
2015-06-04 15:30:00,43.82,43.87,43.79,43.84,131809.0,21.7143,21.7391,21.6995,21.7243,131809.0
2015-06-05 09:30:00,43.45,43.6,43.3,43.56,182982.0,21.531,21.6053,21.4567,21.5855,182982.0
2015-06-05 10:00:00,43.56,43.98,43.53,43.96,178229.0,21.5855,21.7936,21.5706,21.7837,178229.0
2015-06-05 10:30:00,43.97,44.1,43.71,43.72,81668.0,21.7887,21.8531,21.6598,21.6648,81668.0
2015-06-05 11:00:00,43.73,43.8,43.46,43.52,212167.0,21.6697,21.7044,21.5359,21.5657,212167.0
2015-06-05 11:30:00,43.51,43.57,43.36,43.4,131330.0,21.5607,21.5905,21.4864,21.5062,131330.0
2015-06-05 12:00:00,43.42,43.5,43.38,43.4,54581.0,21.5161,21.5558,21.4963,21.5062,54581.0
2015-06-05 12:30:00,43.39,43.57,43.37,43.55,30307.0,21.5013,21.5905,21.4913,21.5805,30307.0
2015-06-05 13:00:00,43.54,43.6,43.53,43.58,20911.0,21.5756,21.6053,21.5706,21.5954,20911.0
2015-06-05 13:30:00,43.58,43.61,43.53,43.58,31697.0,21.5954,21.6103,21.5706,21.5954,31697.0
2015-06-05 14:00:00,43.6,43.66,43.57,43.62,35531.0,21.6053,21.6351,21.5905,21.6152,35531.0
2015-06-05 14:30:00,43.63,43.67,43.57,43.61,29693.0,21.6202,21.64,21.5905,21.6103,29693.0
2015-06-05 15:00:00,43.61,43.67,43.58,43.6,55383.0,21.6103,21.64,21.5954,21.6053,55383.0
2015-06-05 15:30:00,43.59,43.65,43.57,43.64,97404.0,21.6004,21.6301,21.5905,21.6251,97404.0
2015-06-08 09:30:00,43.46,43.66,43.44,43.47,187276.0,21.5359,21.6351,21.526,21.5409,187276.0
2015-06-08 10:00:00,43.45,43.53,43.24,43.27,83943.0,21.531,21.5706,21.4269,21.4418,83943.0
2015-06-08 10:30:00,43.26,43.36,43.21,43.27,156991.0,21.4368,21.4864,21.4121,21.4418,156991.0
2015-06-08 11:00:00,43.25,43.33,43.17,43.18,174025.0,21.4319,21.4715,21.3922,21.3972,174025.0
2015-06-08 11:30:00,43.19,43.2,43.11,43.14,65348.0,21.4022,21.4071,21.3625,21.3774,65348.0
2015-06-08 12:00:00,43.14,43.15,43.04,43.1,164420.0,21.3774,21.3823,21.3278,21.3576,164420.0
2015-06-08 12:30:00,43.1,43.11,43.02,43.05,49429.0,21.3576,21.3625,21.3179,21.3328,49429.0
2015-06-08 13:00:00,43.05,43.12,43.05,43.11,54619.0,21.3328,21.3675,21.3328,21.3625,54619.0
2015-06-08 13:30:00,43.12,43.13,43.07,43.12,55212.0,21.3675,21.3724,21.3427,21.3675,55212.0
2015-06-08 14:00:00,43.12,43.12,43.07,43.09,48541.0,21.3675,21.3675,21.3427,21.3526,48541.0
2015-06-08 14:30:00,43.09,43.26,43.09,43.2,119498.0,21.3526,21.4368,21.3526,21.4071,119498.0
2015-06-08 15:00:00,43.21,43.22,43.17,43.22,85327.0,21.4121,21.417,21.3922,21.417,85327.0
2015-06-08 15:30:00,43.22,43.27,43.2,43.24,174563.0,21.417,21.4418,21.4071,21.4269,174563.0
2015-06-09 09:30:00,42.98,43.09,42.56,42.6,536645.0,21.2981,21.3526,21.09,21.1098,536645.0
2015-06-09 10:00:00,42.61,42.82,42.54,42.55,169826.0,21.1147,21.2188,21.0801,21.085,169826.0
2015-06-09 10:30:00,42.55,42.77,42.55,42.73,158402.0,21.085,21.194,21.085,21.1742,158402.0
2015-06-09 11:00:00,42.73,42.76,42.66,42.68,225516.0,21.1742,21.1891,21.1395,21.1494,225516.0
2015-06-09 11:30:00,42.68,42.79,42.67,42.7,90540.0,21.1494,21.2039,21.1445,21.1593,90540.0
2015-06-09 12:00:00,42.7,42.7,42.57,42.57,69082.0,21.1593,21.1593,21.0949,21.0949,69082.0
2015-06-09 12:30:00,42.58,42.59,42.52,42.53,78392.0,21.0999,21.1048,21.0701,21.0751,78392.0
2015-06-09 13:00:00,42.54,42.57,42.48,42.55,228469.0,21.0801,21.0949,21.0503,21.085,228469.0
2015-06-09 13:30:00,42.54,42.63,42.51,42.55,201166.0,21.0801,21.1247,21.0652,21.085,201166.0
2015-06-09 14:00:00,42.56,42.59,42.53,42.54,53291.0,21.09,21.1048,21.0751,21.0801,53291.0
2015-06-09 14:30:00,42.54,42.56,42.48,42.5,96528.0,21.0801,21.09,21.0503,21.0602,96528.0
2015-06-09 15:00:00,42.5,42.52,42.46,42.47,142103.0,21.0602,21.0701,21.0404,21.0454,142103.0
2015-06-09 15:30:00,42.47,42.49,42.38,42.44,420462.0,21.0454,21.0553,21.0008,21.0305,420462.0
2015-06-10 09:30:00,44.02,44.09,43.63,44.05,1110316.0,21.8134,21.8481,21.6202,21.8283,1110316.0
2015-06-10 10:00:00,44.06,44.22,44.02,44.21,287579.0,21.8333,21.9126,21.8134,21.9076,287579.0
2015-06-10 10:30:00,44.22,44.32,43.97,44.16,245494.0,21.9126,21.9621,21.7887,21.8828,245494.0
2015-06-10 11:00:00,44.17,44.44,44.02,44.19,189446.0,21.8878,22.0216,21.8134,21.8977,189446.0
2015-06-10 11:30:00,44.2,44.23,44.02,44.04,178619.0,21.9026,21.9175,21.8134,21.8234,178619.0
2015-06-10 12:00:00,44.04,44.05,43.92,43.97,61937.0,21.8234,21.8283,21.7639,21.7887,61937.0
2015-06-10 12:30:00,43.97,44.07,43.95,44.07,73094.0,21.7887,21.8382,21.7788,21.8382,73094.0
2015-06-10 13:00:00,44.06,44.1,43.97,44.01,70178.0,21.8333,21.8531,21.7887,21.8085,70178.0
2015-06-10 13:30:00,44.01,44.02,43.98,44.01,66545.0,21.8085,21.8134,21.7936,21.8085,66545.0
2015-06-10 14:00:00,44.01,44.08,43.97,44.06,85024.0,21.8085,21.8432,21.7887,21.8333,85024.0
2015-06-10 14:30:00,44.06,44.06,43.94,43.97,85709.0,21.8333,21.8333,21.7738,21.7887,85709.0
2015-06-10 15:00:00,43.97,43.98,43.9,43.91,130679.0,21.7887,21.7936,21.754,21.7589,130679.0
2015-06-10 15:30:00,43.91,43.93,43.86,43.91,404239.0,21.7589,21.7688,21.7342,21.7589,404239.0
2015-06-11 09:30:00,44.02,44.03,43.86,43.98,303843.0,21.8134,21.8184,21.7342,21.7936,303843.0
2015-06-11 10:00:00,43.98,44.05,43.79,43.89,347366.0,21.7936,21.8283,21.6995,21.749,347366.0
2015-06-11 10:30:00,43.89,43.89,43.66,43.69,158646.0,21.749,21.749,21.6351,21.6499,158646.0
2015-06-11 11:00:00,43.68,44.02,43.66,44.02,185245.0,21.645,21.8134,21.6351,21.8134,185245.0
2015-06-11 11:30:00,44.03,44.03,43.94,43.97,60147.0,21.8184,21.8184,21.7738,21.7887,60147.0
2015-06-11 12:00:00,43.97,43.99,43.88,43.97,26148.0,21.7887,21.7986,21.7441,21.7887,26148.0
2015-06-11 12:30:00,43.96,43.98,43.93,43.94,18706.0,21.7837,21.7936,21.7688,21.7738,18706.0
2015-06-11 13:00:00,43.94,44.02,43.93,44.0,35062.0,21.7738,21.8134,21.7688,21.8035,35062.0
2015-06-11 13:30:00,43.99,44.12,43.96,44.07,38496.0,21.7986,21.863,21.7837,21.8382,38496.0
2015-06-11 14:00:00,44.07,44.14,44.05,44.14,42962.0,21.8382,21.8729,21.8283,21.8729,42962.0
2015-06-11 14:30:00,44.13,44.23,44.13,44.21,58413.0,21.868,21.9175,21.868,21.9076,58413.0
2015-06-11 15:00:00,44.21,44.23,44.18,44.19,53889.0,21.9076,21.9175,21.8927,21.8977,53889.0
2015-06-11 15:30:00,44.2,44.22,44.09,44.14,196486.0,21.9026,21.9126,21.8481,21.8729,196486.0
2015-06-12 09:30:00,44.03,44.06,43.79,44.01,198089.0,21.8184,21.8333,21.6995,21.8085,198089.0
2015-06-12 10:00:00,43.97,44.08,43.79,43.82,62561.0,21.7887,21.8432,21.6995,21.7143,62561.0
2015-06-12 10:30:00,43.82,44.0,43.73,43.86,73531.0,21.7143,21.8035,21.6697,21.7342,73531.0
2015-06-12 11:00:00,43.86,44.2,43.83,44.12,97500.0,21.7342,21.9026,21.7193,21.863,97500.0
2015-06-12 11:30:00,44.14,44.16,43.99,44.04,72157.0,21.8729,21.8828,21.7986,21.8234,72157.0
2015-06-12 12:00:00,44.06,44.07,43.97,43.99,24039.0,21.8333,21.8382,21.7887,21.7986,24039.0
2015-06-12 12:30:00,43.99,44.0,43.94,43.97,20284.0,21.7986,21.8035,21.7738,21.7887,20284.0
2015-06-12 13:00:00,43.97,44.0,43.94,43.95,23943.0,21.7887,21.8035,21.7738,21.7788,23943.0
2015-06-12 13:30:00,43.94,43.98,43.94,43.96,25379.0,21.7738,21.7936,21.7738,21.7837,25379.0
2015-06-12 14:00:00,43.95,43.99,43.94,43.99,31621.0,21.7788,21.7986,21.7738,21.7986,31621.0
2015-06-12 14:30:00,43.98,43.99,43.94,43.95,49577.0,21.7936,21.7986,21.7738,21.7788,49577.0
2015-06-12 15:00:00,43.96,44.0,43.93,43.99,59448.0,21.7837,21.8035,21.7688,21.7986,59448.0
2015-06-12 15:30:00,44.0,44.05,44.0,44.04,152237.0,21.8035,21.8283,21.8035,21.8234,152237.0
2015-06-15 09:30:00,43.61,43.74,43.52,43.59,270054.0,21.6103,21.6747,21.5657,21.6004,270054.0
2015-06-15 10:00:00,43.58,43.77,43.53,43.64,99909.0,21.5954,21.6896,21.5706,21.6251,99909.0
2015-06-15 10:30:00,43.64,43.77,43.6,43.72,67616.0,21.6251,21.6896,21.6053,21.6648,67616.0
2015-06-15 11:00:00,43.73,43.87,43.68,43.68,75734.0,21.6697,21.7391,21.645,21.645,75734.0
2015-06-15 11:30:00,43.68,43.81,43.65,43.77,54417.0,21.645,21.7094,21.6301,21.6896,54417.0
2015-06-15 12:00:00,43.77,43.77,43.71,43.74,41288.0,21.6896,21.6896,21.6598,21.6747,41288.0
2015-06-15 12:30:00,43.73,43.82,43.73,43.78,26008.0,21.6697,21.7143,21.6697,21.6945,26008.0
2015-06-15 13:00:00,43.8,43.81,43.72,43.76,27537.0,21.7044,21.7094,21.6648,21.6846,27537.0
2015-06-15 13:30:00,43.76,43.77,43.63,43.69,79939.0,21.6846,21.6896,21.6202,21.6499,79939.0
2015-06-15 14:00:00,43.69,43.71,43.6,43.62,112268.0,21.6499,21.6598,21.6053,21.6152,112268.0
2015-06-15 14:30:00,43.62,43.65,43.56,43.59,66701.0,21.6152,21.6301,21.5855,21.6004,66701.0
2015-06-15 15:00:00,43.59,43.61,43.51,43.54,101184.0,21.6004,21.6103,21.5607,21.5756,101184.0
2015-06-15 15:30:00,43.54,43.66,43.54,43.62,171473.0,21.5756,21.6351,21.5756,21.6152,171473.0
2015-06-16 09:30:00,43.06,43.11,42.94,43.04,292103.0,21.3377,21.3625,21.2783,21.3278,292103.0
2015-06-16 10:00:00,43.04,43.13,42.95,43.05,182209.0,21.3278,21.3724,21.2832,21.3328,182209.0
2015-06-16 10:30:00,43.05,43.07,42.8,42.85,181427.0,21.3328,21.3427,21.2089,21.2337,181427.0
2015-06-16 11:00:00,42.85,43.03,42.84,42.89,89811.0,21.2337,21.3229,21.2287,21.2535,89811.0
2015-06-16 11:30:00,42.9,43.01,42.87,43.01,83300.0,21.2584,21.313,21.2436,21.313,83300.0
2015-06-16 12:00:00,43.02,43.02,42.94,43.02,46416.0,21.3179,21.3179,21.2783,21.3179,46416.0
2015-06-16 12:30:00,43.03,43.08,42.99,43.01,36541.0,21.3229,21.3476,21.303,21.313,36541.0
2015-06-16 13:00:00,43.01,43.01,42.96,43.0,24594.0,21.313,21.313,21.2882,21.308,24594.0
2015-06-16 13:30:00,43.01,43.03,43.0,43.02,29209.0,21.313,21.3229,21.308,21.3179,29209.0
2015-06-16 14:00:00,43.02,43.14,43.01,43.1,39130.0,21.3179,21.3774,21.313,21.3576,39130.0
2015-06-16 14:30:00,43.1,43.1,43.04,43.07,62581.0,21.3576,21.3576,21.3278,21.3427,62581.0
2015-06-16 15:00:00,43.07,43.07,42.97,43.0,87801.0,21.3427,21.3427,21.2931,21.308,87801.0
2015-06-16 15:30:00,43.0,43.02,42.95,43.0,280525.0,21.308,21.3179,21.2832,21.308,280525.0
2015-06-17 09:30:00,43.11,43.3,43.1,43.16,196035.0,21.3625,21.4567,21.3576,21.3873,196035.0
2015-06-17 10:00:00,43.16,43.2,43.01,43.09,63170.0,21.3873,21.4071,21.313,21.3526,63170.0
2015-06-17 10:30:00,43.08,43.08,42.77,42.9,75840.0,21.3476,21.3476,21.194,21.2584,75840.0
2015-06-17 11:00:00,42.87,42.89,42.72,42.74,79189.0,21.2436,21.2535,21.1693,21.1792,79189.0
2015-06-17 11:30:00,42.73,42.78,42.66,42.73,148877.0,21.1742,21.199,21.1395,21.1742,148877.0
2015-06-17 12:00:00,42.75,42.78,42.71,42.78,94471.0,21.1841,21.199,21.1643,21.199,94471.0
2015-06-17 12:30:00,42.78,42.81,42.74,42.75,43644.0,21.199,21.2138,21.1792,21.1841,43644.0
2015-06-17 13:00:00,42.75,42.79,42.71,42.79,39175.0,21.1841,21.2039,21.1643,21.2039,39175.0
2015-06-17 13:30:00,42.8,42.92,42.78,42.91,60468.0,21.2089,21.2684,21.199,21.2634,60468.0
2015-06-17 14:00:00,42.87,43.14,42.72,43.0,258031.0,21.2436,21.3774,21.1693,21.308,258031.0
2015-06-17 14:30:00,42.98,43.41,42.97,43.41,159560.0,21.2981,21.5112,21.2931,21.5112,159560.0
2015-06-17 15:00:00,43.4,43.44,43.27,43.38,70348.0,21.5062,21.526,21.4418,21.4963,70348.0
2015-06-17 15:30:00,43.38,43.39,43.27,43.27,222092.0,21.4963,21.5013,21.4418,21.4418,222092.0
2015-06-18 09:30:00,43.67,43.83,43.44,43.61,273222.0,21.64,21.7193,21.526,21.6103,273222.0
2015-06-18 10:00:00,43.61,43.75,43.29,43.3,121200.0,21.6103,21.6797,21.4517,21.4567,121200.0
2015-06-18 10:30:00,43.33,43.48,43.3,43.46,108122.0,21.4715,21.5459,21.4567,21.5359,108122.0
2015-06-18 11:00:00,43.47,43.66,43.47,43.64,122665.0,21.5409,21.6351,21.5409,21.6251,122665.0
2015-06-18 11:30:00,43.63,43.69,43.6,43.65,59612.0,21.6202,21.6499,21.6053,21.6301,59612.0
2015-06-18 12:00:00,43.65,43.79,43.63,43.76,72678.0,21.6301,21.6995,21.6202,21.6846,72678.0
2015-06-18 12:30:00,43.77,43.87,43.75,43.75,84501.0,21.6896,21.7391,21.6797,21.6797,84501.0
2015-06-18 13:00:00,43.74,43.75,43.64,43.67,36194.0,21.6747,21.6797,21.6251,21.64,36194.0
2015-06-18 13:30:00,43.66,43.74,43.64,43.73,40530.0,21.6351,21.6747,21.6251,21.6697,40530.0
2015-06-18 14:00:00,43.73,43.73,43.67,43.68,57851.0,21.6697,21.6697,21.64,21.645,57851.0
2015-06-18 14:30:00,43.67,43.71,43.66,43.68,38853.0,21.64,21.6598,21.6351,21.645,38853.0
2015-06-18 15:00:00,43.68,43.72,43.65,43.72,96567.0,21.645,21.6648,21.6301,21.6648,96567.0
2015-06-18 15:30:00,43.72,43.75,43.66,43.66,220499.0,21.6648,21.6797,21.6351,21.6351,220499.0
2015-06-19 09:30:00,43.51,43.68,43.41,43.61,259543.0,21.5607,21.645,21.5112,21.6103,259543.0
2015-06-19 10:00:00,43.6,43.7,43.56,43.65,66157.0,21.6053,21.6549,21.5855,21.6301,66157.0
2015-06-19 10:30:00,43.66,43.69,43.58,43.66,78339.0,21.6351,21.6499,21.5954,21.6351,78339.0
2015-06-19 11:00:00,43.65,43.65,43.39,43.41,85621.0,21.6301,21.6301,21.5013,21.5112,85621.0
2015-06-19 11:30:00,43.41,43.41,43.31,43.4,63993.0,21.5112,21.5112,21.4616,21.5062,63993.0
2015-06-19 12:00:00,43.4,43.48,43.37,43.48,48470.0,21.5062,21.5459,21.4913,21.5459,48470.0
2015-06-19 12:30:00,43.47,43.5,43.45,43.45,25822.0,21.5409,21.5558,21.531,21.531,25822.0
2015-06-19 13:00:00,43.45,43.46,43.43,43.45,27337.0,21.531,21.5359,21.5211,21.531,27337.0
2015-06-19 13:30:00,43.45,43.47,43.42,43.43,43071.0,21.531,21.5409,21.5161,21.5211,43071.0
2015-06-19 14:00:00,43.43,43.44,43.19,43.23,81562.0,21.5211,21.526,21.4022,21.422,81562.0
2015-06-19 14:30:00,43.23,43.24,43.16,43.18,80087.0,21.422,21.4269,21.3873,21.3972,80087.0
2015-06-19 15:00:00,43.18,43.22,43.13,43.21,71206.0,21.3972,21.417,21.3724,21.4121,71206.0
2015-06-19 15:30:00,43.2,43.25,43.17,43.17,219462.0,21.4071,21.4319,21.3922,21.3922,219462.0
2015-06-22 09:30:00,43.75,43.79,43.48,43.77,285756.0,21.6797,21.6995,21.5459,21.6896,285756.0
2015-06-22 10:00:00,43.78,43.84,43.64,43.83,74690.0,21.6945,21.7243,21.6251,21.7193,74690.0
2015-06-22 10:30:00,43.84,43.91,43.76,43.85,73162.0,21.7243,21.7589,21.6846,21.7292,73162.0
2015-06-22 11:00:00,43.85,43.93,43.77,43.82,105958.0,21.7292,21.7688,21.6896,21.7143,105958.0
2015-06-22 11:30:00,43.81,43.91,43.78,43.8,57522.0,21.7094,21.7589,21.6945,21.7044,57522.0
2015-06-22 12:00:00,43.8,43.81,43.6,43.64,35158.0,21.7044,21.7094,21.6053,21.6251,35158.0
2015-06-22 12:30:00,43.64,43.79,43.63,43.78,14195.0,21.6251,21.6995,21.6202,21.6945,14195.0
2015-06-22 13:00:00,43.78,43.82,43.7,43.7,25251.0,21.6945,21.7143,21.6549,21.6549,25251.0
2015-06-22 13:30:00,43.71,43.72,43.65,43.66,40888.0,21.6598,21.6648,21.6301,21.6351,40888.0
2015-06-22 14:00:00,43.67,43.69,43.61,43.62,45123.0,21.64,21.6499,21.6103,21.6152,45123.0
2015-06-22 14:30:00,43.63,43.66,43.62,43.65,39372.0,21.6202,21.6351,21.6152,21.6301,39372.0
2015-06-22 15:00:00,43.64,43.64,43.54,43.57,58023.0,21.6251,21.6251,21.5756,21.5905,58023.0
2015-06-22 15:30:00,43.57,43.6,43.52,43.54,167697.0,21.5905,21.6053,21.5657,21.5756,167697.0
2015-06-23 09:30:00,43.18,43.42,43.16,43.38,301272.0,21.3972,21.5161,21.3873,21.4963,301272.0
2015-06-23 10:00:00,43.38,43.7,43.33,43.69,257163.0,21.4963,21.6549,21.4715,21.6499,257163.0
2015-06-23 10:30:00,43.71,43.85,43.64,43.67,123851.0,21.6598,21.7292,21.6251,21.64,123851.0
2015-06-23 11:00:00,43.69,43.72,43.55,43.58,75457.0,21.6499,21.6648,21.5805,21.5954,75457.0
2015-06-23 11:30:00,43.6,43.62,43.49,43.58,86409.0,21.6053,21.6152,21.5508,21.5954,86409.0
2015-06-23 12:00:00,43.6,43.6,43.53,43.57,35920.0,21.6053,21.6053,21.5706,21.5905,35920.0
2015-06-23 12:30:00,43.55,43.59,43.5,43.53,53388.0,21.5805,21.6004,21.5558,21.5706,53388.0
2015-06-23 13:00:00,43.54,43.62,43.54,43.61,35553.0,21.5756,21.6152,21.5756,21.6103,35553.0
2015-06-23 13:30:00,43.61,43.61,43.55,43.55,43086.0,21.6103,21.6103,21.5805,21.5805,43086.0
2015-06-23 14:00:00,43.56,43.71,43.5,43.69,182647.0,21.5855,21.6598,21.5558,21.6499,182647.0
2015-06-23 14:30:00,43.69,43.77,43.67,43.77,65916.0,21.6499,21.6896,21.64,21.6896,65916.0
2015-06-23 15:00:00,43.77,43.81,43.74,43.79,149598.0,21.6896,21.7094,21.6747,21.6995,149598.0
2015-06-23 15:30:00,43.79,43.85,43.79,43.83,245631.0,21.6995,21.7292,21.6995,21.7193,245631.0
2015-06-24 09:30:00,43.88,44.16,43.85,44.13,170234.0,21.7441,21.8828,21.7292,21.868,170234.0
2015-06-24 10:00:00,44.12,44.19,43.93,43.97,109870.0,21.863,21.8977,21.7688,21.7887,109870.0
2015-06-24 10:30:00,43.96,43.97,43.81,43.93,92934.0,21.7837,21.7887,21.7094,21.7688,92934.0
2015-06-24 11:00:00,43.93,43.99,43.78,43.8,94250.0,21.7688,21.7986,21.6945,21.7044,94250.0
2015-06-24 11:30:00,43.79,43.81,43.64,43.69,47244.0,21.6995,21.7094,21.6251,21.6499,47244.0
2015-06-24 12:00:00,43.69,43.8,43.65,43.72,59091.0,21.6499,21.7044,21.6301,21.6648,59091.0
2015-06-24 12:30:00,43.73,43.76,43.65,43.66,43199.0,21.6697,21.6846,21.6301,21.6351,43199.0
2015-06-24 13:00:00,43.66,43.68,43.51,43.54,34224.0,21.6351,21.645,21.5607,21.5756,34224.0
2015-06-24 13:30:00,43.53,43.62,43.51,43.62,37862.0,21.5706,21.6152,21.5607,21.6152,37862.0
2015-06-24 14:00:00,43.62,43.64,43.52,43.54,27657.0,21.6152,21.6251,21.5657,21.5756,27657.0
2015-06-24 14:30:00,43.54,43.62,43.53,43.6,57909.0,21.5756,21.6152,21.5706,21.6053,57909.0
2015-06-24 15:00:00,43.6,43.64,43.56,43.61,41160.0,21.6053,21.6251,21.5855,21.6103,41160.0
2015-06-24 15:30:00,43.62,43.65,43.57,43.59,94331.0,21.6152,21.6301,21.5905,21.6004,94331.0
2015-06-25 09:30:00,43.38,43.49,43.17,43.19,169168.0,21.4963,21.5508,21.3922,21.4022,169168.0
2015-06-25 10:00:00,43.18,43.2,43.04,43.11,132830.0,21.3972,21.4071,21.3278,21.3625,132830.0
2015-06-25 10:30:00,43.11,43.15,43.0,43.02,84885.0,21.3625,21.3823,21.308,21.3179,84885.0
2015-06-25 11:00:00,43.03,43.07,42.95,43.05,80366.0,21.3229,21.3427,21.2832,21.3328,80366.0
2015-06-25 11:30:00,43.04,43.06,42.98,43.03,38274.0,21.3278,21.3377,21.2981,21.3229,38274.0
2015-06-25 12:00:00,43.02,43.13,43.0,43.11,135077.0,21.3179,21.3724,21.308,21.3625,135077.0
2015-06-25 12:30:00,43.1,43.13,43.04,43.12,48565.0,21.3576,21.3724,21.3278,21.3675,48565.0
2015-06-25 13:00:00,43.11,43.17,43.1,43.1,34556.0,21.3625,21.3922,21.3576,21.3576,34556.0
2015-06-25 13:30:00,43.09,43.1,42.99,42.99,33717.0,21.3526,21.3576,21.303,21.303,33717.0
2015-06-25 14:00:00,42.98,42.99,42.88,42.89,72663.0,21.2981,21.303,21.2485,21.2535,72663.0
2015-06-25 14:30:00,42.88,42.96,42.85,42.88,50408.0,21.2485,21.2882,21.2337,21.2485,50408.0
2015-06-25 15:00:00,42.87,42.95,42.84,42.92,71368.0,21.2436,21.2832,21.2287,21.2684,71368.0
2015-06-25 15:30:00,42.93,42.94,42.87,42.88,202092.0,21.2733,21.2783,21.2436,21.2485,202092.0
2015-06-26 09:30:00,42.72,42.97,42.6,42.97,133124.0,21.1693,21.2931,21.1098,21.2931,133124.0
2015-06-26 10:00:00,42.97,42.98,42.78,42.94,129031.0,21.2931,21.2981,21.199,21.2783,129031.0
2015-06-26 10:30:00,42.95,42.95,42.61,42.64,58981.0,21.2832,21.2832,21.1147,21.1296,58981.0
2015-06-26 11:00:00,42.65,42.83,42.65,42.68,62299.0,21.1346,21.2238,21.1346,21.1494,62299.0
2015-06-26 11:30:00,42.69,42.76,42.65,42.72,102039.0,21.1544,21.1891,21.1346,21.1693,102039.0
2015-06-26 12:00:00,42.72,42.81,42.72,42.8,23167.0,21.1693,21.2138,21.1693,21.2089,23167.0
2015-06-26 12:30:00,42.8,42.88,42.77,42.78,51245.0,21.2089,21.2485,21.194,21.199,51245.0
2015-06-26 13:00:00,42.78,42.82,42.71,42.74,34856.0,21.199,21.2188,21.1643,21.1792,34856.0
2015-06-26 13:30:00,42.74,42.8,42.72,42.79,19991.0,21.1792,21.2089,21.1693,21.2039,19991.0
2015-06-26 14:00:00,42.78,42.82,42.71,42.73,34342.0,21.199,21.2188,21.1643,21.1742,34342.0
2015-06-26 14:30:00,42.74,42.77,42.71,42.76,44747.0,21.1792,21.194,21.1643,21.1891,44747.0
2015-06-26 15:00:00,42.77,42.84,42.74,42.79,53578.0,21.194,21.2287,21.1792,21.2039,53578.0
2015-06-26 15:30:00,42.8,42.85,42.78,42.83,128853.0,21.2089,21.2337,21.199,21.2238,128853.0
2015-06-29 09:30:00,42.36,42.61,42.32,42.39,234859.0,20.9909,21.1147,20.971,21.0057,234859.0
2015-06-29 10:00:00,42.4,42.56,42.36,42.44,87369.0,21.0107,21.09,20.9909,21.0305,87369.0
2015-06-29 10:30:00,42.43,42.59,42.41,42.47,117371.0,21.0255,21.1048,21.0156,21.0454,117371.0
2015-06-29 11:00:00,42.46,42.52,42.4,42.52,75612.0,21.0404,21.0701,21.0107,21.0701,75612.0
2015-06-29 11:30:00,42.5,42.52,42.36,42.4,43247.0,21.0602,21.0701,20.9909,21.0107,43247.0
2015-06-29 12:00:00,42.41,42.45,42.28,42.31,39664.0,21.0156,21.0355,20.9512,20.9661,39664.0
2015-06-29 12:30:00,42.3,42.34,42.26,42.31,47126.0,20.9611,20.9809,20.9413,20.9661,47126.0
2015-06-29 13:00:00,42.3,42.32,42.26,42.31,40794.0,20.9611,20.971,20.9413,20.9661,40794.0
2015-06-29 13:30:00,42.31,42.41,42.3,42.32,33325.0,20.9661,21.0156,20.9611,20.971,33325.0
2015-06-29 14:00:00,42.33,42.36,42.25,42.29,36388.0,20.976,20.9909,20.9363,20.9562,36388.0
2015-06-29 14:30:00,42.3,42.34,42.24,42.3,43463.0,20.9611,20.9809,20.9314,20.9611,43463.0
2015-06-29 15:00:00,42.3,42.31,42.2,42.23,89274.0,20.9611,20.9661,20.9116,20.9264,89274.0
2015-06-29 15:30:00,42.23,42.23,42.01,42.02,323394.0,20.9264,20.9264,20.8174,20.8224,323394.0
2015-06-30 09:30:00,42.11,42.11,41.67,41.67,383584.0,20.867,20.867,20.6489,20.6489,383584.0
2015-06-30 10:00:00,41.68,41.75,41.43,41.49,382455.0,20.6539,20.6886,20.53,20.5597,382455.0
2015-06-30 10:30:00,41.49,41.51,41.32,41.37,266351.0,20.5597,20.5697,20.4755,20.5003,266351.0
2015-06-30 11:00:00,41.37,41.4,41.17,41.21,341273.0,20.5003,20.5151,20.4012,20.421,341273.0
2015-06-30 11:30:00,41.2,41.24,41.03,41.03,255432.0,20.416,20.4359,20.3318,20.3318,255432.0
2015-06-30 12:00:00,41.04,41.1,40.89,40.91,148623.0,20.3368,20.3665,20.2624,20.2723,148623.0
2015-06-30 12:30:00,40.91,40.96,40.85,40.94,146815.0,20.2723,20.2971,20.2426,20.2872,146815.0
2015-06-30 13:00:00,40.93,41.08,40.92,41.06,416750.0,20.2822,20.3566,20.2773,20.3467,416750.0
2015-06-30 13:30:00,41.05,41.23,41.03,41.15,159431.0,20.3417,20.4309,20.3318,20.3913,159431.0
2015-06-30 14:00:00,41.15,41.25,41.09,41.12,201207.0,20.3913,20.4408,20.3615,20.3764,201207.0
2015-06-30 14:30:00,41.12,41.2,41.08,41.13,497868.0,20.3764,20.416,20.3566,20.3814,497868.0
2015-06-30 15:00:00,41.13,41.18,41.11,41.13,477081.0,20.3814,20.4061,20.3714,20.3814,477081.0
2015-06-30 15:30:00,41.14,41.32,41.12,41.21,741696.0,20.3863,20.4755,20.3764,20.421,741696.0
2015-07-01 09:30:00,41.04,41.14,40.86,41.0,319175.0,20.3368,20.3863,20.2476,20.3169,319175.0
2015-07-01 10:00:00,41.0,41.09,40.94,41.08,221776.0,20.3169,20.3615,20.2872,20.3566,221776.0
2015-07-01 10:30:00,41.08,41.09,40.82,40.85,359410.0,20.3566,20.3615,20.2277,20.2426,359410.0
2015-07-01 11:00:00,40.84,41.02,40.83,40.9,388741.0,20.2376,20.3268,20.2327,20.2674,388741.0
2015-07-01 11:30:00,40.9,40.97,40.71,40.71,114612.0,20.2674,20.3021,20.1732,20.1732,114612.0
2015-07-01 12:00:00,40.7,40.82,40.69,40.81,78096.0,20.1683,20.2277,20.1633,20.2228,78096.0
2015-07-01 12:30:00,40.82,40.84,40.76,40.82,115361.0,20.2277,20.2376,20.198,20.2277,115361.0
2015-07-01 13:00:00,40.82,40.87,40.78,40.85,99906.0,20.2277,20.2525,20.2079,20.2426,99906.0
2015-07-01 13:30:00,40.84,41.0,40.84,40.9,126182.0,20.2376,20.3169,20.2376,20.2674,126182.0
2015-07-01 14:00:00,40.9,40.94,40.81,40.81,89511.0,20.2674,20.2872,20.2228,20.2228,89511.0
2015-07-01 14:30:00,40.81,40.83,40.63,40.63,122277.0,20.2228,20.2327,20.1336,20.1336,122277.0
2015-07-01 15:00:00,40.63,40.78,40.62,40.77,120260.0,20.1336,20.2079,20.1286,20.203,120260.0
2015-07-01 15:30:00,40.78,40.81,40.72,40.73,425685.0,20.2079,20.2228,20.1782,20.1831,425685.0
2015-07-02 09:30:00,41.28,41.49,41.17,41.48,325928.0,20.4557,20.5597,20.4012,20.5548,325928.0
2015-07-02 10:00:00,41.49,41.64,41.38,41.41,190401.0,20.5597,20.6341,20.5052,20.5201,190401.0
2015-07-02 10:30:00,41.4,41.43,41.12,41.15,218002.0,20.5151,20.53,20.3764,20.3913,218002.0
2015-07-02 11:00:00,41.14,41.19,41.03,41.07,205762.0,20.3863,20.4111,20.3318,20.3516,205762.0
2015-07-02 11:30:00,41.06,41.12,40.91,40.92,102602.0,20.3467,20.3764,20.2723,20.2773,102602.0
2015-07-02 12:00:00,40.94,41.04,40.9,40.92,42850.0,20.2872,20.3368,20.2674,20.2773,42850.0
2015-07-02 12:30:00,40.92,40.97,40.87,40.9,54509.0,20.2773,20.3021,20.2525,20.2674,54509.0
2015-07-02 13:00:00,40.9,40.94,40.85,40.94,59475.0,20.2674,20.2872,20.2426,20.2872,59475.0
2015-07-02 13:30:00,40.94,40.96,40.88,40.92,57936.0,20.2872,20.2971,20.2575,20.2773,57936.0
2015-07-02 14:00:00,40.91,40.97,40.89,40.92,52276.0,20.2723,20.3021,20.2624,20.2773,52276.0
2015-07-02 14:30:00,40.93,40.97,40.9,40.96,70458.0,20.2822,20.3021,20.2674,20.2971,70458.0
2015-07-02 15:00:00,40.95,41.01,40.93,41.01,56845.0,20.2922,20.3219,20.2822,20.3219,56845.0
2015-07-02 15:30:00,41.0,41.08,40.94,41.04,231777.0,20.3169,20.3566,20.2872,20.3368,231777.0
2015-07-06 09:30:00,39.96,39.96,39.67,39.82,469399.0,19.8016,19.8016,19.6579,19.7322,469399.0
2015-07-06 10:00:00,39.82,39.99,39.71,39.99,160214.0,19.7322,19.8164,19.6777,19.8164,160214.0
2015-07-06 10:30:00,39.98,40.35,39.98,40.25,145700.0,19.8115,19.9948,19.8115,19.9453,145700.0
2015-07-06 11:00:00,40.25,40.34,40.15,40.22,364283.0,19.9453,19.9899,19.8957,19.9304,364283.0
2015-07-06 11:30:00,40.23,40.34,40.2,40.34,206548.0,19.9354,19.9899,19.9205,19.9899,206548.0
2015-07-06 12:00:00,40.33,40.49,40.32,40.48,138922.0,19.9849,20.0642,19.98,20.0593,138922.0
2015-07-06 12:30:00,40.48,40.48,40.36,40.39,83265.0,20.0593,20.0593,19.9998,20.0147,83265.0
2015-07-06 13:00:00,40.4,40.42,40.24,40.26,66330.0,20.0196,20.0295,19.9403,19.9502,66330.0
2015-07-06 13:30:00,40.26,40.26,40.13,40.14,57691.0,19.9502,19.9502,19.8858,19.8908,57691.0
2015-07-06 14:00:00,40.14,40.18,40.11,40.11,57915.0,19.8908,19.9106,19.8759,19.8759,57915.0
2015-07-06 14:30:00,40.11,40.14,40.04,40.07,56982.0,19.8759,19.8908,19.8412,19.8561,56982.0
2015-07-06 15:00:00,40.06,40.06,40.0,40.02,94371.0,19.8511,19.8511,19.8214,19.8313,94371.0
2015-07-06 15:30:00,40.01,40.14,39.97,40.13,443051.0,19.8264,19.8908,19.8065,19.8858,443051.0
2015-07-07 09:30:00,39.16,39.16,38.83,38.85,655177.0,19.4051,19.4051,19.2416,19.2515,655177.0
2015-07-07 10:00:00,38.84,38.84,38.45,38.45,510842.0,19.2466,19.2466,19.0533,19.0533,510842.0
2015-07-07 10:30:00,38.46,38.57,38.26,38.48,492671.0,19.0583,19.1128,18.9592,19.0682,492671.0
2015-07-07 11:00:00,38.49,38.57,38.33,38.45,295004.0,19.0731,19.1128,18.9939,19.0533,295004.0
2015-07-07 11:30:00,38.46,39.03,38.42,39.02,378079.0,19.0583,19.3407,19.0385,19.3358,378079.0
2015-07-07 12:00:00,39.02,39.06,38.91,39.04,158265.0,19.3358,19.3556,19.2813,19.3457,158265.0
2015-07-07 12:30:00,39.05,39.21,39.03,39.16,153014.0,19.3506,19.4299,19.3407,19.4051,153014.0
2015-07-07 13:00:00,39.16,39.24,39.0,39.2,95883.0,19.4051,19.4448,19.3259,19.425,95883.0
2015-07-07 13:30:00,39.21,39.26,39.14,39.2,109424.0,19.4299,19.4547,19.3952,19.425,109424.0
2015-07-07 14:00:00,39.21,39.29,39.15,39.28,102827.0,19.4299,19.4696,19.4002,19.4646,102827.0
2015-07-07 14:30:00,39.29,39.63,39.27,39.62,151288.0,19.4696,19.638,19.4597,19.6331,151288.0
2015-07-07 15:00:00,39.63,39.84,39.52,39.83,243224.0,19.638,19.7421,19.5835,19.7372,243224.0
2015-07-07 15:30:00,39.83,39.88,39.61,39.71,480443.0,19.7372,19.7619,19.6281,19.6777,480443.0
2015-07-08 09:30:00,38.4,38.65,38.35,38.35,412305.0,19.0285,19.1524,19.0038,19.0038,412305.0
2015-07-08 10:00:00,38.34,38.44,38.21,38.25,564137.0,18.9988,19.0484,18.9344,18.9542,564137.0
2015-07-08 10:30:00,38.25,38.25,38.04,38.17,316778.0,18.9542,18.9542,18.8501,18.9146,316778.0
2015-07-08 11:00:00,38.17,38.23,38.1,38.11,416190.0,18.9146,18.9443,18.8799,18.8848,416190.0
2015-07-08 11:30:00,38.1,38.24,38.03,38.12,170783.0,18.8799,18.9493,18.8452,18.8898,170783.0
2015-07-08 12:00:00,38.12,38.2,38.09,38.14,54085.0,18.8898,18.9294,18.8749,18.8997,54085.0
2015-07-08 12:30:00,38.14,38.15,38.05,38.15,56910.0,18.8997,18.9047,18.8551,18.9047,56910.0
2015-07-08 13:00:00,38.14,38.15,38.02,38.09,70014.0,18.8997,18.9047,18.8402,18.8749,70014.0
2015-07-08 13:30:00,38.09,38.15,38.03,38.14,114648.0,18.8749,18.9047,18.8452,18.8997,114648.0
2015-07-08 14:00:00,38.14,38.17,38.1,38.1,249731.0,18.8997,18.9146,18.8799,18.8799,249731.0
2015-07-08 14:30:00,38.1,38.1,37.96,38.05,220768.0,18.8799,18.8799,18.8105,18.8551,220768.0
2015-07-08 15:00:00,38.06,38.18,38.03,38.09,294375.0,18.8601,18.9195,18.8452,18.8749,294375.0
2015-07-08 15:30:00,38.09,38.25,38.08,38.16,637556.0,18.8749,18.9542,18.87,18.9096,637556.0
2015-07-09 09:30:00,39.25,39.44,39.1,39.17,494152.0,19.4497,19.5439,19.3754,19.4101,494152.0
2015-07-09 10:00:00,39.18,39.27,38.84,38.85,243450.0,19.4151,19.4597,19.2466,19.2515,243450.0
2015-07-09 10:30:00,38.84,38.98,38.8,38.98,178524.0,19.2466,19.316,19.2268,19.316,178524.0
2015-07-09 11:00:00,38.99,39.03,38.84,38.85,200778.0,19.3209,19.3407,19.2466,19.2515,200778.0
2015-07-09 11:30:00,38.86,38.92,38.78,38.79,133899.0,19.2565,19.2862,19.2168,19.2218,133899.0
2015-07-09 12:00:00,38.79,38.81,38.69,38.74,101150.0,19.2218,19.2317,19.1722,19.197,101150.0
2015-07-09 12:30:00,38.73,38.79,38.69,38.76,52385.0,19.1921,19.2218,19.1722,19.2069,52385.0
2015-07-09 13:00:00,38.75,38.77,38.61,38.62,60648.0,19.202,19.2119,19.1326,19.1376,60648.0
2015-07-09 13:30:00,38.63,38.75,38.62,38.75,62759.0,19.1425,19.202,19.1376,19.202,62759.0
2015-07-09 14:00:00,38.75,38.75,38.61,38.65,56027.0,19.202,19.202,19.1326,19.1524,56027.0
2015-07-09 14:30:00,38.66,38.74,38.62,38.7,221053.0,19.1574,19.197,19.1376,19.1772,221053.0
2015-07-09 15:00:00,38.7,38.78,38.62,38.62,190874.0,19.1772,19.2168,19.1376,19.1376,190874.0
2015-07-09 15:30:00,38.61,38.63,38.54,38.55,387292.0,19.1326,19.1425,19.0979,19.1029,387292.0
2015-07-10 09:30:00,39.81,39.82,39.32,39.41,440340.0,19.7272,19.7322,19.4844,19.529,440340.0
2015-07-10 10:00:00,39.41,39.49,39.24,39.24,153771.0,19.529,19.5687,19.4448,19.4448,153771.0
2015-07-10 10:30:00,39.23,39.43,39.1,39.36,426261.0,19.4398,19.5389,19.3754,19.5043,426261.0
2015-07-10 11:00:00,39.36,39.42,39.26,39.3,354298.0,19.5043,19.534,19.4547,19.4745,354298.0
2015-07-10 11:30:00,39.3,39.39,39.24,39.36,128518.0,19.4745,19.5191,19.4448,19.5043,128518.0
2015-07-10 12:00:00,39.36,39.4,39.31,39.33,102039.0,19.5043,19.5241,19.4795,19.4894,102039.0
2015-07-10 12:30:00,39.32,39.32,39.21,39.26,61161.0,19.4844,19.4844,19.4299,19.4547,61161.0
2015-07-10 13:00:00,39.26,39.27,39.12,39.19,60704.0,19.4547,19.4597,19.3853,19.42,60704.0
2015-07-10 13:30:00,39.19,39.21,39.12,39.2,53514.0,19.42,19.4299,19.3853,19.425,53514.0
2015-07-10 14:00:00,39.19,39.26,39.13,39.14,84229.0,19.42,19.4547,19.3903,19.3952,84229.0
2015-07-10 14:30:00,39.14,39.23,39.14,39.18,88695.0,19.3952,19.4398,19.3952,19.4151,88695.0
2015-07-10 15:00:00,39.19,39.22,39.17,39.19,201105.0,19.42,19.4349,19.4101,19.42,201105.0
2015-07-10 15:30:00,39.18,39.2,39.12,39.14,430915.0,19.4151,19.425,19.3853,19.3952,430915.0
2015-07-13 09:30:00,39.87,39.89,39.5,39.71,477194.0,19.757,19.7669,19.5736,19.6777,477194.0
2015-07-13 10:00:00,39.71,39.76,39.56,39.64,202492.0,19.6777,19.7025,19.6034,19.643,202492.0
2015-07-13 10:30:00,39.64,39.81,39.64,39.77,126366.0,19.643,19.7272,19.643,19.7074,126366.0
2015-07-13 11:00:00,39.76,40.33,39.72,40.3,640065.0,19.7025,19.9849,19.6826,19.9701,640065.0
2015-07-13 11:30:00,40.3,40.88,40.3,40.66,1529933.0,19.9701,20.2575,19.9701,20.1484,1529933.0
2015-07-13 12:00:00,40.66,40.87,40.65,40.8,436411.0,20.1484,20.2525,20.1435,20.2178,436411.0
2015-07-13 12:30:00,40.8,40.98,40.56,40.63,380957.0,20.2178,20.307,20.0989,20.1336,380957.0
2015-07-13 13:00:00,40.63,40.67,40.46,40.48,151128.0,20.1336,20.1534,20.0493,20.0593,151128.0
2015-07-13 13:30:00,40.48,40.69,40.48,40.61,161456.0,20.0593,20.1633,20.0593,20.1237,161456.0
2015-07-13 14:00:00,40.63,40.68,40.56,40.57,172002.0,20.1336,20.1584,20.0989,20.1039,172002.0
2015-07-13 14:30:00,40.56,40.57,40.5,40.56,121068.0,20.0989,20.1039,20.0692,20.0989,121068.0
2015-07-13 15:00:00,40.56,40.65,40.54,40.65,236172.0,20.0989,20.1435,20.089,20.1435,236172.0
2015-07-13 15:30:00,40.65,40.74,40.63,40.67,662108.0,20.1435,20.1881,20.1336,20.1534,662108.0
2015-07-14 09:30:00,40.68,40.69,40.22,40.34,385650.0,20.1584,20.1633,19.9304,19.9899,385650.0
2015-07-14 10:00:00,40.33,40.43,40.22,40.25,119507.0,19.9849,20.0345,19.9304,19.9453,119507.0
2015-07-14 10:30:00,40.24,40.31,40.12,40.22,273625.0,19.9403,19.975,19.8809,19.9304,273625.0
2015-07-14 11:00:00,40.23,40.26,40.09,40.16,199779.0,19.9354,19.9502,19.866,19.9007,199779.0
2015-07-14 11:30:00,40.16,40.27,40.16,40.25,280989.0,19.9007,19.9552,19.9007,19.9453,280989.0
2015-07-14 12:00:00,40.25,40.32,40.21,40.31,312657.0,19.9453,19.98,19.9255,19.975,312657.0
2015-07-14 12:30:00,40.31,40.32,40.19,40.21,115860.0,19.975,19.98,19.9155,19.9255,115860.0
2015-07-14 13:00:00,40.21,40.33,40.2,40.29,55741.0,19.9255,19.9849,19.9205,19.9651,55741.0
2015-07-14 13:30:00,40.29,40.35,40.25,40.35,232209.0,19.9651,19.9948,19.9453,19.9948,232209.0
2015-07-14 14:00:00,40.35,40.39,40.29,40.3,97163.0,19.9948,20.0147,19.9651,19.9701,97163.0
2015-07-14 14:30:00,40.3,40.31,40.29,40.3,52110.0,19.9701,19.975,19.9651,19.9701,52110.0
2015-07-14 15:00:00,40.3,40.37,40.27,40.37,89998.0,19.9701,20.0047,19.9552,20.0047,89998.0
2015-07-14 15:30:00,40.36,40.56,40.35,40.52,637118.0,19.9998,20.0989,19.9948,20.0791,637118.0
2015-07-15 09:30:00,40.66,40.66,40.39,40.52,534772.0,20.1484,20.1484,20.0147,20.0791,534772.0
2015-07-15 10:00:00,40.5,40.52,40.32,40.42,222560.0,20.0692,20.0791,19.98,20.0295,222560.0
2015-07-15 10:30:00,40.41,40.65,40.39,40.55,226387.0,20.0246,20.1435,20.0147,20.0939,226387.0
2015-07-15 11:00:00,40.55,40.59,40.35,40.47,418625.0,20.0939,20.1138,19.9948,20.0543,418625.0
2015-07-15 11:30:00,40.46,40.53,40.38,40.46,180018.0,20.0493,20.084,20.0097,20.0493,180018.0
2015-07-15 12:00:00,40.46,40.57,40.45,40.46,79398.0,20.0493,20.1039,20.0444,20.0493,79398.0
2015-07-15 12:30:00,40.46,40.48,40.36,40.36,89957.0,20.0493,20.0593,19.9998,19.9998,89957.0
2015-07-15 13:00:00,40.36,40.48,40.32,40.32,92017.0,19.9998,20.0593,19.98,19.98,92017.0
2015-07-15 13:30:00,40.32,40.37,40.27,40.37,137577.0,19.98,20.0047,19.9552,20.0047,137577.0
2015-07-15 14:00:00,40.39,40.45,40.36,40.41,69110.0,20.0147,20.0444,19.9998,20.0246,69110.0
2015-07-15 14:30:00,40.42,40.42,40.14,40.15,81383.0,20.0295,20.0295,19.8908,19.8957,81383.0
2015-07-15 15:00:00,40.16,40.29,40.15,40.27,207467.0,19.9007,19.9651,19.8957,19.9552,207467.0
2015-07-15 15:30:00,40.27,40.49,40.25,40.46,499460.0,19.9552,20.0642,19.9453,20.0493,499460.0
2015-07-16 09:30:00,41.06,41.08,40.84,40.88,211805.0,20.3467,20.3566,20.2376,20.2575,211805.0
2015-07-16 10:00:00,40.88,41.05,40.86,41.04,253988.0,20.2575,20.3417,20.2476,20.3368,253988.0
2015-07-16 10:30:00,41.04,41.2,41.02,41.18,156569.0,20.3368,20.416,20.3268,20.4061,156569.0
2015-07-16 11:00:00,41.18,41.19,40.84,40.91,140520.0,20.4061,20.4111,20.2376,20.2723,140520.0
2015-07-16 11:30:00,40.9,40.94,40.85,40.85,119157.0,20.2674,20.2872,20.2426,20.2426,119157.0
2015-07-16 12:00:00,40.85,40.88,40.79,40.8,76060.0,20.2426,20.2575,20.2129,20.2178,76060.0
2015-07-16 12:30:00,40.79,40.81,40.69,40.7,71542.0,20.2129,20.2228,20.1633,20.1683,71542.0
2015-07-16 13:00:00,40.7,40.72,40.65,40.69,69992.0,20.1683,20.1782,20.1435,20.1633,69992.0
2015-07-16 13:30:00,40.69,40.69,40.56,40.58,67580.0,20.1633,20.1633,20.0989,20.1088,67580.0
2015-07-16 14:00:00,40.57,40.69,40.57,40.65,108234.0,20.1039,20.1633,20.1039,20.1435,108234.0
2015-07-16 14:30:00,40.65,40.78,40.64,40.69,84631.0,20.1435,20.2079,20.1385,20.1633,84631.0
2015-07-16 15:00:00,40.7,40.84,40.7,40.82,95883.0,20.1683,20.2376,20.1683,20.2277,95883.0
2015-07-16 15:30:00,40.83,40.85,40.76,40.81,279212.0,20.2327,20.2426,20.198,20.2228,279212.0
2015-07-17 09:30:00,40.58,40.58,40.19,40.23,245788.0,20.1088,20.1088,19.9155,19.9354,245788.0
2015-07-17 10:00:00,40.23,40.37,40.16,40.35,135110.0,19.9354,20.0047,19.9007,19.9948,135110.0
2015-07-17 10:30:00,40.36,40.43,40.3,40.42,186286.0,19.9998,20.0345,19.9701,20.0295,186286.0
2015-07-17 11:00:00,40.4,40.53,40.38,40.51,113978.0,20.0196,20.084,20.0097,20.0741,113978.0
2015-07-17 11:30:00,40.51,40.55,40.46,40.48,49930.0,20.0741,20.0939,20.0493,20.0593,49930.0
2015-07-17 12:00:00,40.47,40.59,40.45,40.51,55357.0,20.0543,20.1138,20.0444,20.0741,55357.0
2015-07-17 12:30:00,40.51,40.51,40.4,40.45,51606.0,20.0741,20.0741,20.0196,20.0444,51606.0
2015-07-17 13:00:00,40.45,40.46,40.34,40.37,30550.0,20.0444,20.0493,19.9899,20.0047,30550.0
2015-07-17 13:30:00,40.37,40.38,40.3,40.32,44345.0,20.0047,20.0097,19.9701,19.98,44345.0
2015-07-17 14:00:00,40.33,40.41,40.32,40.4,31070.0,19.9849,20.0246,19.98,20.0196,31070.0
2015-07-17 14:30:00,40.4,40.4,40.29,40.32,88593.0,20.0196,20.0196,19.9651,19.98,88593.0
2015-07-17 15:00:00,40.32,40.34,40.24,40.27,136029.0,19.98,19.9899,19.9403,19.9552,136029.0
2015-07-17 15:30:00,40.27,40.37,40.25,40.36,313081.0,19.9552,20.0047,19.9453,19.9998,313081.0
2015-07-20 09:30:00,40.28,40.29,40.12,40.24,312811.0,19.9601,19.9651,19.8809,19.9403,312811.0
2015-07-20 10:00:00,40.23,40.24,40.12,40.15,157002.0,19.9354,19.9403,19.8809,19.8957,157002.0
2015-07-20 10:30:00,40.14,40.27,40.12,40.26,112948.0,19.8908,19.9552,19.8809,19.9502,112948.0
2015-07-20 11:00:00,40.26,40.4,40.26,40.35,165643.0,19.9502,20.0196,19.9502,19.9948,165643.0
2015-07-20 11:30:00,40.35,40.42,40.24,40.31,178458.0,19.9948,20.0295,19.9403,19.975,178458.0
2015-07-20 12:00:00,40.31,40.36,40.27,40.28,53332.0,19.975,19.9998,19.9552,19.9601,53332.0
2015-07-20 12:30:00,40.28,40.34,40.26,40.32,50632.0,19.9601,19.9899,19.9502,19.98,50632.0
2015-07-20 13:00:00,40.33,40.35,40.23,40.26,52527.0,19.9849,19.9948,19.9354,19.9502,52527.0
2015-07-20 13:30:00,40.25,40.28,40.21,40.21,58076.0,19.9453,19.9601,19.9255,19.9255,58076.0
2015-07-20 14:00:00,40.22,40.29,40.21,40.28,53654.0,19.9304,19.9651,19.9255,19.9601,53654.0
2015-07-20 14:30:00,40.27,40.28,40.16,40.16,69384.0,19.9552,19.9601,19.9007,19.9007,69384.0
2015-07-20 15:00:00,40.16,40.17,40.06,40.06,110758.0,19.9007,19.9056,19.8511,19.8511,110758.0
2015-07-20 15:30:00,40.07,40.07,39.92,39.98,415363.0,19.8561,19.8561,19.7818,19.8115,415363.0
2015-07-21 09:30:00,39.91,40.38,39.9,40.34,364642.0,19.7768,20.0097,19.7718,19.9899,364642.0
2015-07-21 10:00:00,40.33,40.61,40.32,40.53,332009.0,19.9849,20.1237,19.98,20.084,332009.0
2015-07-21 10:30:00,40.51,40.52,40.26,40.47,304536.0,20.0741,20.0791,19.9502,20.0543,304536.0
2015-07-21 11:00:00,40.47,40.5,40.36,40.4,170867.0,20.0543,20.0692,19.9998,20.0196,170867.0
2015-07-21 11:30:00,40.4,40.42,40.27,40.28,104680.0,20.0196,20.0295,19.9552,19.9601,104680.0
2015-07-21 12:00:00,40.29,40.33,40.23,40.24,77155.0,19.9651,19.9849,19.9354,19.9403,77155.0
2015-07-21 12:30:00,40.23,40.29,40.11,40.17,230209.0,19.9354,19.9651,19.8759,19.9056,230209.0
2015-07-21 13:00:00,40.18,40.18,40.03,40.09,126072.0,19.9106,19.9106,19.8363,19.866,126072.0
2015-07-21 13:30:00,40.08,40.08,39.86,39.89,163933.0,19.861,19.861,19.752,19.7669,163933.0
2015-07-21 14:00:00,39.88,39.98,39.81,39.96,116368.0,19.7619,19.8115,19.7272,19.8016,116368.0
2015-07-21 14:30:00,39.96,39.97,39.81,39.86,182262.0,19.8016,19.8065,19.7272,19.752,182262.0
2015-07-21 15:00:00,39.87,39.91,39.85,39.9,147437.0,19.757,19.7768,19.7471,19.7718,147437.0
2015-07-21 15:30:00,39.9,40.02,39.9,40.0,300359.0,19.7718,19.8313,19.7718,19.8214,300359.0
2015-07-22 09:30:00,38.98,39.34,38.89,39.32,254849.0,19.316,19.4943,19.2714,19.4844,254849.0
2015-07-22 10:00:00,39.31,39.37,39.18,39.23,340755.0,19.4795,19.5092,19.4151,19.4398,340755.0
2015-07-22 10:30:00,39.23,39.4,39.12,39.34,259994.0,19.4398,19.5241,19.3853,19.4943,259994.0
2015-07-22 11:00:00,39.35,39.37,39.03,39.07,181962.0,19.4993,19.5092,19.3407,19.3605,181962.0
2015-07-22 11:30:00,39.07,39.15,38.96,39.0,174767.0,19.3605,19.4002,19.306,19.3259,174767.0
2015-07-22 12:00:00,39.0,39.02,38.91,38.97,64045.0,19.3259,19.3358,19.2813,19.311,64045.0
2015-07-22 12:30:00,38.97,38.99,38.91,38.96,57056.0,19.311,19.3209,19.2813,19.306,57056.0
2015-07-22 13:00:00,38.96,38.96,38.89,38.91,58946.0,19.306,19.306,19.2714,19.2813,58946.0
2015-07-22 13:30:00,38.9,38.91,38.81,38.82,74111.0,19.2763,19.2813,19.2317,19.2367,74111.0
2015-07-22 14:00:00,38.83,39.03,38.82,39.0,143409.0,19.2416,19.3407,19.2367,19.3259,143409.0
2015-07-22 14:30:00,39.01,39.03,38.99,39.02,76559.0,19.3308,19.3407,19.3209,19.3358,76559.0
2015-07-22 15:00:00,39.03,39.03,38.92,39.01,105490.0,19.3407,19.3407,19.2862,19.3308,105490.0
2015-07-22 15:30:00,39.02,39.03,38.9,39.03,568831.0,19.3358,19.3407,19.2763,19.3407,568831.0
2015-07-23 09:30:00,39.08,39.27,38.94,38.94,220077.0,19.3655,19.4597,19.2961,19.2961,220077.0
2015-07-23 10:00:00,38.93,38.93,38.75,38.84,287275.0,19.2912,19.2912,19.202,19.2466,287275.0
2015-07-23 10:30:00,38.86,38.97,38.75,38.76,123169.0,19.2565,19.311,19.202,19.2069,123169.0
2015-07-23 11:00:00,38.77,38.8,38.59,38.6,305933.0,19.2119,19.2268,19.1227,19.1276,305933.0
2015-07-23 11:30:00,38.61,38.7,38.45,38.46,314433.0,19.1326,19.1772,19.0533,19.0583,314433.0
2015-07-23 12:00:00,38.47,38.66,38.4,38.64,109205.0,19.0632,19.1574,19.0285,19.1475,109205.0
2015-07-23 12:30:00,38.63,38.64,38.47,38.54,62332.0,19.1425,19.1475,19.0632,19.0979,62332.0
2015-07-23 13:00:00,38.53,38.58,38.5,38.55,53845.0,19.093,19.1177,19.0781,19.1029,53845.0
2015-07-23 13:30:00,38.55,38.67,38.55,38.63,83653.0,19.1029,19.1623,19.1029,19.1425,83653.0
2015-07-23 14:00:00,38.63,38.63,38.44,38.5,130624.0,19.1425,19.1425,19.0484,19.0781,130624.0
2015-07-23 14:30:00,38.5,38.72,38.5,38.56,165842.0,19.0781,19.1871,19.0781,19.1078,165842.0
2015-07-23 15:00:00,38.57,38.59,38.5,38.54,163347.0,19.1128,19.1227,19.0781,19.0979,163347.0
2015-07-23 15:30:00,38.54,38.55,38.44,38.53,254833.0,19.0979,19.1029,19.0484,19.093,254833.0
2015-07-24 09:30:00,38.08,38.1,37.77,37.78,307128.0,18.87,18.8799,18.7164,18.7213,307128.0
2015-07-24 10:00:00,37.77,37.88,37.42,37.43,214428.0,18.7164,18.7709,18.5429,18.5479,214428.0
2015-07-24 10:30:00,37.42,37.5,37.16,37.23,393033.0,18.5429,18.5826,18.4141,18.4488,393033.0
2015-07-24 11:00:00,37.22,37.32,37.13,37.28,352078.0,18.4438,18.4934,18.3992,18.4735,352078.0
2015-07-24 11:30:00,37.28,37.39,37.23,37.26,216439.0,18.4735,18.528,18.4488,18.4636,216439.0
2015-07-24 12:00:00,37.25,37.29,37.21,37.22,99229.0,18.4587,18.4785,18.4389,18.4438,99229.0
2015-07-24 12:30:00,37.22,37.26,37.17,37.18,140193.0,18.4438,18.4636,18.419,18.424,140193.0
2015-07-24 13:00:00,37.17,37.26,37.14,37.23,115199.0,18.419,18.4636,18.4042,18.4488,115199.0
2015-07-24 13:30:00,37.23,37.24,37.09,37.16,165092.0,18.4488,18.4537,18.3794,18.4141,165092.0
2015-07-24 14:00:00,37.16,37.41,37.15,37.41,252789.0,18.4141,18.538,18.4091,18.538,252789.0
2015-07-24 14:30:00,37.41,37.41,37.29,37.35,187908.0,18.538,18.538,18.4785,18.5082,187908.0
2015-07-24 15:00:00,37.35,37.44,37.32,37.35,284362.0,18.5082,18.5528,18.4934,18.5082,284362.0
2015-07-24 15:30:00,37.35,37.43,37.33,37.39,469647.0,18.5082,18.5479,18.4983,18.528,469647.0
2015-07-27 09:30:00,37.34,37.35,36.93,37.14,812532.0,18.5033,18.5082,18.3001,18.4042,812532.0
2015-07-27 10:00:00,37.14,37.44,37.11,37.35,470420.0,18.4042,18.5528,18.3893,18.5082,470420.0
2015-07-27 10:30:00,37.35,37.59,37.33,37.52,218293.0,18.5082,18.6272,18.4983,18.5925,218293.0
2015-07-27 11:00:00,37.5,37.5,37.33,37.45,202970.0,18.5826,18.5826,18.4983,18.5578,202970.0
2015-07-27 11:30:00,37.44,37.48,37.33,37.43,190566.0,18.5528,18.5726,18.4983,18.5479,190566.0
2015-07-27 12:00:00,37.43,37.45,37.31,37.37,56929.0,18.5479,18.5578,18.4884,18.5181,56929.0
2015-07-27 12:30:00,37.38,37.38,37.19,37.21,63475.0,18.5231,18.5231,18.4289,18.4389,63475.0
2015-07-27 13:00:00,37.22,37.23,37.1,37.1,58198.0,18.4438,18.4488,18.3843,18.3843,58198.0
2015-07-27 13:30:00,37.1,37.11,37.01,37.02,100343.0,18.3843,18.3893,18.3397,18.3447,100343.0
2015-07-27 14:00:00,37.01,37.03,36.96,36.98,83217.0,18.3397,18.3497,18.315,18.3249,83217.0
2015-07-27 14:30:00,36.99,37.05,36.96,36.98,61512.0,18.3298,18.3596,18.315,18.3249,61512.0
2015-07-27 15:00:00,36.98,36.98,36.81,36.82,233278.0,18.3249,18.3249,18.2406,18.2456,233278.0
2015-07-27 15:30:00,36.82,36.98,36.8,36.97,351321.0,18.2456,18.3249,18.2357,18.3199,351321.0
2015-07-28 09:30:00,37.8,37.97,37.56,37.76,396576.0,18.7312,18.8155,18.6123,18.7114,396576.0
2015-07-28 10:00:00,37.75,37.81,37.48,37.51,355637.0,18.7064,18.7362,18.5726,18.5875,355637.0
2015-07-28 10:30:00,37.53,37.65,37.45,37.65,512733.0,18.5974,18.6569,18.5578,18.6569,512733.0
2015-07-28 11:00:00,37.66,37.82,37.49,37.56,467937.0,18.6618,18.7411,18.5776,18.6123,467937.0
2015-07-28 11:30:00,37.55,37.85,37.53,37.84,165781.0,18.6073,18.756,18.5974,18.751,165781.0
2015-07-28 12:00:00,37.84,37.91,37.77,37.9,130065.0,18.751,18.7857,18.7164,18.7808,130065.0
2015-07-28 12:30:00,37.89,37.9,37.71,37.73,78067.0,18.7758,18.7808,18.6866,18.6965,78067.0
2015-07-28 13:00:00,37.73,37.83,37.73,37.82,107951.0,18.6965,18.7461,18.6965,18.7411,107951.0
2015-07-28 13:30:00,37.82,37.9,37.74,37.88,103990.0,18.7411,18.7808,18.7015,18.7709,103990.0
2015-07-28 14:00:00,37.89,37.91,37.84,37.87,142363.0,18.7758,18.7857,18.751,18.7659,142363.0
2015-07-28 14:30:00,37.88,37.89,37.75,37.86,110357.0,18.7709,18.7758,18.7064,18.761,110357.0
2015-07-28 15:00:00,37.86,37.88,37.76,37.78,206466.0,18.761,18.7709,18.7114,18.7213,206466.0
2015-07-28 15:30:00,37.78,37.8,37.74,37.8,399170.0,18.7213,18.7312,18.7015,18.7312,399170.0
2015-07-29 09:30:00,38.01,38.27,37.97,38.17,298473.0,18.8353,18.9641,18.8155,18.9146,298473.0
2015-07-29 10:00:00,38.17,38.42,38.11,38.32,232866.0,18.9146,19.0385,18.8848,18.9889,232866.0
2015-07-29 10:30:00,38.33,38.67,38.33,38.53,339221.0,18.9939,19.1623,18.9939,19.093,339221.0
2015-07-29 11:00:00,38.53,38.59,38.43,38.45,212538.0,19.093,19.1227,19.0434,19.0533,212538.0
2015-07-29 11:30:00,38.45,38.49,38.32,38.39,172596.0,19.0533,19.0731,18.9889,19.0236,172596.0
2015-07-29 12:00:00,38.39,38.39,38.1,38.22,99901.0,19.0236,19.0236,18.8799,18.9393,99901.0
2015-07-29 12:30:00,38.23,38.37,38.1,38.27,102770.0,18.9443,19.0137,18.8799,18.9641,102770.0
2015-07-29 13:00:00,38.26,38.35,38.26,38.32,62718.0,18.9592,19.0038,18.9592,18.9889,62718.0
2015-07-29 13:30:00,38.32,38.4,38.32,38.39,83291.0,18.9889,19.0285,18.9889,19.0236,83291.0
2015-07-29 14:00:00,38.38,38.57,38.24,38.38,135731.0,19.0186,19.1128,18.9493,19.0186,135731.0
2015-07-29 14:30:00,38.38,38.46,38.34,38.44,120895.0,19.0186,19.0583,18.9988,19.0484,120895.0
2015-07-29 15:00:00,38.44,38.49,38.35,38.48,146862.0,19.0484,19.0731,19.0038,19.0682,146862.0
2015-07-29 15:30:00,38.48,38.54,38.42,38.5,357853.0,19.0682,19.0979,19.0385,19.0781,357853.0
2015-07-30 09:30:00,38.49,38.62,38.1,38.32,252313.0,19.0731,19.1376,18.8799,18.9889,252313.0
2015-07-30 10:00:00,38.33,38.46,38.23,38.46,110515.0,18.9939,19.0583,18.9443,19.0583,110515.0
2015-07-30 10:30:00,38.47,38.52,38.38,38.42,201601.0,19.0632,19.088,19.0186,19.0385,201601.0
2015-07-30 11:00:00,38.42,38.5,38.36,38.48,101439.0,19.0385,19.0781,19.0087,19.0682,101439.0
2015-07-30 11:30:00,38.47,38.48,38.28,38.33,104679.0,19.0632,19.0682,18.9691,18.9939,104679.0
2015-07-30 12:00:00,38.33,38.34,38.15,38.16,118011.0,18.9939,18.9988,18.9047,18.9096,118011.0
2015-07-30 12:30:00,38.16,38.25,38.06,38.24,108805.0,18.9096,18.9542,18.8601,18.9493,108805.0
2015-07-30 13:00:00,38.23,38.23,38.09,38.1,68187.0,18.9443,18.9443,18.8749,18.8799,68187.0
2015-07-30 13:30:00,38.11,38.13,37.97,38.02,126718.0,18.8848,18.8947,18.8155,18.8402,126718.0
2015-07-30 14:00:00,38.02,38.1,38.0,38.07,56962.0,18.8402,18.8799,18.8303,18.865,56962.0
2015-07-30 14:30:00,38.08,38.25,38.04,38.24,110254.0,18.87,18.9542,18.8501,18.9493,110254.0
2015-07-30 15:00:00,38.24,38.29,38.21,38.27,111082.0,18.9493,18.974,18.9344,18.9641,111082.0
2015-07-30 15:30:00,38.27,38.27,38.15,38.2,395108.0,18.9641,18.9641,18.9047,18.9294,395108.0
2015-07-31 09:30:00,38.96,38.98,38.59,38.64,248659.0,19.306,19.316,19.1227,19.1475,248659.0
2015-07-31 10:00:00,38.64,38.72,38.52,38.58,230925.0,19.1475,19.1871,19.088,19.1177,230925.0
2015-07-31 10:30:00,38.59,38.85,38.58,38.79,171727.0,19.1227,19.2515,19.1177,19.2218,171727.0
2015-07-31 11:00:00,38.79,39.02,38.67,39.02,151500.0,19.2218,19.3358,19.1623,19.3358,151500.0
2015-07-31 11:30:00,38.99,39.04,38.84,38.84,77555.0,19.3209,19.3457,19.2466,19.2466,77555.0
2015-07-31 12:00:00,38.84,38.88,38.78,38.81,73519.0,19.2466,19.2664,19.2168,19.2317,73519.0
2015-07-31 12:30:00,38.81,38.85,38.69,38.79,104493.0,19.2317,19.2515,19.1722,19.2218,104493.0
2015-07-31 13:00:00,38.78,38.84,38.67,38.67,76747.0,19.2168,19.2466,19.1623,19.1623,76747.0
2015-07-31 13:30:00,38.68,38.7,38.61,38.65,83495.0,19.1673,19.1772,19.1326,19.1524,83495.0
2015-07-31 14:00:00,38.66,38.8,38.66,38.67,125545.0,19.1574,19.2268,19.1574,19.1623,125545.0
2015-07-31 14:30:00,38.66,38.67,38.54,38.63,66232.0,19.1574,19.1623,19.0979,19.1425,66232.0
2015-07-31 15:00:00,38.63,38.66,38.55,38.56,128565.0,19.1425,19.1574,19.1029,19.1078,128565.0
2015-07-31 15:30:00,38.57,38.66,38.56,38.64,246310.0,19.1128,19.1574,19.1078,19.1475,246310.0
2015-08-03 09:30:00,37.87,37.88,37.57,37.76,196169.0,18.7659,18.7709,18.6172,18.7114,196169.0
2015-08-03 10:00:00,37.77,37.89,37.69,37.76,119482.0,18.7164,18.7758,18.6767,18.7114,119482.0
2015-08-03 10:30:00,37.76,38.08,37.7,38.0,187126.0,18.7114,18.87,18.6817,18.8303,187126.0
2015-08-03 11:00:00,38.02,38.05,37.93,37.97,222559.0,18.8402,18.8551,18.7956,18.8155,222559.0
2015-08-03 11:30:00,37.97,38.07,37.94,38.01,134037.0,18.8155,18.865,18.8006,18.8353,134037.0
2015-08-03 12:00:00,38.01,38.05,37.93,37.93,150979.0,18.8353,18.8551,18.7956,18.7956,150979.0
2015-08-03 12:30:00,37.92,37.93,37.68,37.76,95674.0,18.7907,18.7956,18.6718,18.7114,95674.0
2015-08-03 13:00:00,37.77,37.77,37.65,37.75,53981.0,18.7164,18.7164,18.6569,18.7064,53981.0
2015-08-03 13:30:00,37.75,37.84,37.74,37.79,67439.0,18.7064,18.751,18.7015,18.7263,67439.0
2015-08-03 14:00:00,37.78,37.79,37.64,37.66,70711.0,18.7213,18.7263,18.6519,18.6618,70711.0
2015-08-03 14:30:00,37.64,37.75,37.64,37.67,55490.0,18.6519,18.7064,18.6519,18.6668,55490.0
2015-08-03 15:00:00,37.67,37.75,37.67,37.71,121702.0,18.6668,18.7064,18.6668,18.6866,121702.0
2015-08-03 15:30:00,37.71,37.81,37.68,37.75,239538.0,18.6866,18.7362,18.6718,18.7064,239538.0
2015-08-04 09:30:00,38.65,39.05,38.63,38.78,328692.0,19.1524,19.3506,19.1425,19.2168,328692.0
2015-08-04 10:00:00,38.78,38.85,38.55,38.6,213354.0,19.2168,19.2515,19.1029,19.1276,213354.0
2015-08-04 10:30:00,38.6,38.63,38.4,38.52,147393.0,19.1276,19.1425,19.0285,19.088,147393.0
2015-08-04 11:00:00,38.52,38.62,38.49,38.6,115064.0,19.088,19.1376,19.0731,19.1276,115064.0
2015-08-04 11:30:00,38.6,38.66,38.48,38.53,114470.0,19.1276,19.1574,19.0682,19.093,114470.0
2015-08-04 12:00:00,38.52,38.6,38.45,38.45,110261.0,19.088,19.1276,19.0533,19.0533,110261.0
2015-08-04 12:30:00,38.46,38.59,38.4,38.53,66402.0,19.0583,19.1227,19.0285,19.093,66402.0
2015-08-04 13:00:00,38.52,38.52,38.39,38.41,56815.0,19.088,19.088,19.0236,19.0335,56815.0
2015-08-04 13:30:00,38.41,38.46,38.31,38.37,107832.0,19.0335,19.0583,18.9839,19.0137,107832.0
2015-08-04 14:00:00,38.38,38.38,38.25,38.37,68326.0,19.0186,19.0186,18.9542,19.0137,68326.0
2015-08-04 14:30:00,38.36,38.49,38.33,38.44,93510.0,19.0087,19.0731,18.9939,19.0484,93510.0
2015-08-04 15:00:00,38.45,38.49,38.43,38.46,108165.0,19.0533,19.0731,19.0434,19.0583,108165.0
2015-08-04 15:30:00,38.45,38.54,38.44,38.51,319390.0,19.0533,19.0979,19.0484,19.083,319390.0
2015-08-05 09:30:00,40.11,40.24,39.94,40.07,600967.0,19.8759,19.9403,19.7917,19.8561,600967.0
2015-08-05 10:00:00,40.06,40.06,39.86,39.98,270756.0,19.8511,19.8511,19.752,19.8115,270756.0
2015-08-05 10:30:00,39.99,40.2,39.79,39.95,500791.0,19.8164,19.9205,19.7173,19.7966,500791.0
2015-08-05 11:00:00,39.94,40.07,39.78,40.06,309375.0,19.7917,19.8561,19.7124,19.8511,309375.0
2015-08-05 11:30:00,40.06,40.1,39.7,39.73,243075.0,19.8511,19.8709,19.6727,19.6876,243075.0
2015-08-05 12:00:00,39.73,39.76,39.57,39.58,164342.0,19.6876,19.7025,19.6083,19.6133,164342.0
2015-08-05 12:30:00,39.58,39.61,39.5,39.59,115641.0,19.6133,19.6281,19.5736,19.6182,115641.0
2015-08-05 13:00:00,39.6,39.6,39.45,39.51,91977.0,19.6232,19.6232,19.5489,19.5786,91977.0
2015-08-05 13:30:00,39.51,39.86,39.5,39.68,228063.0,19.5786,19.752,19.5736,19.6628,228063.0
2015-08-05 14:00:00,39.67,39.74,39.62,39.73,76659.0,19.6579,19.6926,19.6331,19.6876,76659.0
2015-08-05 14:30:00,39.72,39.73,39.57,39.57,151324.0,19.6826,19.6876,19.6083,19.6083,151324.0
2015-08-05 15:00:00,39.58,39.68,39.57,39.61,188519.0,19.6133,19.6628,19.6083,19.6281,188519.0
2015-08-05 15:30:00,39.61,39.66,39.46,39.47,682357.0,19.6281,19.6529,19.5538,19.5588,682357.0
2015-08-06 09:30:00,39.82,39.86,39.51,39.83,349278.0,19.7322,19.752,19.5786,19.7372,349278.0
2015-08-06 10:00:00,39.84,40.01,39.71,39.95,196425.0,19.7421,19.8264,19.6777,19.7966,196425.0
2015-08-06 10:30:00,39.95,40.29,39.91,39.99,249864.0,19.7966,19.9651,19.7768,19.8164,249864.0
2015-08-06 11:00:00,39.99,40.16,39.9,39.91,252423.0,19.8164,19.9007,19.7718,19.7768,252423.0
2015-08-06 11:30:00,39.91,40.4,39.86,40.33,309526.0,19.7768,20.0196,19.752,19.9849,309526.0
2015-08-06 12:00:00,40.34,40.39,40.15,40.29,227561.0,19.9899,20.0147,19.8957,19.9651,227561.0
2015-08-06 12:30:00,40.29,40.34,40.2,40.29,111769.0,19.9651,19.9899,19.9205,19.9651,111769.0
2015-08-06 13:00:00,40.3,40.45,40.29,40.45,76995.0,19.9701,20.0444,19.9651,20.0444,76995.0
2015-08-06 13:30:00,40.44,40.47,40.34,40.41,104326.0,20.0394,20.0543,19.9899,20.0246,104326.0
2015-08-06 14:00:00,40.41,40.41,40.24,40.35,76014.0,20.0246,20.0246,19.9403,19.9948,76014.0
2015-08-06 14:30:00,40.36,40.38,40.21,40.24,74225.0,19.9998,20.0097,19.9255,19.9403,74225.0
2015-08-06 15:00:00,40.23,40.35,40.2,40.29,192011.0,19.9354,19.9948,19.9205,19.9651,192011.0
2015-08-06 15:30:00,40.29,40.36,40.23,40.3,423284.0,19.9651,19.9998,19.9354,19.9701,423284.0
2015-08-07 09:30:00,39.95,40.22,39.88,40.0,393856.0,19.7966,19.9304,19.7619,19.8214,393856.0
2015-08-07 10:00:00,39.99,40.11,39.88,39.94,246552.0,19.8164,19.8759,19.7619,19.7917,246552.0
2015-08-07 10:30:00,39.92,40.15,39.9,40.03,235273.0,19.7818,19.8957,19.7718,19.8363,235273.0
2015-08-07 11:00:00,40.01,40.13,39.97,39.98,308308.0,19.8264,19.8858,19.8065,19.8115,308308.0
2015-08-07 11:30:00,39.97,40.18,39.94,39.98,159938.0,19.8065,19.9106,19.7917,19.8115,159938.0
2015-08-07 12:00:00,39.96,40.02,39.77,39.79,116764.0,19.8016,19.8313,19.7074,19.7173,116764.0
2015-08-07 12:30:00,39.78,39.8,39.72,39.75,55519.0,19.7124,19.7223,19.6826,19.6975,55519.0
2015-08-07 13:00:00,39.75,39.82,39.7,39.8,81867.0,19.6975,19.7322,19.6727,19.7223,81867.0
2015-08-07 13:30:00,39.8,39.87,39.8,39.81,125491.0,19.7223,19.757,19.7223,19.7272,125491.0
2015-08-07 14:00:00,39.8,39.92,39.8,39.85,66845.0,19.7223,19.7818,19.7223,19.7471,66845.0
2015-08-07 14:30:00,39.87,39.88,39.8,39.82,125881.0,19.757,19.7619,19.7223,19.7322,125881.0
2015-08-07 15:00:00,39.81,39.82,39.71,39.77,178084.0,19.7272,19.7322,19.6777,19.7074,178084.0
2015-08-07 15:30:00,39.77,39.81,39.7,39.79,223254.0,19.7074,19.7272,19.6727,19.7173,223254.0
2015-08-10 09:30:00,40.11,40.4,39.93,40.32,360098.0,19.8759,20.0196,19.7867,19.98,360098.0
2015-08-10 10:00:00,40.34,40.65,40.29,40.59,206176.0,19.9899,20.1435,19.9651,20.1138,206176.0
2015-08-10 10:30:00,40.59,40.78,40.51,40.77,179028.0,20.1138,20.2079,20.0741,20.203,179028.0
2015-08-10 11:00:00,40.77,40.96,40.77,40.87,270094.0,20.203,20.2971,20.203,20.2525,270094.0
2015-08-10 11:30:00,40.87,41.09,40.86,41.07,121605.0,20.2525,20.3615,20.2476,20.3516,121605.0
2015-08-10 12:00:00,41.07,41.07,40.91,40.96,110812.0,20.3516,20.3516,20.2723,20.2971,110812.0
2015-08-10 12:30:00,40.97,41.18,40.97,41.15,174110.0,20.3021,20.4061,20.3021,20.3913,174110.0
2015-08-10 13:00:00,41.15,41.17,41.05,41.08,109061.0,20.3913,20.4012,20.3417,20.3566,109061.0
2015-08-10 13:30:00,41.07,41.16,41.0,41.02,97154.0,20.3516,20.3962,20.3169,20.3268,97154.0
2015-08-10 14:00:00,41.02,41.09,41.02,41.06,78153.0,20.3268,20.3615,20.3268,20.3467,78153.0
2015-08-10 14:30:00,41.06,41.24,41.01,41.23,86092.0,20.3467,20.4359,20.3219,20.4309,86092.0
2015-08-10 15:00:00,41.24,41.42,41.18,41.4,246492.0,20.4359,20.5251,20.4061,20.5151,246492.0
2015-08-10 15:30:00,41.4,41.69,41.39,41.61,1023412.0,20.5151,20.6588,20.5102,20.6192,1023412.0
2015-08-11 09:30:00,40.18,40.3,39.97,39.98,448275.0,19.9106,19.9701,19.8065,19.8115,448275.0
2015-08-11 10:00:00,39.99,40.01,39.8,39.85,341870.0,19.8164,19.8264,19.7223,19.7471,341870.0
2015-08-11 10:30:00,39.85,40.01,39.7,39.71,228210.0,19.7471,19.8264,19.6727,19.6777,228210.0
2015-08-11 11:00:00,39.7,39.88,39.68,39.81,183501.0,19.6727,19.7619,19.6628,19.7272,183501.0
2015-08-11 11:30:00,39.82,40.06,39.73,39.8,104020.0,19.7322,19.8511,19.6876,19.7223,104020.0
2015-08-11 12:00:00,39.81,40.03,39.81,39.95,75142.0,19.7272,19.8363,19.7272,19.7966,75142.0
2015-08-11 12:30:00,39.94,40.0,39.84,39.96,102616.0,19.7917,19.8214,19.7421,19.8016,102616.0
2015-08-11 13:00:00,39.97,39.99,39.87,39.91,86606.0,19.8065,19.8164,19.757,19.7768,86606.0
2015-08-11 13:30:00,39.92,40.03,39.89,39.92,106460.0,19.7818,19.8363,19.7669,19.7818,106460.0
2015-08-11 14:00:00,39.92,40.2,39.92,40.18,144007.0,19.7818,19.9205,19.7818,19.9106,144007.0
2015-08-11 14:30:00,40.16,40.19,40.08,40.13,97968.0,19.9007,19.9155,19.861,19.8858,97968.0
2015-08-11 15:00:00,40.14,40.22,40.11,40.15,135735.0,19.8908,19.9304,19.8759,19.8957,135735.0
2015-08-11 15:30:00,40.15,40.15,39.98,40.07,570831.0,19.8957,19.8957,19.8115,19.8561,570831.0
2015-08-12 09:30:00,38.88,39.1,38.7,39.0,325664.0,19.781,19.8929,19.6894,19.842,325664.0
2015-08-12 10:00:00,39.01,39.02,38.5,38.64,450918.0,19.8471,19.8522,19.5876,19.6589,450918.0
2015-08-12 10:30:00,38.64,38.69,38.53,38.68,172258.0,19.6589,19.6843,19.6029,19.6792,172258.0
2015-08-12 11:00:00,38.67,38.83,38.6,38.76,221209.0,19.6741,19.7555,19.6385,19.7199,221209.0
2015-08-12 11:30:00,38.73,39.01,38.73,39.0,72322.0,19.7047,19.8471,19.7047,19.842,72322.0
2015-08-12 12:00:00,38.98,39.0,38.87,39.0,86272.0,19.8318,19.842,19.7759,19.842,86272.0
2015-08-12 12:30:00,39.01,39.11,38.95,38.95,121638.0,19.8471,19.898,19.8166,19.8166,121638.0
2015-08-12 13:00:00,38.95,39.03,38.92,38.97,149854.0,19.8166,19.8573,19.8013,19.8268,149854.0
2015-08-12 13:30:00,38.98,39.16,38.96,39.13,170027.0,19.8318,19.9234,19.8217,19.9082,170027.0
2015-08-12 14:00:00,39.13,39.21,39.01,39.1,211786.0,19.9082,19.9489,19.8471,19.8929,211786.0
2015-08-12 14:30:00,39.11,39.32,39.07,39.27,119428.0,19.898,20.0048,19.8776,19.9794,119428.0
2015-08-12 15:00:00,39.26,39.29,39.2,39.27,76390.0,19.9743,19.9896,19.9438,19.9794,76390.0
2015-08-12 15:30:00,39.26,39.33,39.23,39.29,383777.0,19.9743,20.0099,19.959,19.9896,383777.0
2015-08-13 09:30:00,38.61,38.73,38.48,38.73,315169.0,19.6436,19.7047,19.5775,19.7047,315169.0
2015-08-13 10:00:00,38.73,38.74,38.29,38.32,153764.0,19.7047,19.7097,19.4808,19.4961,153764.0
2015-08-13 10:30:00,38.32,38.38,38.18,38.3,152579.0,19.4961,19.5266,19.4248,19.4859,152579.0
2015-08-13 11:00:00,38.29,38.39,38.2,38.31,119146.0,19.4808,19.5317,19.435,19.491,119146.0
2015-08-13 11:30:00,38.3,38.38,38.25,38.3,75772.0,19.4859,19.5266,19.4604,19.4859,75772.0
2015-08-13 12:00:00,38.32,38.5,38.31,38.48,52656.0,19.4961,19.5876,19.491,19.5775,52656.0
2015-08-13 12:30:00,38.47,38.56,38.35,38.52,54876.0,19.5724,19.6182,19.5113,19.5978,54876.0
2015-08-13 13:00:00,38.52,38.55,38.43,38.52,38692.0,19.5978,19.6131,19.552,19.5978,38692.0
2015-08-13 13:30:00,38.52,38.54,38.36,38.41,58104.0,19.5978,19.608,19.5164,19.5419,58104.0
2015-08-13 14:00:00,38.42,38.45,38.38,38.41,54164.0,19.5469,19.5622,19.5266,19.5419,54164.0
2015-08-13 14:30:00,38.41,38.45,38.37,38.44,36034.0,19.5419,19.5622,19.5215,19.5571,36034.0
2015-08-13 15:00:00,38.45,38.5,38.4,38.45,94698.0,19.5622,19.5876,19.5368,19.5622,94698.0
2015-08-13 15:30:00,38.45,38.46,38.38,38.44,202183.0,19.5622,19.5673,19.5266,19.5571,202183.0
2015-08-14 09:30:00,38.41,38.83,38.4,38.5,235551.0,19.5419,19.7555,19.5368,19.5876,235551.0
2015-08-14 10:00:00,38.52,38.76,38.47,38.74,78413.0,19.5978,19.7199,19.5724,19.7097,78413.0
2015-08-14 10:30:00,38.74,38.83,38.47,38.53,88540.0,19.7097,19.7555,19.5724,19.6029,88540.0
2015-08-14 11:00:00,38.51,38.58,38.47,38.57,132160.0,19.5927,19.6283,19.5724,19.6233,132160.0
2015-08-14 11:30:00,38.57,38.57,38.46,38.48,52857.0,19.6233,19.6233,19.5673,19.5775,52857.0
2015-08-14 12:00:00,38.48,38.56,38.46,38.56,55011.0,19.5775,19.6182,19.5673,19.6182,55011.0
2015-08-14 12:30:00,38.55,38.62,38.5,38.62,38594.0,19.6131,19.6487,19.5876,19.6487,38594.0
2015-08-14 13:00:00,38.62,38.71,38.57,38.62,34204.0,19.6487,19.6945,19.6233,19.6487,34204.0
2015-08-14 13:30:00,38.62,38.69,38.58,38.59,29831.0,19.6487,19.6843,19.6283,19.6334,29831.0
2015-08-14 14:00:00,38.6,38.64,38.57,38.58,40326.0,19.6385,19.6589,19.6233,19.6283,40326.0
2015-08-14 14:30:00,38.59,38.61,38.55,38.57,65374.0,19.6334,19.6436,19.6131,19.6233,65374.0
2015-08-14 15:00:00,38.57,38.65,38.57,38.63,77157.0,19.6233,19.664,19.6233,19.6538,77157.0
2015-08-14 15:30:00,38.62,38.66,38.58,38.6,180188.0,19.6487,19.669,19.6283,19.6385,180188.0
2015-08-17 09:30:00,38.22,38.33,37.97,38.25,196639.0,19.4452,19.5011,19.318,19.4604,196639.0
2015-08-17 10:00:00,38.26,38.31,38.09,38.19,169843.0,19.4655,19.491,19.379,19.4299,169843.0
2015-08-17 10:30:00,38.18,38.18,37.98,38.07,203729.0,19.4248,19.4248,19.3231,19.3689,203729.0
2015-08-17 11:00:00,38.08,38.21,38.02,38.15,186696.0,19.374,19.4401,19.3434,19.4096,186696.0
2015-08-17 11:30:00,38.15,38.21,38.06,38.09,57041.0,19.4096,19.4401,19.3638,19.379,57041.0
2015-08-17 12:00:00,38.09,38.1,38.01,38.02,57707.0,19.379,19.3841,19.3383,19.3434,57707.0
2015-08-17 12:30:00,38.02,38.09,37.98,38.09,65602.0,19.3434,19.379,19.3231,19.379,65602.0
2015-08-17 13:00:00,38.09,38.11,38.0,38.11,35400.0,19.379,19.3892,19.3333,19.3892,35400.0
2015-08-17 13:30:00,38.12,38.14,38.05,38.06,59056.0,19.3943,19.4045,19.3587,19.3638,59056.0
2015-08-17 14:00:00,38.06,38.08,37.98,37.98,57860.0,19.3638,19.374,19.3231,19.3231,57860.0
2015-08-17 14:30:00,37.99,38.08,37.98,38.05,57138.0,19.3282,19.374,19.3231,19.3587,57138.0
2015-08-17 15:00:00,38.05,38.12,38.03,38.09,83771.0,19.3587,19.3943,19.3485,19.379,83771.0
2015-08-17 15:30:00,38.1,38.24,38.05,38.24,342112.0,19.3841,19.4554,19.3587,19.4554,342112.0
2015-08-18 09:30:00,37.59,37.77,37.48,37.73,284071.0,19.1247,19.2162,19.0687,19.1959,284071.0
2015-08-18 10:00:00,37.73,37.73,37.51,37.57,124518.0,19.1959,19.1959,19.084,19.1145,124518.0
2015-08-18 10:30:00,37.56,37.91,37.48,37.82,400876.0,19.1094,19.2875,19.0687,19.2417,400876.0
2015-08-18 11:00:00,37.84,37.87,37.75,37.82,109149.0,19.2519,19.2671,19.2061,19.2417,109149.0
2015-08-18 11:30:00,37.82,37.83,37.71,37.73,63860.0,19.2417,19.2468,19.1857,19.1959,63860.0
2015-08-18 12:00:00,37.72,37.76,37.68,37.69,42424.0,19.1908,19.2112,19.1704,19.1755,42424.0
2015-08-18 12:30:00,37.69,37.75,37.65,37.69,89004.0,19.1755,19.2061,19.1552,19.1755,89004.0
2015-08-18 13:00:00,37.7,37.72,37.65,37.72,40365.0,19.1806,19.1908,19.1552,19.1908,40365.0
2015-08-18 13:30:00,37.72,37.75,37.68,37.7,50664.0,19.1908,19.2061,19.1704,19.1806,50664.0
2015-08-18 14:00:00,37.69,37.79,37.69,37.7,74367.0,19.1755,19.2264,19.1755,19.1806,74367.0
2015-08-18 14:30:00,37.7,37.73,37.65,37.67,51122.0,19.1806,19.1959,19.1552,19.1654,51122.0
2015-08-18 15:00:00,37.68,37.79,37.66,37.76,100856.0,19.1704,19.2264,19.1603,19.2112,100856.0
2015-08-18 15:30:00,37.76,37.78,37.71,37.77,221716.0,19.2112,19.2213,19.1857,19.2162,221716.0
2015-08-19 09:30:00,36.79,37.11,36.76,36.88,467900.0,18.7176,18.8804,18.7024,18.7634,467900.0
2015-08-19 10:00:00,36.88,36.89,36.75,36.78,229783.0,18.7634,18.7685,18.6973,18.7126,229783.0
2015-08-19 10:30:00,36.77,36.77,36.4,36.41,358753.0,18.7075,18.7075,18.5192,18.5243,358753.0
2015-08-19 11:00:00,36.41,36.48,36.29,36.4,285698.0,18.5243,18.5599,18.4633,18.5192,285698.0
2015-08-19 11:30:00,36.4,36.4,36.21,36.25,132253.0,18.5192,18.5192,18.4226,18.4429,132253.0
2015-08-19 12:00:00,36.24,36.27,36.07,36.09,316168.0,18.4378,18.4531,18.3513,18.3615,316168.0
2015-08-19 12:30:00,36.09,36.2,36.09,36.16,139913.0,18.3615,18.4175,18.3615,18.3971,139913.0
2015-08-19 13:00:00,36.16,36.22,36.14,36.15,129052.0,18.3971,18.4276,18.3869,18.392,129052.0
2015-08-19 13:30:00,36.15,36.36,36.09,36.32,138458.0,18.392,18.4989,18.3615,18.4785,138458.0
2015-08-19 14:00:00,36.32,36.7,36.31,36.65,165621.0,18.4785,18.6719,18.4734,18.6464,165621.0
2015-08-19 14:30:00,36.66,36.66,36.51,36.55,142703.0,18.6515,18.6515,18.5752,18.5955,142703.0
2015-08-19 15:00:00,36.56,36.66,36.53,36.65,168682.0,18.6006,18.6515,18.5854,18.6464,168682.0
2015-08-19 15:30:00,36.65,36.72,36.56,36.57,387345.0,18.6464,18.682,18.6006,18.6057,387345.0
2015-08-20 09:30:00,37.23,37.3,37.09,37.21,523865.0,18.9415,18.9771,18.8703,18.9313,523865.0
2015-08-20 10:00:00,37.21,37.23,36.98,37.05,179243.0,18.9313,18.9415,18.8143,18.8499,179243.0
2015-08-20 10:30:00,37.05,37.2,37.01,37.06,185667.0,18.8499,18.9262,18.8296,18.855,185667.0
2015-08-20 11:00:00,37.06,37.14,37.0,37.02,120878.0,18.855,18.8957,18.8245,18.8347,120878.0
2015-08-20 11:30:00,37.02,37.17,36.96,37.17,67961.0,18.8347,18.911,18.8041,18.911,67961.0
2015-08-20 12:00:00,37.18,37.18,37.05,37.11,50128.0,18.9161,18.9161,18.8499,18.8804,50128.0
2015-08-20 12:30:00,37.1,37.14,37.05,37.09,85609.0,18.8754,18.8957,18.8499,18.8703,85609.0
2015-08-20 13:00:00,37.09,37.14,37.02,37.02,82886.0,18.8703,18.8957,18.8347,18.8347,82886.0
2015-08-20 13:30:00,37.03,37.08,36.98,37.0,50635.0,18.8397,18.8652,18.8143,18.8245,50635.0
2015-08-20 14:00:00,37.0,37.01,36.8,36.81,65377.0,18.8245,18.8296,18.7227,18.7278,65377.0
2015-08-20 14:30:00,36.8,36.87,36.74,36.76,75893.0,18.7227,18.7583,18.6922,18.7024,75893.0
2015-08-20 15:00:00,36.76,36.94,36.76,36.93,108819.0,18.7024,18.794,18.7024,18.7889,108819.0
2015-08-20 15:30:00,36.93,36.94,36.75,36.76,229468.0,18.7889,18.794,18.6973,18.7024,229468.0
2015-08-21 09:30:00,36.65,36.9,36.51,36.51,335615.0,18.6464,18.7736,18.5752,18.5752,335615.0
2015-08-21 10:00:00,36.53,36.65,36.33,36.36,215652.0,18.5854,18.6464,18.4836,18.4989,215652.0
2015-08-21 10:30:00,36.36,36.6,36.29,36.39,147483.0,18.4989,18.621,18.4633,18.5141,147483.0
2015-08-21 11:00:00,36.39,36.55,36.32,36.35,248110.0,18.5141,18.5955,18.4785,18.4938,248110.0
2015-08-21 11:30:00,36.34,36.39,36.2,36.37,83019.0,18.4887,18.5141,18.4175,18.504,83019.0
2015-08-21 12:00:00,36.37,36.55,36.32,36.33,71010.0,18.504,18.5955,18.4785,18.4836,71010.0
2015-08-21 12:30:00,36.33,36.44,36.25,36.25,68617.0,18.4836,18.5396,18.4429,18.4429,68617.0
2015-08-21 13:00:00,36.25,36.33,36.19,36.32,92604.0,18.4429,18.4836,18.4124,18.4785,92604.0
2015-08-21 13:30:00,36.33,36.35,36.24,36.32,74289.0,18.4836,18.4938,18.4378,18.4785,74289.0
2015-08-21 14:00:00,36.32,36.4,36.26,36.33,98510.0,18.4785,18.5192,18.448,18.4836,98510.0
2015-08-21 14:30:00,36.33,36.34,36.17,36.18,98876.0,18.4836,18.4887,18.4022,18.4073,98876.0
2015-08-21 15:00:00,36.18,36.21,36.03,36.09,151215.0,18.4073,18.4226,18.331,18.3615,151215.0
2015-08-21 15:30:00,36.09,36.15,35.98,35.99,587914.0,18.3615,18.392,18.3055,18.3106,587914.0
2015-08-24 09:30:00,33.59,34.26,33.25,33.69,678590.0,17.0896,17.4305,16.9166,17.1405,678590.0
2015-08-24 10:00:00,33.67,34.67,33.59,34.4,626947.0,17.1303,17.6391,17.0896,17.5017,626947.0
2015-08-24 10:30:00,34.39,34.48,34.16,34.25,414994.0,17.4966,17.5424,17.3796,17.4254,414994.0
2015-08-24 11:00:00,34.25,34.27,33.94,34.0,386674.0,17.4254,17.4355,17.2676,17.2982,386674.0
2015-08-24 11:30:00,34.01,34.68,33.87,34.65,477891.0,17.3033,17.6441,17.232,17.6289,477891.0
2015-08-24 12:00:00,34.64,34.99,34.59,34.93,285474.0,17.6238,17.8019,17.5983,17.7713,285474.0
2015-08-24 12:30:00,34.92,35.07,34.85,35.0,114562.0,17.7662,17.8426,17.7306,17.8069,114562.0
2015-08-24 13:00:00,35.01,35.21,34.95,34.95,207976.0,17.812,17.9138,17.7815,17.7815,207976.0
2015-08-24 13:30:00,34.95,34.95,34.58,34.58,126256.0,17.7815,17.7815,17.5933,17.5933,126256.0
2015-08-24 14:00:00,34.56,34.63,34.3,34.41,189684.0,17.5831,17.6187,17.4508,17.5068,189684.0
2015-08-24 14:30:00,34.42,34.51,34.04,34.08,182221.0,17.5119,17.5576,17.3185,17.3389,182221.0
2015-08-24 15:00:00,34.08,34.1,33.82,33.85,395712.0,17.3389,17.3491,17.2066,17.2219,395712.0
2015-08-24 15:30:00,33.86,34.45,33.82,34.13,711171.0,17.2269,17.5271,17.2066,17.3643,711171.0
2015-08-25 09:30:00,35.58,35.58,34.89,34.99,566882.0,18.102,18.102,17.751,17.8019,566882.0
2015-08-25 10:00:00,34.99,35.16,34.9,34.91,400036.0,17.8019,17.8883,17.7561,17.7612,400036.0
2015-08-25 10:30:00,34.9,35.08,34.84,35.0,317063.0,17.7561,17.8476,17.7255,17.8069,317063.0
2015-08-25 11:00:00,35.01,35.43,35.01,35.33,258210.0,17.812,18.0257,17.812,17.9748,258210.0
2015-08-25 11:30:00,35.34,35.35,35.09,35.1,183374.0,17.9799,17.985,17.8527,17.8578,183374.0
2015-08-25 12:00:00,35.1,35.12,35.02,35.09,117891.0,17.8578,17.868,17.8171,17.8527,117891.0
2015-08-25 12:30:00,35.09,35.2,35.08,35.17,161822.0,17.8527,17.9087,17.8476,17.8934,161822.0
2015-08-25 13:00:00,35.16,35.22,34.98,35.0,149613.0,17.8883,17.9189,17.7968,17.8069,149613.0
2015-08-25 13:30:00,35.0,35.13,34.98,35.09,153060.0,17.8069,17.8731,17.7968,17.8527,153060.0
2015-08-25 14:00:00,35.08,35.13,34.99,35.06,130482.0,17.8476,17.8731,17.8019,17.8375,130482.0
2015-08-25 14:30:00,35.06,35.1,34.92,35.08,166422.0,17.8375,17.8578,17.7662,17.8476,166422.0
2015-08-25 15:00:00,35.08,35.11,34.76,34.79,202620.0,17.8476,17.8629,17.6848,17.7001,202620.0
2015-08-25 15:30:00,34.79,34.81,34.31,34.32,543948.0,17.7001,17.7103,17.4559,17.461,543948.0
2015-08-26 09:30:00,35.15,35.16,34.54,34.69,323060.0,17.8833,17.8883,17.5729,17.6492,323060.0
2015-08-26 10:00:00,34.69,34.73,34.39,34.52,226736.0,17.6492,17.6696,17.4966,17.5627,226736.0
2015-08-26 10:30:00,34.53,34.69,34.24,34.25,342677.0,17.5678,17.6492,17.4203,17.4254,342677.0
2015-08-26 11:00:00,34.29,34.4,34.15,34.27,201885.0,17.4457,17.5017,17.3745,17.4355,201885.0
2015-08-26 11:30:00,34.25,34.26,33.98,34.16,165933.0,17.4254,17.4305,17.288,17.3796,165933.0
2015-08-26 12:00:00,34.16,34.19,33.9,33.91,133983.0,17.3796,17.3948,17.2473,17.2524,133983.0
2015-08-26 12:30:00,33.91,34.03,33.82,34.03,114095.0,17.2524,17.3134,17.2066,17.3134,114095.0
2015-08-26 13:00:00,34.03,34.05,33.86,34.01,105178.0,17.3134,17.3236,17.2269,17.3033,105178.0
2015-08-26 13:30:00,34.01,34.19,34.0,34.16,120660.0,17.3033,17.3948,17.2982,17.3796,120660.0
2015-08-26 14:00:00,34.18,34.21,34.1,34.12,95829.0,17.3898,17.405,17.3491,17.3592,95829.0
2015-08-26 14:30:00,34.12,34.38,34.11,34.27,185106.0,17.3592,17.4915,17.3541,17.4355,185106.0
2015-08-26 15:00:00,34.27,34.54,34.24,34.42,146974.0,17.4355,17.5729,17.4203,17.5119,146974.0
2015-08-26 15:30:00,34.42,34.74,34.42,34.71,328363.0,17.5119,17.6747,17.5119,17.6594,328363.0
2015-08-27 09:30:00,35.23,35.8,35.23,35.44,745433.0,17.924,18.214,17.924,18.0308,745433.0
2015-08-27 10:00:00,35.44,36.1,35.41,35.98,270735.0,18.0308,18.3666,18.0155,18.3055,270735.0
2015-08-27 10:30:00,35.97,36.37,35.86,36.31,249086.0,18.3005,18.504,18.2445,18.4734,249086.0
2015-08-27 11:00:00,36.29,36.44,36.2,36.29,373116.0,18.4633,18.5396,18.4175,18.4633,373116.0
2015-08-27 11:30:00,36.3,36.33,36.16,36.21,293645.0,18.4683,18.4836,18.3971,18.4226,293645.0
2015-08-27 12:00:00,36.21,36.61,36.21,36.6,154102.0,18.4226,18.6261,18.4226,18.621,154102.0
2015-08-27 12:30:00,36.6,36.75,36.57,36.68,93268.0,18.621,18.6973,18.6057,18.6617,93268.0
2015-08-27 13:00:00,36.67,36.8,36.65,36.66,63965.0,18.6566,18.7227,18.6464,18.6515,63965.0
2015-08-27 13:30:00,36.65,36.71,36.42,36.57,111361.0,18.6464,18.6769,18.5294,18.6057,111361.0
2015-08-27 14:00:00,36.58,36.65,36.34,36.36,251539.0,18.6108,18.6464,18.4887,18.4989,251539.0
2015-08-27 14:30:00,36.35,36.53,36.12,36.13,168750.0,18.4938,18.5854,18.3768,18.3819,168750.0
2015-08-27 15:00:00,36.12,36.35,35.98,36.32,214152.0,18.3768,18.4938,18.3055,18.4785,214152.0
2015-08-27 15:30:00,36.33,36.56,36.3,36.56,526272.0,18.4836,18.6006,18.4683,18.6006,526272.0
2015-08-28 09:30:00,35.8,36.58,35.8,36.53,578614.0,18.214,18.6108,18.214,18.5854,578614.0
2015-08-28 10:00:00,36.53,36.87,36.48,36.87,396165.0,18.5854,18.7583,18.5599,18.7583,396165.0
2015-08-28 10:30:00,36.86,36.95,36.3,36.33,274271.0,18.7533,18.799,18.4683,18.4836,274271.0
2015-08-28 11:00:00,36.32,36.62,36.32,36.56,262586.0,18.4785,18.6312,18.4785,18.6006,262586.0
2015-08-28 11:30:00,36.55,36.76,36.49,36.51,140357.0,18.5955,18.7024,18.565,18.5752,140357.0
2015-08-28 12:00:00,36.54,36.73,36.51,36.63,76411.0,18.5905,18.6871,18.5752,18.6362,76411.0
2015-08-28 12:30:00,36.64,36.78,36.59,36.67,72807.0,18.6413,18.7126,18.6159,18.6566,72807.0
2015-08-28 13:00:00,36.68,36.74,36.5,36.5,62224.0,18.6617,18.6922,18.5701,18.5701,62224.0
2015-08-28 13:30:00,36.5,36.56,36.33,36.45,84614.0,18.5701,18.6006,18.4836,18.5447,84614.0
2015-08-28 14:00:00,36.42,36.56,36.35,36.4,74844.0,18.5294,18.6006,18.4938,18.5192,74844.0
2015-08-28 14:30:00,36.4,36.42,36.29,36.38,98487.0,18.5192,18.5294,18.4633,18.509,98487.0
2015-08-28 15:00:00,36.38,36.47,36.33,36.41,136249.0,18.509,18.5548,18.4836,18.5243,136249.0
2015-08-28 15:30:00,36.4,36.6,36.3,36.59,331600.0,18.5192,18.621,18.4683,18.6159,331600.0
2015-08-31 09:30:00,36.14,36.18,35.79,36.04,196505.0,18.3869,18.4073,18.2089,18.3361,196505.0
2015-08-31 10:00:00,36.04,36.39,35.95,36.37,154646.0,18.3361,18.5141,18.2903,18.504,154646.0
2015-08-31 10:30:00,36.37,36.48,36.23,36.31,136548.0,18.504,18.5599,18.4327,18.4734,136548.0
2015-08-31 11:00:00,36.3,36.62,36.24,36.62,112004.0,18.4683,18.6312,18.4378,18.6312,112004.0
2015-08-31 11:30:00,36.63,36.89,36.54,36.85,156705.0,18.6362,18.7685,18.5905,18.7482,156705.0
2015-08-31 12:00:00,36.85,36.94,36.72,36.75,87757.0,18.7482,18.794,18.682,18.6973,87757.0
2015-08-31 12:30:00,36.75,36.9,36.69,36.76,84807.0,18.6973,18.7736,18.6668,18.7024,84807.0
2015-08-31 13:00:00,36.76,36.93,36.75,36.84,74430.0,18.7024,18.7889,18.6973,18.7431,74430.0
2015-08-31 13:30:00,36.84,36.89,36.73,36.87,60347.0,18.7431,18.7685,18.6871,18.7583,60347.0
2015-08-31 14:00:00,36.86,36.88,36.62,36.77,75854.0,18.7533,18.7634,18.6312,18.7075,75854.0
2015-08-31 14:30:00,36.77,36.84,36.62,36.67,64996.0,18.7075,18.7431,18.6312,18.6566,64996.0
2015-08-31 15:00:00,36.67,36.77,36.64,36.65,87788.0,18.6566,18.7075,18.6413,18.6464,87788.0
2015-08-31 15:30:00,36.66,36.82,36.61,36.7,265479.0,18.6515,18.7329,18.6261,18.6719,265479.0
2015-09-01 09:30:00,34.71,35.29,34.71,34.99,639144.0,17.6594,17.9545,17.6594,17.8019,639144.0
2015-09-01 10:00:00,34.98,35.01,34.62,34.71,328535.0,17.7968,17.812,17.6136,17.6594,328535.0
2015-09-01 10:30:00,34.71,34.86,34.46,34.55,262876.0,17.6594,17.7357,17.5322,17.578,262876.0
2015-09-01 11:00:00,34.54,35.0,34.53,34.81,192371.0,17.5729,17.8069,17.5678,17.7103,192371.0
2015-09-01 11:30:00,34.8,34.93,34.75,34.82,134064.0,17.7052,17.7713,17.6798,17.7154,134064.0
2015-09-01 12:00:00,34.82,34.96,34.71,34.77,106073.0,17.7154,17.7866,17.6594,17.6899,106073.0
2015-09-01 12:30:00,34.76,34.88,34.57,34.62,87689.0,17.6848,17.7459,17.5882,17.6136,87689.0
2015-09-01 13:00:00,34.6,34.83,34.6,34.77,115509.0,17.6034,17.7205,17.6034,17.6899,115509.0
2015-09-01 13:30:00,34.76,34.86,34.66,34.85,86053.0,17.6848,17.7357,17.634,17.7306,86053.0
2015-09-01 14:00:00,34.86,34.93,34.61,34.62,142687.0,17.7357,17.7713,17.6085,17.6136,142687.0
2015-09-01 14:30:00,34.6,34.78,34.53,34.55,152752.0,17.6034,17.695,17.5678,17.578,152752.0
2015-09-01 15:00:00,34.54,34.54,34.27,34.28,235860.0,17.5729,17.5729,17.4355,17.4406,235860.0
2015-09-01 15:30:00,34.28,34.49,34.12,34.34,593782.0,17.4406,17.5475,17.3592,17.4712,593782.0
2015-09-02 09:30:00,35.6,35.63,35.1,35.32,514591.0,18.1122,18.1275,17.8578,17.9698,514591.0
2015-09-02 10:00:00,35.33,35.48,34.87,34.87,270557.0,17.9748,18.0512,17.7408,17.7408,270557.0
2015-09-02 10:30:00,34.85,34.92,34.54,34.66,170469.0,17.7306,17.7662,17.5729,17.634,170469.0
2015-09-02 11:00:00,34.67,34.83,34.64,34.73,196334.0,17.6391,17.7205,17.6238,17.6696,196334.0
2015-09-02 11:30:00,34.73,34.77,34.48,34.58,140540.0,17.6696,17.6899,17.5424,17.5933,140540.0
2015-09-02 12:00:00,34.58,34.76,34.56,34.73,76300.0,17.5933,17.6848,17.5831,17.6696,76300.0
2015-09-02 12:30:00,34.73,34.88,34.65,34.79,194282.0,17.6696,17.7459,17.6289,17.7001,194282.0
2015-09-02 13:00:00,34.79,34.94,34.69,34.93,95343.0,17.7001,17.7764,17.6492,17.7713,95343.0
2015-09-02 13:30:00,34.93,34.93,34.77,34.84,74149.0,17.7713,17.7713,17.6899,17.7255,74149.0
2015-09-02 14:00:00,34.83,35.0,34.76,34.96,115152.0,17.7205,17.8069,17.6848,17.7866,115152.0
2015-09-02 14:30:00,34.97,35.03,34.81,34.95,117536.0,17.7917,17.8222,17.7103,17.7815,117536.0
2015-09-02 15:00:00,34.96,35.06,34.84,35.01,170572.0,17.7866,17.8375,17.7255,17.812,170572.0
2015-09-02 15:30:00,35.0,35.2,34.99,35.2,453442.0,17.8069,17.9087,17.8019,17.9087,453442.0
2015-09-03 09:30:00,35.45,36.04,35.38,36.04,435338.0,18.0359,18.3361,18.0003,18.3361,435338.0
2015-09-03 10:00:00,36.02,36.32,35.93,36.23,249478.0,18.3259,18.4785,18.2801,18.4327,249478.0
2015-09-03 10:30:00,36.24,36.28,36.01,36.1,399745.0,18.4378,18.4582,18.3208,18.3666,399745.0
2015-09-03 11:00:00,36.1,36.12,35.76,35.79,207677.0,18.3666,18.3768,18.1936,18.2089,207677.0
2015-09-03 11:30:00,35.79,35.93,35.67,35.83,144099.0,18.2089,18.2801,18.1478,18.2292,144099.0
2015-09-03 12:00:00,35.82,35.98,35.8,35.9,132884.0,18.2241,18.3055,18.214,18.2648,132884.0
2015-09-03 12:30:00,35.91,35.94,35.77,35.81,82818.0,18.2699,18.2852,18.1987,18.219,82818.0
2015-09-03 13:00:00,35.81,35.81,35.56,35.77,89963.0,18.219,18.219,18.0919,18.1987,89963.0
2015-09-03 13:30:00,35.78,35.82,35.67,35.68,105990.0,18.2038,18.2241,18.1478,18.1529,105990.0
2015-09-03 14:00:00,35.67,35.79,35.61,35.78,104236.0,18.1478,18.2089,18.1173,18.2038,104236.0
2015-09-03 14:30:00,35.78,35.82,35.62,35.67,94918.0,18.2038,18.2241,18.1224,18.1478,94918.0
2015-09-03 15:00:00,35.67,35.76,35.6,35.7,172567.0,18.1478,18.1936,18.1122,18.1631,172567.0
2015-09-03 15:30:00,35.7,35.7,35.53,35.6,500692.0,18.1631,18.1631,18.0766,18.1122,500692.0
2015-09-04 09:30:00,34.14,34.45,33.96,34.01,378391.0,17.3694,17.5271,17.2778,17.3033,378391.0
2015-09-04 10:00:00,34.0,34.13,33.95,34.08,374879.0,17.2982,17.3643,17.2727,17.3389,374879.0
2015-09-04 10:30:00,34.08,34.19,33.9,33.99,248669.0,17.3389,17.3948,17.2473,17.2931,248669.0
2015-09-04 11:00:00,33.99,34.08,33.92,34.04,142383.0,17.2931,17.3389,17.2575,17.3185,142383.0
2015-09-04 11:30:00,34.01,34.11,33.92,33.98,148256.0,17.3033,17.3541,17.2575,17.288,148256.0
2015-09-04 12:00:00,33.97,33.97,33.88,33.91,142480.0,17.2829,17.2829,17.2371,17.2524,142480.0
2015-09-04 12:30:00,33.91,33.97,33.86,33.86,88388.0,17.2524,17.2829,17.2269,17.2269,88388.0
2015-09-04 13:00:00,33.87,34.0,33.83,33.98,88194.0,17.232,17.2982,17.2117,17.288,88194.0
2015-09-04 13:30:00,33.98,34.1,33.94,33.95,211719.0,17.288,17.3491,17.2676,17.2727,211719.0
2015-09-04 14:00:00,33.94,34.0,33.88,33.92,94165.0,17.2676,17.2982,17.2371,17.2575,94165.0
2015-09-04 14:30:00,33.91,34.22,33.9,34.22,274773.0,17.2524,17.4101,17.2473,17.4101,274773.0
2015-09-04 15:00:00,34.24,34.28,34.16,34.27,238782.0,17.4203,17.4406,17.3796,17.4355,238782.0
2015-09-04 15:30:00,34.28,34.38,34.23,34.23,385058.0,17.4406,17.4915,17.4152,17.4152,385058.0
2015-09-08 09:30:00,35.3,35.37,35.18,35.27,383332.0,17.9596,17.9952,17.8985,17.9443,383332.0
2015-09-08 10:00:00,35.28,35.58,35.22,35.56,184645.0,17.9494,18.102,17.9189,18.0919,184645.0
2015-09-08 10:30:00,35.56,35.57,35.38,35.48,162097.0,18.0919,18.0969,18.0003,18.0512,162097.0
2015-09-08 11:00:00,35.47,35.64,35.43,35.61,195171.0,18.0461,18.1326,18.0257,18.1173,195171.0
2015-09-08 11:30:00,35.62,35.63,35.52,35.59,224572.0,18.1224,18.1275,18.0715,18.1071,224572.0
2015-09-08 12:00:00,35.59,35.89,35.58,35.88,161551.0,18.1071,18.2598,18.102,18.2547,161551.0
2015-09-08 12:30:00,35.89,35.91,35.68,35.7,190885.0,18.2598,18.2699,18.1529,18.1631,190885.0
2015-09-08 13:00:00,35.69,35.73,35.6,35.6,79799.0,18.158,18.1783,18.1122,18.1122,79799.0
2015-09-08 13:30:00,35.61,35.75,35.54,35.73,144907.0,18.1173,18.1885,18.0817,18.1783,144907.0
2015-09-08 14:00:00,35.73,35.9,35.73,35.89,127351.0,18.1783,18.2648,18.1783,18.2598,127351.0
2015-09-08 14:30:00,35.89,36.01,35.88,35.92,225122.0,18.2598,18.3208,18.2547,18.275,225122.0
2015-09-08 15:00:00,35.92,35.94,35.83,35.84,191154.0,18.275,18.2852,18.2292,18.2343,191154.0
2015-09-08 15:30:00,35.83,35.96,35.82,35.91,705948.0,18.2292,18.2954,18.2241,18.2699,705948.0
2015-09-09 09:30:00,37.13,37.31,36.94,37.03,522536.0,18.8906,18.9822,18.794,18.8397,522536.0
2015-09-09 10:00:00,37.02,37.19,36.94,37.04,402661.0,18.8347,18.9212,18.794,18.8448,402661.0
2015-09-09 10:30:00,37.03,37.07,36.77,36.79,406952.0,18.8397,18.8601,18.7075,18.7176,406952.0
2015-09-09 11:00:00,36.79,36.79,36.51,36.52,172468.0,18.7176,18.7176,18.5752,18.5803,172468.0
2015-09-09 11:30:00,36.54,36.67,36.43,36.52,102729.0,18.5905,18.6566,18.5345,18.5803,102729.0
2015-09-09 12:00:00,36.53,36.55,36.37,36.45,115448.0,18.5854,18.5955,18.504,18.5447,115448.0
2015-09-09 12:30:00,36.46,36.49,36.22,36.26,143715.0,18.5497,18.565,18.4276,18.448,143715.0
2015-09-09 13:00:00,36.27,36.31,36.1,36.1,98687.0,18.4531,18.4734,18.3666,18.3666,98687.0
2015-09-09 13:30:00,36.09,36.13,35.89,35.9,113313.0,18.3615,18.3819,18.2598,18.2648,113313.0
2015-09-09 14:00:00,35.9,36.01,35.86,35.96,87537.0,18.2648,18.3208,18.2445,18.2954,87537.0
2015-09-09 14:30:00,35.96,36.18,35.93,36.15,180091.0,18.2954,18.4073,18.2801,18.392,180091.0
2015-09-09 15:00:00,36.14,36.25,36.08,36.13,124240.0,18.3869,18.4429,18.3564,18.3819,124240.0
2015-09-09 15:30:00,36.13,36.13,35.94,35.99,326053.0,18.3819,18.3819,18.2852,18.3106,326053.0
2015-09-10 09:30:00,36.36,36.55,36.1,36.12,298494.0,18.4989,18.5955,18.3666,18.3768,298494.0
2015-09-10 10:00:00,36.13,36.27,36.05,36.1,119835.0,18.3819,18.4531,18.3412,18.3666,119835.0
2015-09-10 10:30:00,36.11,36.66,36.11,36.61,224778.0,18.3717,18.6515,18.3717,18.6261,224778.0
2015-09-10 11:00:00,36.61,36.81,36.57,36.67,355307.0,18.6261,18.7278,18.6057,18.6566,355307.0
2015-09-10 11:30:00,36.67,36.81,36.62,36.72,122199.0,18.6566,18.7278,18.6312,18.682,122199.0
2015-09-10 12:00:00,36.72,36.83,36.64,36.68,85192.0,18.682,18.738,18.6413,18.6617,85192.0
2015-09-10 12:30:00,36.69,36.75,36.5,36.55,265351.0,18.6668,18.6973,18.5701,18.5955,265351.0
2015-09-10 13:00:00,36.55,36.55,36.41,36.47,250446.0,18.5955,18.5955,18.5243,18.5548,250446.0
2015-09-10 13:30:00,36.47,36.6,36.47,36.49,321307.0,18.5548,18.621,18.5548,18.565,321307.0
2015-09-10 14:00:00,36.5,36.52,36.39,36.41,192489.0,18.5701,18.5803,18.5141,18.5243,192489.0
2015-09-10 14:30:00,36.4,36.42,36.31,36.31,203502.0,18.5192,18.5294,18.4734,18.4734,203502.0
2015-09-10 15:00:00,36.31,36.34,36.22,36.25,263486.0,18.4734,18.4887,18.4276,18.4429,263486.0
2015-09-10 15:30:00,36.24,36.43,36.19,36.37,451692.0,18.4378,18.5345,18.4124,18.504,451692.0
2015-09-11 09:30:00,37.25,37.27,36.85,36.98,578488.0,18.9517,18.9619,18.7482,18.8143,578488.0
2015-09-11 10:00:00,36.98,37.09,36.94,36.98,348502.0,18.8143,18.8703,18.794,18.8143,348502.0
2015-09-11 10:30:00,36.97,37.04,36.75,36.75,180711.0,18.8092,18.8448,18.6973,18.6973,180711.0
2015-09-11 11:00:00,36.76,36.89,36.68,36.8,204098.0,18.7024,18.7685,18.6617,18.7227,204098.0
2015-09-11 11:30:00,36.8,37.02,36.76,36.99,140308.0,18.7227,18.8347,18.7024,18.8194,140308.0
2015-09-11 12:00:00,36.99,37.14,36.93,37.04,108434.0,18.8194,18.8957,18.7889,18.8448,108434.0
2015-09-11 12:30:00,37.03,37.21,37.01,37.15,120414.0,18.8397,18.9313,18.8296,18.9008,120414.0
2015-09-11 13:00:00,37.16,37.21,37.08,37.13,146293.0,18.9059,18.9313,18.8652,18.8906,146293.0
2015-09-11 13:30:00,37.12,37.15,37.03,37.15,105226.0,18.8855,18.9008,18.8397,18.9008,105226.0
2015-09-11 14:00:00,37.13,37.18,37.07,37.12,109392.0,18.8906,18.9161,18.8601,18.8855,109392.0
2015-09-11 14:30:00,37.12,37.21,37.09,37.17,121785.0,18.8855,18.9313,18.8703,18.911,121785.0
2015-09-11 15:00:00,37.16,37.28,37.16,37.18,227121.0,18.9059,18.9669,18.9059,18.9161,227121.0
2015-09-11 15:30:00,37.19,37.25,37.12,37.22,422323.0,18.9212,18.9517,18.8855,18.9364,422323.0
2015-09-14 09:30:00,36.88,36.92,36.34,36.73,447377.0,18.7634,18.7838,18.4887,18.6871,447377.0
2015-09-14 10:00:00,36.73,36.97,36.6,36.75,214843.0,18.6871,18.8092,18.621,18.6973,214843.0
2015-09-14 10:30:00,36.75,37.13,36.72,37.13,140821.0,18.6973,18.8906,18.682,18.8906,140821.0
2015-09-14 11:00:00,37.12,37.28,37.09,37.2,227974.0,18.8855,18.9669,18.8703,18.9262,227974.0
2015-09-14 11:30:00,37.18,37.19,36.98,37.15,315721.0,18.9161,18.9212,18.8143,18.9008,315721.0
2015-09-14 12:00:00,37.14,37.16,37.02,37.12,82503.0,18.8957,18.9059,18.8347,18.8855,82503.0
2015-09-14 12:30:00,37.12,37.15,37.07,37.12,150462.0,18.8855,18.9008,18.8601,18.8855,150462.0
2015-09-14 13:00:00,37.12,37.14,37.07,37.11,87102.0,18.8855,18.8957,18.8601,18.8804,87102.0
2015-09-14 13:30:00,37.11,37.25,37.07,37.22,114610.0,18.8804,18.9517,18.8601,18.9364,114610.0
2015-09-14 14:00:00,37.23,37.23,37.1,37.14,118691.0,18.9415,18.9415,18.8754,18.8957,118691.0
2015-09-14 14:30:00,37.14,37.32,37.13,37.3,130795.0,18.8957,18.9873,18.8906,18.9771,130795.0
2015-09-14 15:00:00,37.3,37.36,37.24,37.33,187775.0,18.9771,19.0076,18.9466,18.9924,187775.0
2015-09-14 15:30:00,37.33,37.47,37.29,37.44,663061.0,18.9924,19.0636,18.972,19.0483,663061.0
2015-09-15 09:30:00,36.72,36.97,36.64,36.69,439002.0,18.682,18.8092,18.6413,18.6668,439002.0
2015-09-15 10:00:00,36.7,36.95,36.61,36.77,224095.0,18.6719,18.799,18.6261,18.7075,224095.0
2015-09-15 10:30:00,36.78,36.99,36.78,36.9,190302.0,18.7126,18.8194,18.7126,18.7736,190302.0
2015-09-15 11:00:00,36.9,36.95,36.77,36.83,140030.0,18.7736,18.799,18.7075,18.738,140030.0
2015-09-15 11:30:00,36.85,36.86,36.6,36.64,148486.0,18.7482,18.7533,18.621,18.6413,148486.0
2015-09-15 12:00:00,36.64,36.67,36.59,36.63,93174.0,18.6413,18.6566,18.6159,18.6362,93174.0
2015-09-15 12:30:00,36.63,36.65,36.43,36.52,159821.0,18.6362,18.6464,18.5345,18.5803,159821.0
2015-09-15 13:00:00,36.52,36.69,36.5,36.6,108602.0,18.5803,18.6668,18.5701,18.621,108602.0
2015-09-15 13:30:00,36.61,36.66,36.6,36.6,102132.0,18.6261,18.6515,18.621,18.621,102132.0
2015-09-15 14:00:00,36.6,36.75,36.59,36.7,124871.0,18.621,18.6973,18.6159,18.6719,124871.0
2015-09-15 14:30:00,36.7,36.71,36.59,36.63,164288.0,18.6719,18.6769,18.6159,18.6362,164288.0
2015-09-15 15:00:00,36.63,36.73,36.63,36.71,114142.0,18.6362,18.6871,18.6362,18.6769,114142.0
2015-09-15 15:30:00,36.71,36.95,36.69,36.93,815860.0,18.6769,18.799,18.6668,18.7889,815860.0
2015-09-16 09:30:00,36.81,37.1,36.8,37.04,584493.0,18.7278,18.8754,18.7227,18.8448,584493.0
2015-09-16 10:00:00,37.05,37.18,37.02,37.12,300360.0,18.8499,18.9161,18.8347,18.8855,300360.0
2015-09-16 10:30:00,37.12,37.17,37.02,37.03,532067.0,18.8855,18.911,18.8347,18.8397,532067.0
2015-09-16 11:00:00,37.04,37.37,37.04,37.31,382839.0,18.8448,19.0127,18.8448,18.9822,382839.0
2015-09-16 11:30:00,37.32,37.33,37.19,37.25,415865.0,18.9873,18.9924,18.9212,18.9517,415865.0
2015-09-16 12:00:00,37.24,37.25,37.09,37.22,283654.0,18.9466,18.9517,18.8703,18.9364,283654.0
2015-09-16 12:30:00,37.23,37.24,37.12,37.17,175511.0,18.9415,18.9466,18.8855,18.911,175511.0
2015-09-16 13:00:00,37.16,37.22,37.0,37.01,233516.0,18.9059,18.9364,18.8245,18.8296,233516.0
2015-09-16 13:30:00,37.02,37.1,36.95,37.03,148713.0,18.8347,18.8754,18.799,18.8397,148713.0
2015-09-16 14:00:00,37.03,37.09,37.0,37.03,123893.0,18.8397,18.8703,18.8245,18.8397,123893.0
2015-09-16 14:30:00,37.03,37.21,36.96,37.18,168092.0,18.8397,18.9313,18.8041,18.9161,168092.0
2015-09-16 15:00:00,37.19,37.26,37.14,37.26,234318.0,18.9212,18.9568,18.8957,18.9568,234318.0
2015-09-16 15:30:00,37.26,37.3,37.16,37.21,424585.0,18.9568,18.9771,18.9059,18.9313,424585.0
2015-09-17 09:30:00,36.59,36.81,36.48,36.68,617675.0,18.6159,18.7278,18.5599,18.6617,617675.0
2015-09-17 10:00:00,36.67,36.8,36.58,36.68,359752.0,18.6566,18.7227,18.6108,18.6617,359752.0
2015-09-17 10:30:00,36.69,36.69,36.45,36.51,282283.0,18.6668,18.6668,18.5447,18.5752,282283.0
2015-09-17 11:00:00,36.52,36.67,36.5,36.55,196038.0,18.5803,18.6566,18.5701,18.5955,196038.0
2015-09-17 11:30:00,36.56,36.62,36.41,36.53,256246.0,18.6006,18.6312,18.5243,18.5854,256246.0
2015-09-17 12:00:00,36.53,36.54,36.48,36.5,74628.0,18.5854,18.5905,18.5599,18.5701,74628.0
2015-09-17 12:30:00,36.51,36.52,36.42,36.45,87597.0,18.5752,18.5803,18.5294,18.5447,87597.0
2015-09-17 13:00:00,36.46,36.57,36.44,36.53,104205.0,18.5497,18.6057,18.5396,18.5854,104205.0
2015-09-17 13:30:00,36.54,36.64,36.5,36.56,87558.0,18.5905,18.6413,18.5701,18.6006,87558.0
2015-09-17 14:00:00,36.61,36.95,36.44,36.75,236330.0,18.6261,18.799,18.5396,18.6973,236330.0
2015-09-17 14:30:00,36.76,37.42,36.74,37.31,213829.0,18.7024,19.0382,18.6922,18.9822,213829.0
2015-09-17 15:00:00,37.32,37.38,36.69,36.93,274222.0,18.9873,19.0178,18.6668,18.7889,274222.0
2015-09-17 15:30:00,36.92,36.98,36.57,36.76,606711.0,18.7838,18.8143,18.6057,18.7024,606711.0
2015-09-18 09:30:00,35.86,35.96,35.58,35.73,666133.0,18.2445,18.2954,18.102,18.1783,666133.0
2015-09-18 10:00:00,35.73,36.02,35.68,35.98,453323.0,18.1783,18.3259,18.1529,18.3055,453323.0
2015-09-18 10:30:00,35.99,36.17,35.86,36.07,338551.0,18.3106,18.4022,18.2445,18.3513,338551.0
2015-09-18 11:00:00,36.08,36.14,35.78,35.78,241135.0,18.3564,18.3869,18.2038,18.2038,241135.0
2015-09-18 11:30:00,35.79,36.08,35.7,35.93,174328.0,18.2089,18.3564,18.1631,18.2801,174328.0
2015-09-18 12:00:00,35.91,35.98,35.77,35.78,125082.0,18.2699,18.3055,18.1987,18.2038,125082.0
2015-09-18 12:30:00,35.78,35.8,35.59,35.61,294014.0,18.2038,18.214,18.1071,18.1173,294014.0
2015-09-18 13:00:00,35.61,35.61,35.34,35.38,472139.0,18.1173,18.1173,17.9799,18.0003,472139.0
2015-09-18 13:30:00,35.37,35.46,35.29,35.31,145902.0,17.9952,18.041,17.9545,17.9647,145902.0
2015-09-18 14:00:00,35.3,35.47,35.27,35.45,149225.0,17.9596,18.0461,17.9443,18.0359,149225.0
2015-09-18 14:30:00,35.45,35.52,35.39,35.45,113392.0,18.0359,18.0715,18.0054,18.0359,113392.0
2015-09-18 15:00:00,35.45,35.5,35.3,35.3,379010.0,18.0359,18.0613,17.9596,17.9596,379010.0
2015-09-18 15:30:00,35.3,35.54,35.28,35.51,700928.0,17.9596,18.0817,17.9494,18.0664,700928.0
2015-09-21 09:30:00,35.38,35.58,35.33,35.5,365658.0,18.0003,18.102,17.9748,18.0613,365658.0
2015-09-21 10:00:00,35.5,35.52,35.34,35.34,325919.0,18.0613,18.0715,17.9799,17.9799,325919.0
2015-09-21 10:30:00,35.34,35.51,35.3,35.41,366827.0,17.9799,18.0664,17.9596,18.0155,366827.0
2015-09-21 11:00:00,35.41,35.49,35.39,35.43,270251.0,18.0155,18.0562,18.0054,18.0257,270251.0
2015-09-21 11:30:00,35.43,35.44,35.28,35.36,183534.0,18.0257,18.0308,17.9494,17.9901,183534.0
2015-09-21 12:00:00,35.34,35.4,35.29,35.4,69445.0,17.9799,18.0105,17.9545,18.0105,69445.0
2015-09-21 12:30:00,35.4,35.4,35.08,35.16,161284.0,18.0105,18.0105,17.8476,17.8883,161284.0
2015-09-21 13:00:00,35.15,35.28,35.12,35.24,93567.0,17.8833,17.9494,17.868,17.9291,93567.0
2015-09-21 13:30:00,35.25,35.3,35.06,35.07,93092.0,17.9341,17.9596,17.8375,17.8426,93092.0
2015-09-21 14:00:00,35.09,35.21,35.07,35.14,78067.0,17.8527,17.9138,17.8426,17.8782,78067.0
2015-09-21 14:30:00,35.14,35.29,35.12,35.27,70076.0,17.8782,17.9545,17.868,17.9443,70076.0
2015-09-21 15:00:00,35.28,35.29,35.21,35.28,91895.0,17.9494,17.9545,17.9138,17.9494,91895.0
2015-09-21 15:30:00,35.28,35.37,35.17,35.3,357705.0,17.9494,17.9952,17.8934,17.9596,357705.0
2015-09-22 09:30:00,34.13,34.19,33.9,34.02,875945.0,17.3643,17.3948,17.2473,17.3084,875945.0
2015-09-22 10:00:00,34.02,34.19,34.0,34.0,418428.0,17.3084,17.3948,17.2982,17.2982,418428.0
2015-09-22 10:30:00,34.0,34.02,33.7,33.87,494307.0,17.2982,17.3084,17.1455,17.232,494307.0
2015-09-22 11:00:00,33.87,33.94,33.8,33.81,208655.0,17.232,17.2676,17.1964,17.2015,208655.0
2015-09-22 11:30:00,33.82,33.85,33.67,33.78,175651.0,17.2066,17.2219,17.1303,17.1862,175651.0
2015-09-22 12:00:00,33.77,33.86,33.73,33.81,103536.0,17.1812,17.2269,17.1608,17.2015,103536.0
2015-09-22 12:30:00,33.8,33.86,33.73,33.75,105559.0,17.1964,17.2269,17.1608,17.171,105559.0
2015-09-22 13:00:00,33.74,33.79,33.62,33.62,159543.0,17.1659,17.1913,17.1048,17.1048,159543.0
2015-09-22 13:30:00,33.62,33.86,33.62,33.85,133077.0,17.1048,17.2269,17.1048,17.2219,133077.0
2015-09-22 14:00:00,33.85,34.03,33.84,34.02,257857.0,17.2219,17.3134,17.2168,17.3084,257857.0
2015-09-22 14:30:00,34.02,34.06,33.8,33.8,166472.0,17.3084,17.3287,17.1964,17.1964,166472.0
2015-09-22 15:00:00,33.8,33.82,33.78,33.81,279472.0,17.1964,17.2066,17.1862,17.2015,279472.0
2015-09-22 15:30:00,33.82,34.05,33.8,34.02,674033.0,17.2066,17.3236,17.1964,17.3084,674033.0
2015-09-23 09:30:00,34.46,34.59,34.29,34.43,877749.0,17.5322,17.5983,17.4457,17.5169,877749.0
2015-09-23 10:00:00,34.43,34.46,34.13,34.18,218781.0,17.5169,17.5322,17.3643,17.3898,218781.0
2015-09-23 10:30:00,34.18,34.42,34.17,34.19,195768.0,17.3898,17.5119,17.3847,17.3948,195768.0
2015-09-23 11:00:00,34.19,34.25,33.99,34.01,277760.0,17.3948,17.4254,17.2931,17.3033,277760.0
2015-09-23 11:30:00,34.01,34.02,33.8,33.81,170626.0,17.3033,17.3084,17.1964,17.2015,170626.0
2015-09-23 12:00:00,33.81,33.85,33.67,33.82,117470.0,17.2015,17.2219,17.1303,17.2066,117470.0
2015-09-23 12:30:00,33.82,33.9,33.81,33.86,110639.0,17.2066,17.2473,17.2015,17.2269,110639.0
2015-09-23 13:00:00,33.85,33.96,33.83,33.83,55119.0,17.2219,17.2778,17.2117,17.2117,55119.0
2015-09-23 13:30:00,33.84,34.0,33.81,33.98,103459.0,17.2168,17.2982,17.2015,17.288,103459.0
2015-09-23 14:00:00,33.98,34.11,33.88,33.88,141768.0,17.288,17.3541,17.2371,17.2371,141768.0
2015-09-23 14:30:00,33.88,33.94,33.76,33.78,167398.0,17.2371,17.2676,17.1761,17.1862,167398.0
2015-09-23 15:00:00,33.79,33.81,33.7,33.71,205540.0,17.1913,17.2015,17.1455,17.1506,205540.0
2015-09-23 15:30:00,33.72,33.8,33.54,33.55,787158.0,17.1557,17.1964,17.0641,17.0692,787158.0
2015-09-24 09:30:00,33.52,33.58,33.31,33.46,601318.0,17.054,17.0845,16.9471,17.0234,601318.0
2015-09-24 10:00:00,33.45,33.76,33.41,33.47,535186.0,17.0184,17.1761,16.998,17.0285,535186.0
2015-09-24 10:30:00,33.47,33.64,33.44,33.54,342475.0,17.0285,17.115,17.0133,17.0641,342475.0
2015-09-24 11:00:00,33.55,33.55,33.31,33.34,687042.0,17.0692,17.0692,16.9471,16.9624,687042.0
2015-09-24 11:30:00,33.35,33.43,33.31,33.4,250574.0,16.9675,17.0082,16.9471,16.9929,250574.0
2015-09-24 12:00:00,33.4,33.43,33.3,33.43,208726.0,16.9929,17.0082,16.942,17.0082,208726.0
2015-09-24 12:30:00,33.42,33.52,33.28,33.32,434457.0,17.0031,17.054,16.9319,16.9522,434457.0
2015-09-24 13:00:00,33.32,33.5,33.29,33.38,142453.0,16.9522,17.0438,16.9369,16.9827,142453.0
2015-09-24 13:30:00,33.38,33.6,33.35,33.56,174392.0,16.9827,17.0947,16.9675,17.0743,174392.0
2015-09-24 14:00:00,33.55,33.72,33.49,33.71,280557.0,17.0692,17.1557,17.0387,17.1506,280557.0
2015-09-24 14:30:00,33.71,33.97,33.65,33.86,195272.0,17.1506,17.2829,17.1201,17.2269,195272.0
2015-09-24 15:00:00,33.86,33.92,33.64,33.89,291082.0,17.2269,17.2575,17.115,17.2422,291082.0
2015-09-24 15:30:00,33.89,34.09,33.83,34.03,814623.0,17.2422,17.344,17.2117,17.3134,814623.0
2015-09-25 09:30:00,33.93,34.03,33.75,33.91,247892.0,17.2626,17.3134,17.171,17.2524,247892.0
2015-09-25 10:00:00,33.91,33.95,33.59,33.64,167078.0,17.2524,17.2727,17.0896,17.115,167078.0
2015-09-25 10:30:00,33.63,33.91,33.63,33.75,296690.0,17.1099,17.2524,17.1099,17.171,296690.0
2015-09-25 11:00:00,33.75,33.77,33.58,33.76,315147.0,17.171,17.1812,17.0845,17.1761,315147.0
2015-09-25 11:30:00,33.75,33.75,33.61,33.71,99921.0,17.171,17.171,17.0998,17.1506,99921.0
2015-09-25 12:00:00,33.71,33.74,33.63,33.73,119067.0,17.1506,17.1659,17.1099,17.1608,119067.0
2015-09-25 12:30:00,33.73,33.83,33.72,33.8,79260.0,17.1608,17.2117,17.1557,17.1964,79260.0
2015-09-25 13:00:00,33.8,33.91,33.78,33.83,71337.0,17.1964,17.2524,17.1862,17.2117,71337.0
2015-09-25 13:30:00,33.84,33.9,33.83,33.87,65220.0,17.2168,17.2473,17.2117,17.232,65220.0
2015-09-25 14:00:00,33.87,33.92,33.69,33.72,94815.0,17.232,17.2575,17.1405,17.1557,94815.0
2015-09-25 14:30:00,33.71,33.74,33.56,33.66,130028.0,17.1506,17.1659,17.0743,17.1252,130028.0
2015-09-25 15:00:00,33.67,33.67,33.46,33.58,146600.0,17.1303,17.1303,17.0234,17.0845,146600.0
2015-09-25 15:30:00,33.58,33.69,33.54,33.62,303953.0,17.0845,17.1405,17.0641,17.1048,303953.0
2015-09-28 09:30:00,32.38,32.42,32.12,32.24,447203.0,16.474,16.4943,16.3417,16.4027,447203.0
2015-09-28 10:00:00,32.23,32.26,32.0,32.07,314173.0,16.3977,16.4129,16.2806,16.3162,314173.0
2015-09-28 10:30:00,32.08,32.23,32.02,32.19,260547.0,16.3213,16.3977,16.2908,16.3773,260547.0
2015-09-28 11:00:00,32.2,32.29,32.12,32.21,168092.0,16.3824,16.4282,16.3417,16.3875,168092.0
2015-09-28 11:30:00,32.19,32.25,32.1,32.13,141960.0,16.3773,16.4078,16.3315,16.3468,141960.0
2015-09-28 12:00:00,32.13,32.17,32.02,32.12,97743.0,16.3468,16.3671,16.2908,16.3417,97743.0
2015-09-28 12:30:00,32.11,32.15,32.04,32.08,88693.0,16.3366,16.357,16.301,16.3213,88693.0
2015-09-28 13:00:00,32.08,32.16,32.06,32.13,71246.0,16.3213,16.362,16.3112,16.3468,71246.0
2015-09-28 13:30:00,32.13,32.17,32.06,32.09,117849.0,16.3468,16.3671,16.3112,16.3264,117849.0
2015-09-28 14:00:00,32.08,32.09,31.97,32.05,156624.0,16.3213,16.3264,16.2654,16.3061,156624.0
2015-09-28 14:30:00,32.05,32.22,32.04,32.1,168401.0,16.3061,16.3926,16.301,16.3315,168401.0
2015-09-28 15:00:00,32.11,32.13,32.03,32.04,280751.0,16.3366,16.3468,16.2959,16.301,280751.0
2015-09-28 15:30:00,32.04,32.19,32.02,32.06,459655.0,16.301,16.3773,16.2908,16.3112,459655.0
2015-09-29 09:30:00,32.83,32.86,32.37,32.59,640204.0,16.7029,16.7182,16.4689,16.5808,640204.0
2015-09-29 10:00:00,32.61,32.73,32.58,32.71,443638.0,16.591,16.652,16.5757,16.6419,443638.0
2015-09-29 10:30:00,32.72,32.74,32.59,32.65,153707.0,16.647,16.6571,16.5808,16.6113,153707.0
2015-09-29 11:00:00,32.66,32.73,32.63,32.65,243003.0,16.6164,16.652,16.6012,16.6113,243003.0
2015-09-29 11:30:00,32.65,32.72,32.55,32.68,198439.0,16.6113,16.647,16.5605,16.6266,198439.0
2015-09-29 12:00:00,32.67,32.73,32.58,32.72,101669.0,16.6215,16.652,16.5757,16.647,101669.0
2015-09-29 12:30:00,32.72,32.73,32.59,32.59,84141.0,16.647,16.652,16.5808,16.5808,84141.0
2015-09-29 13:00:00,32.59,32.73,32.58,32.72,74028.0,16.5808,16.652,16.5757,16.647,74028.0
2015-09-29 13:30:00,32.72,32.9,32.72,32.83,127861.0,16.647,16.7385,16.647,16.7029,127861.0
2015-09-29 14:00:00,32.83,32.83,32.71,32.81,69312.0,16.7029,16.7029,16.6419,16.6927,69312.0
2015-09-29 14:30:00,32.8,32.83,32.65,32.67,134514.0,16.6877,16.7029,16.6113,16.6215,134514.0
2015-09-29 15:00:00,32.67,32.71,32.58,32.6,224260.0,16.6215,16.6419,16.5757,16.5859,224260.0
2015-09-29 15:30:00,32.61,32.7,32.56,32.65,454335.0,16.591,16.6368,16.5655,16.6113,454335.0
2015-09-30 09:30:00,33.39,33.49,33.26,33.45,487569.0,16.9878,17.0387,16.9217,17.0184,487569.0
2015-09-30 10:00:00,33.45,33.59,33.37,33.49,511603.0,17.0184,17.0896,16.9777,17.0387,511603.0
2015-09-30 10:30:00,33.48,33.53,33.36,33.49,448682.0,17.0336,17.0591,16.9726,17.0387,448682.0
2015-09-30 11:00:00,33.48,33.53,33.37,33.5,334965.0,17.0336,17.0591,16.9777,17.0438,334965.0
2015-09-30 11:30:00,33.5,33.51,33.4,33.43,248507.0,17.0438,17.0489,16.9929,17.0082,248507.0
2015-09-30 12:00:00,33.43,33.51,33.37,33.5,220022.0,17.0082,17.0489,16.9777,17.0438,220022.0
2015-09-30 12:30:00,33.5,33.56,33.31,33.35,262432.0,17.0438,17.0743,16.9471,16.9675,262432.0
2015-09-30 13:00:00,33.34,33.5,33.34,33.5,223866.0,16.9624,17.0438,16.9624,17.0438,223866.0
2015-09-30 13:30:00,33.5,33.66,33.46,33.6,156828.0,17.0438,17.1252,17.0234,17.0947,156828.0
2015-09-30 14:00:00,33.61,33.71,33.56,33.69,181621.0,17.0998,17.1506,17.0743,17.1405,181621.0
2015-09-30 14:30:00,33.7,33.77,33.61,33.74,191515.0,17.1455,17.1812,17.0998,17.1659,191515.0
2015-09-30 15:00:00,33.75,33.78,33.63,33.71,234786.0,17.171,17.1862,17.1099,17.1506,234786.0
2015-09-30 15:30:00,33.72,33.86,33.71,33.83,644786.0,17.1557,17.2269,17.1506,17.2117,644786.0
2015-10-01 09:30:00,34.22,34.45,34.03,34.03,467260.0,17.4101,17.5271,17.3134,17.3134,467260.0
2015-10-01 10:00:00,34.02,34.06,33.77,33.9,248895.0,17.3084,17.3287,17.1812,17.2473,248895.0
2015-10-01 10:30:00,33.91,33.93,33.54,33.56,188552.0,17.2524,17.2626,17.0641,17.0743,188552.0
2015-10-01 11:00:00,33.54,33.75,33.5,33.72,198176.0,17.0641,17.171,17.0438,17.1557,198176.0
2015-10-01 11:30:00,33.74,33.78,33.47,33.48,94746.0,17.1659,17.1862,17.0285,17.0336,94746.0
2015-10-01 12:00:00,33.48,33.61,33.38,33.58,102532.0,17.0336,17.0998,16.9827,17.0845,102532.0
2015-10-01 12:30:00,33.57,33.64,33.47,33.51,55089.0,17.0794,17.115,17.0285,17.0489,55089.0
2015-10-01 13:00:00,33.51,33.56,33.44,33.53,58190.0,17.0489,17.0743,17.0133,17.0591,58190.0
2015-10-01 13:30:00,33.54,33.76,33.53,33.75,113521.0,17.0641,17.1761,17.0591,17.171,113521.0
2015-10-01 14:00:00,33.74,33.86,33.66,33.79,85221.0,17.1659,17.2269,17.1252,17.1913,85221.0
2015-10-01 14:30:00,33.8,33.93,33.78,33.87,192529.0,17.1964,17.2626,17.1862,17.232,192529.0
2015-10-01 15:00:00,33.88,33.91,33.77,33.81,143094.0,17.2371,17.2524,17.1812,17.2015,143094.0
2015-10-01 15:30:00,33.81,33.81,33.7,33.77,429079.0,17.2015,17.2015,17.1455,17.1812,429079.0
2015-10-02 09:30:00,33.79,33.97,33.44,33.95,665401.0,17.1913,17.2829,17.0133,17.2727,665401.0
2015-10-02 10:00:00,33.94,34.07,33.9,33.94,165843.0,17.2676,17.3338,17.2473,17.2676,165843.0
2015-10-02 10:30:00,33.93,34.02,33.9,33.99,290727.0,17.2626,17.3084,17.2473,17.2931,290727.0
2015-10-02 11:00:00,33.99,34.21,33.98,34.18,235074.0,17.2931,17.405,17.288,17.3898,235074.0
2015-10-02 11:30:00,34.2,34.22,34.03,34.08,159382.0,17.3999,17.4101,17.3134,17.3389,159382.0
2015-10-02 12:00:00,34.09,34.36,34.06,34.26,244599.0,17.344,17.4813,17.3287,17.4305,244599.0
2015-10-02 12:30:00,34.26,34.33,34.15,34.31,148438.0,17.4305,17.4661,17.3745,17.4559,148438.0
2015-10-02 13:00:00,34.31,34.59,34.3,34.34,186925.0,17.4559,17.5983,17.4508,17.4712,186925.0
2015-10-02 13:30:00,34.37,34.38,34.19,34.21,238918.0,17.4864,17.4915,17.3948,17.405,238918.0
2015-10-02 14:00:00,34.21,34.3,34.17,34.25,276022.0,17.405,17.4508,17.3847,17.4254,276022.0
2015-10-02 14:30:00,34.25,34.25,34.13,34.16,232727.0,17.4254,17.4254,17.3643,17.3796,232727.0
2015-10-02 15:00:00,34.16,34.43,34.13,34.41,412801.0,17.3796,17.5169,17.3643,17.5068,412801.0
2015-10-02 15:30:00,34.43,34.83,34.42,34.79,1344233.0,17.5169,17.7205,17.5119,17.7001,1344233.0
2015-10-05 09:30:00,35.12,35.32,35.1,35.2,400373.0,17.868,17.9698,17.8578,17.9087,400373.0
2015-10-05 10:00:00,35.19,35.26,35.08,35.25,453924.0,17.9036,17.9392,17.8476,17.9341,453924.0
2015-10-05 10:30:00,35.25,35.3,35.14,35.23,673730.0,17.9341,17.9596,17.8782,17.924,673730.0
2015-10-05 11:00:00,35.24,35.28,35.16,35.23,247819.0,17.9291,17.9494,17.8883,17.924,247819.0
2015-10-05 11:30:00,35.24,35.3,35.19,35.27,224246.0,17.9291,17.9596,17.9036,17.9443,224246.0
2015-10-05 12:00:00,35.27,35.43,35.26,35.42,177838.0,17.9443,18.0257,17.9392,18.0206,177838.0
2015-10-05 12:30:00,35.43,35.66,35.42,35.66,293299.0,18.0257,18.1427,18.0206,18.1427,293299.0
2015-10-05 13:00:00,35.66,35.73,35.5,35.66,207086.0,18.1427,18.1783,18.0613,18.1427,207086.0
2015-10-05 13:30:00,35.65,35.66,35.53,35.54,85019.0,18.1376,18.1427,18.0766,18.0817,85019.0
2015-10-05 14:00:00,35.55,35.61,35.41,35.59,104228.0,18.0868,18.1173,18.0155,18.1071,104228.0
2015-10-05 14:30:00,35.6,35.64,35.47,35.5,116579.0,18.1122,18.1326,18.0461,18.0613,116579.0
2015-10-05 15:00:00,35.5,35.53,35.36,35.41,194202.0,18.0613,18.0766,17.9901,18.0155,194202.0
2015-10-05 15:30:00,35.4,35.43,35.26,35.3,535147.0,18.0105,18.0257,17.9392,17.9596,535147.0
2015-10-06 09:30:00,35.22,35.59,35.21,35.55,386421.0,17.9189,18.1071,17.9138,18.0868,386421.0
2015-10-06 10:00:00,35.55,35.56,35.21,35.21,267546.0,18.0868,18.0919,17.9138,17.9138,267546.0
2015-10-06 10:30:00,35.21,35.34,35.14,35.23,192235.0,17.9138,17.9799,17.8782,17.924,192235.0
2015-10-06 11:00:00,35.23,35.4,35.19,35.4,212996.0,17.924,18.0105,17.9036,18.0105,212996.0
2015-10-06 11:30:00,35.41,35.43,35.19,35.23,147832.0,18.0155,18.0257,17.9036,17.924,147832.0
2015-10-06 12:00:00,35.3,35.39,35.28,35.35,93961.0,17.9596,18.0054,17.9494,17.985,93961.0
2015-10-06 12:30:00,35.35,35.35,35.24,35.29,77916.0,17.985,17.985,17.9291,17.9545,77916.0
2015-10-06 13:00:00,35.3,35.38,35.29,35.31,94040.0,17.9596,18.0003,17.9545,17.9647,94040.0
2015-10-06 13:30:00,35.31,35.31,35.1,35.11,97443.0,17.9647,17.9647,17.8578,17.8629,97443.0
2015-10-06 14:00:00,35.1,35.34,35.09,35.34,138007.0,17.8578,17.9799,17.8527,17.9799,138007.0
2015-10-06 14:30:00,35.34,35.43,35.29,35.35,107269.0,17.9799,18.0257,17.9545,17.985,107269.0
2015-10-06 15:00:00,35.35,35.44,35.33,35.43,136635.0,17.985,18.0308,17.9748,18.0257,136635.0
2015-10-06 15:30:00,35.45,35.46,35.37,35.41,266335.0,18.0359,18.041,17.9952,18.0155,266335.0
2015-10-07 09:30:00,38.57,38.69,38.24,38.58,1387453.0,19.6233,19.6843,19.4554,19.6283,1387453.0
2015-10-07 10:00:00,38.59,38.88,38.58,38.83,796254.0,19.6334,19.781,19.6283,19.7555,796254.0
2015-10-07 10:30:00,38.82,38.83,38.09,38.32,793648.0,19.7504,19.7555,19.379,19.4961,793648.0
2015-10-07 11:00:00,38.3,38.34,37.87,37.95,667848.0,19.4859,19.5062,19.2671,19.3078,667848.0
2015-10-07 11:30:00,37.95,38.33,37.83,38.26,287943.0,19.3078,19.5011,19.2468,19.4655,287943.0
2015-10-07 12:00:00,38.28,38.32,37.96,38.04,251325.0,19.4757,19.4961,19.3129,19.3536,251325.0
2015-10-07 12:30:00,38.03,38.15,37.95,38.09,340198.0,19.3485,19.4096,19.3078,19.379,340198.0
2015-10-07 13:00:00,38.1,38.22,38.0,38.11,318795.0,19.3841,19.4452,19.3333,19.3892,318795.0
2015-10-07 13:30:00,38.11,38.17,38.06,38.12,261626.0,19.3892,19.4197,19.3638,19.3943,261626.0
2015-10-07 14:00:00,38.13,38.24,38.07,38.11,245932.0,19.3994,19.4554,19.3689,19.3892,245932.0
2015-10-07 14:30:00,38.12,38.19,38.0,38.02,299106.0,19.3943,19.4299,19.3333,19.3434,299106.0
2015-10-07 15:00:00,38.03,38.16,38.01,38.07,344272.0,19.3485,19.4147,19.3383,19.3689,344272.0
2015-10-07 15:30:00,38.07,38.21,38.06,38.19,691582.0,19.3689,19.4401,19.3638,19.4299,691582.0
2015-10-08 09:30:00,38.23,38.32,37.96,38.19,761586.0,19.4503,19.4961,19.3129,19.4299,761586.0
2015-10-08 10:00:00,38.19,38.35,38.19,38.22,663778.0,19.4299,19.5113,19.4299,19.4452,663778.0
2015-10-08 10:30:00,38.23,38.42,38.21,38.4,576000.0,19.4503,19.5469,19.4401,19.5368,576000.0
2015-10-08 11:00:00,38.4,38.58,38.29,38.56,350399.0,19.5368,19.6283,19.4808,19.6182,350399.0
2015-10-08 11:30:00,38.57,38.64,38.43,38.64,254783.0,19.6233,19.6589,19.552,19.6589,254783.0
2015-10-08 12:00:00,38.66,38.79,38.56,38.57,182568.0,19.669,19.7352,19.6182,19.6233,182568.0
2015-10-08 12:30:00,38.57,38.67,38.43,38.44,186459.0,19.6233,19.6741,19.552,19.5571,186459.0
2015-10-08 13:00:00,38.44,38.62,38.42,38.56,126915.0,19.5571,19.6487,19.5469,19.6182,126915.0
2015-10-08 13:30:00,38.57,38.58,38.47,38.49,133192.0,19.6233,19.6283,19.5724,19.5826,133192.0
2015-10-08 14:00:00,38.49,38.76,38.48,38.66,221901.0,19.5826,19.7199,19.5775,19.669,221901.0
2015-10-08 14:30:00,38.65,38.78,38.65,38.74,187666.0,19.664,19.7301,19.664,19.7097,187666.0
2015-10-08 15:00:00,38.74,38.96,38.74,38.81,419717.0,19.7097,19.8217,19.7097,19.7454,419717.0
2015-10-08 15:30:00,38.81,38.87,38.75,38.82,765380.0,19.7454,19.7759,19.7148,19.7504,765380.0
2015-10-09 09:30:00,39.79,40.0,39.67,39.86,837683.0,20.244,20.3508,20.1829,20.2796,837683.0
2015-10-09 10:00:00,39.85,40.05,39.61,39.62,612168.0,20.2745,20.3762,20.1524,20.1575,612168.0
2015-10-09 10:30:00,39.62,39.9,39.55,39.88,374453.0,20.1575,20.2999,20.1218,20.2897,374453.0
2015-10-09 11:00:00,39.88,39.93,39.73,39.86,350448.0,20.2897,20.3152,20.2134,20.2796,350448.0
2015-10-09 11:30:00,39.84,39.85,39.57,39.58,226992.0,20.2694,20.2745,20.132,20.1371,226992.0
2015-10-09 12:00:00,39.59,39.72,39.52,39.71,113420.0,20.1422,20.2083,20.1066,20.2033,113420.0
2015-10-09 12:30:00,39.7,39.7,39.6,39.66,102247.0,20.1982,20.1982,20.1473,20.1778,102247.0
2015-10-09 13:00:00,39.66,39.7,39.57,39.64,112713.0,20.1778,20.1982,20.132,20.1676,112713.0
2015-10-09 13:30:00,39.64,39.88,39.63,39.87,176718.0,20.1676,20.2897,20.1625,20.2847,176718.0
2015-10-09 14:00:00,39.87,39.88,39.66,39.83,225034.0,20.2847,20.2897,20.1778,20.2643,225034.0
2015-10-09 14:30:00,39.82,39.83,39.7,39.73,194063.0,20.2592,20.2643,20.1982,20.2134,194063.0
2015-10-09 15:00:00,39.73,39.81,39.66,39.77,226600.0,20.2134,20.2541,20.1778,20.2338,226600.0
2015-10-09 15:30:00,39.77,39.87,39.72,39.75,638081.0,20.2338,20.2847,20.2083,20.2236,638081.0
2015-10-12 09:30:00,39.36,39.37,38.99,39.03,567341.0,20.0252,20.0303,19.8369,19.8573,567341.0
2015-10-12 10:00:00,39.03,39.15,38.78,38.9,251600.0,19.8573,19.9183,19.7301,19.7911,251600.0
2015-10-12 10:30:00,38.9,38.94,38.66,38.66,215256.0,19.7911,19.8115,19.669,19.669,215256.0
2015-10-12 11:00:00,38.66,38.91,38.66,38.91,209789.0,19.669,19.7962,19.669,19.7962,209789.0
2015-10-12 11:30:00,38.9,38.97,38.76,38.77,102260.0,19.7911,19.8268,19.7199,19.725,102260.0
2015-10-12 12:00:00,38.77,38.89,38.73,38.82,69053.0,19.725,19.7861,19.7047,19.7504,69053.0
2015-10-12 12:30:00,38.81,38.87,38.78,38.85,66528.0,19.7454,19.7759,19.7301,19.7657,66528.0
2015-10-12 13:00:00,38.85,38.86,38.76,38.78,51482.0,19.7657,19.7708,19.7199,19.7301,51482.0
2015-10-12 13:30:00,38.78,38.9,38.76,38.85,54911.0,19.7301,19.7911,19.7199,19.7657,54911.0
2015-10-12 14:00:00,38.85,38.92,38.85,38.86,77586.0,19.7657,19.8013,19.7657,19.7708,77586.0
2015-10-12 14:30:00,38.86,38.86,38.77,38.78,59816.0,19.7708,19.7708,19.725,19.7301,59816.0
2015-10-12 15:00:00,38.78,38.9,38.78,38.82,96129.0,19.7301,19.7911,19.7301,19.7504,96129.0
2015-10-12 15:30:00,38.83,38.97,38.83,38.94,317011.0,19.7555,19.8268,19.7555,19.8115,317011.0
2015-10-13 09:30:00,37.96,38.4,37.96,38.31,537259.0,19.3129,19.5368,19.3129,19.491,537259.0
2015-10-13 10:00:00,38.31,38.54,38.31,38.5,162144.0,19.491,19.608,19.491,19.5876,162144.0
2015-10-13 10:30:00,38.52,38.59,38.37,38.58,160981.0,19.5978,19.6334,19.5215,19.6283,160981.0
2015-10-13 11:00:00,38.57,38.6,38.4,38.41,169614.0,19.6233,19.6385,19.5368,19.5419,169614.0
2015-10-13 11:30:00,38.41,38.53,38.41,38.49,61869.0,19.5419,19.6029,19.5419,19.5826,61869.0
2015-10-13 12:00:00,38.49,38.52,38.42,38.45,55759.0,19.5826,19.5978,19.5469,19.5622,55759.0
2015-10-13 12:30:00,38.44,38.47,38.3,38.3,55709.0,19.5571,19.5724,19.4859,19.4859,55709.0
2015-10-13 13:00:00,38.3,38.37,38.29,38.36,65184.0,19.4859,19.5215,19.4808,19.5164,65184.0
2015-10-13 13:30:00,38.36,38.36,38.28,38.3,108436.0,19.5164,19.5164,19.4757,19.4859,108436.0
2015-10-13 14:00:00,38.31,38.37,38.22,38.25,59907.0,19.491,19.5215,19.4452,19.4604,59907.0
2015-10-13 14:30:00,38.24,38.31,38.19,38.31,108302.0,19.4554,19.491,19.4299,19.491,108302.0
2015-10-13 15:00:00,38.31,38.32,38.13,38.22,116938.0,19.491,19.4961,19.3994,19.4452,116938.0
2015-10-13 15:30:00,38.22,38.25,38.15,38.18,279754.0,19.4452,19.4604,19.4096,19.4248,279754.0
2015-10-14 09:30:00,39.15,39.34,39.05,39.14,511905.0,19.9183,20.015,19.8675,19.9133,511905.0
2015-10-14 10:00:00,39.14,39.21,38.89,38.91,337655.0,19.9133,19.9489,19.7861,19.7962,337655.0
2015-10-14 10:30:00,38.94,39.11,38.91,39.07,237756.0,19.8115,19.898,19.7962,19.8776,237756.0
2015-10-14 11:00:00,39.06,39.27,39.04,39.09,195762.0,19.8726,19.9794,19.8624,19.8878,195762.0
2015-10-14 11:30:00,39.1,39.2,39.02,39.16,84756.0,19.8929,19.9438,19.8522,19.9234,84756.0
2015-10-14 12:00:00,39.17,39.21,39.03,39.17,79300.0,19.9285,19.9489,19.8573,19.9285,79300.0
2015-10-14 12:30:00,39.18,39.29,39.13,39.13,184782.0,19.9336,19.9896,19.9082,19.9082,184782.0
2015-10-14 13:00:00,39.13,39.15,39.0,39.03,124733.0,19.9082,19.9183,19.842,19.8573,124733.0
2015-10-14 13:30:00,39.03,39.15,39.02,39.15,102625.0,19.8573,19.9183,19.8522,19.9183,102625.0
2015-10-14 14:00:00,39.15,39.2,39.05,39.05,101210.0,19.9183,19.9438,19.8675,19.8675,101210.0
2015-10-14 14:30:00,39.06,39.09,38.98,39.09,83824.0,19.8726,19.8878,19.8318,19.8878,83824.0
2015-10-14 15:00:00,39.1,39.33,39.07,39.32,186288.0,19.8929,20.0099,19.8776,20.0048,186288.0
2015-10-14 15:30:00,39.32,39.37,39.14,39.23,381320.0,20.0048,20.0303,19.9133,19.959,381320.0
2015-10-15 09:30:00,39.14,39.23,38.93,39.09,484692.0,19.9133,19.959,19.8064,19.8878,484692.0
2015-10-15 10:00:00,39.11,39.26,38.97,39.05,169825.0,19.898,19.9743,19.8268,19.8675,169825.0
2015-10-15 10:30:00,39.04,39.15,38.98,39.02,164580.0,19.8624,19.9183,19.8318,19.8522,164580.0
2015-10-15 11:00:00,39.02,39.03,38.84,38.96,316614.0,19.8522,19.8573,19.7606,19.8217,316614.0
2015-10-15 11:30:00,38.97,38.98,38.75,38.83,183771.0,19.8268,19.8318,19.7148,19.7555,183771.0
2015-10-15 12:00:00,38.82,39.04,38.81,39.03,92531.0,19.7504,19.8624,19.7454,19.8573,92531.0
2015-10-15 12:30:00,39.03,39.05,38.9,38.99,121131.0,19.8573,19.8675,19.7911,19.8369,121131.0
2015-10-15 13:00:00,39.0,39.04,38.94,39.01,84792.0,19.842,19.8624,19.8115,19.8471,84792.0
2015-10-15 13:30:00,39.01,39.02,38.86,38.86,82117.0,19.8471,19.8522,19.7708,19.7708,82117.0
2015-10-15 14:00:00,38.86,39.03,38.86,39.0,88364.0,19.7708,19.8573,19.7708,19.842,88364.0
2015-10-15 14:30:00,39.0,39.19,39.0,39.18,124856.0,19.842,19.9387,19.842,19.9336,124856.0
2015-10-15 15:00:00,39.18,39.27,39.14,39.23,129158.0,19.9336,19.9794,19.9133,19.959,129158.0
2015-10-15 15:30:00,39.23,39.24,39.12,39.19,409955.0,19.959,19.9641,19.9031,19.9387,409955.0
2015-10-16 09:30:00,39.01,39.1,38.68,38.78,327483.0,19.8471,19.8929,19.6792,19.7301,327483.0
2015-10-16 10:00:00,38.79,38.82,38.32,38.4,204634.0,19.7352,19.7504,19.4961,19.5368,204634.0
2015-10-16 10:30:00,38.39,38.43,38.27,38.29,250257.0,19.5317,19.552,19.4706,19.4808,250257.0
2015-10-16 11:00:00,38.3,38.47,38.29,38.45,203049.0,19.4859,19.5724,19.4808,19.5622,203049.0
2015-10-16 11:30:00,38.46,38.5,38.38,38.48,114266.0,19.5673,19.5876,19.5266,19.5775,114266.0
2015-10-16 12:00:00,38.49,38.49,38.32,38.32,78127.0,19.5826,19.5826,19.4961,19.4961,78127.0
2015-10-16 12:30:00,38.32,38.38,38.3,38.38,79217.0,19.4961,19.5266,19.4859,19.5266,79217.0
2015-10-16 13:00:00,38.38,38.54,38.34,38.46,103897.0,19.5266,19.608,19.5062,19.5673,103897.0
2015-10-16 13:30:00,38.47,38.58,38.45,38.46,95073.0,19.5724,19.6283,19.5622,19.5673,95073.0
2015-10-16 14:00:00,38.47,38.53,38.44,38.49,137133.0,19.5724,19.6029,19.5571,19.5826,137133.0
2015-10-16 14:30:00,38.49,38.53,38.45,38.51,129582.0,19.5826,19.6029,19.5622,19.5927,129582.0
2015-10-16 15:00:00,38.51,38.56,38.42,38.42,167553.0,19.5927,19.6182,19.5469,19.5469,167553.0
2015-10-16 15:30:00,38.42,38.52,38.32,38.36,624894.0,19.5469,19.5978,19.4961,19.5164,624894.0
2015-10-19 09:30:00,38.04,38.06,37.72,38.03,272985.0,19.3536,19.3638,19.1908,19.3485,272985.0
2015-10-19 10:00:00,38.03,38.1,37.97,37.98,257555.0,19.3485,19.3841,19.318,19.3231,257555.0
2015-10-19 10:30:00,37.99,38.03,37.7,37.74,156368.0,19.3282,19.3485,19.1806,19.201,156368.0
2015-10-19 11:00:00,37.74,37.81,37.66,37.7,333478.0,19.201,19.2366,19.1603,19.1806,333478.0
2015-10-19 11:30:00,37.7,37.79,37.6,37.66,108891.0,19.1806,19.2264,19.1297,19.1603,108891.0
2015-10-19 12:00:00,37.67,37.7,37.53,37.64,84606.0,19.1654,19.1806,19.0941,19.1501,84606.0
2015-10-19 12:30:00,37.64,37.65,37.49,37.55,55329.0,19.1501,19.1552,19.0738,19.1043,55329.0
2015-10-19 13:00:00,37.56,37.57,37.46,37.47,95393.0,19.1094,19.1145,19.0585,19.0636,95393.0
2015-10-19 13:30:00,37.47,37.58,37.47,37.55,76609.0,19.0636,19.1196,19.0636,19.1043,76609.0
2015-10-19 14:00:00,37.56,37.6,37.51,37.53,120433.0,19.1094,19.1297,19.084,19.0941,120433.0
2015-10-19 14:30:00,37.54,37.68,37.53,37.65,88962.0,19.0992,19.1704,19.0941,19.1552,88962.0
2015-10-19 15:00:00,37.65,37.72,37.64,37.68,167353.0,19.1552,19.1908,19.1501,19.1704,167353.0
2015-10-19 15:30:00,37.68,37.76,37.63,37.75,328665.0,19.1704,19.2112,19.145,19.2061,328665.0
2015-10-20 09:30:00,37.12,37.37,37.05,37.33,385838.0,18.8855,19.0127,18.8499,18.9924,385838.0
2015-10-20 10:00:00,37.34,37.53,37.18,37.51,375821.0,18.9975,19.0941,18.9161,19.084,375821.0
2015-10-20 10:30:00,37.51,37.66,37.41,37.66,205803.0,19.084,19.1603,19.0331,19.1603,205803.0
2015-10-20 11:00:00,37.65,37.65,37.43,37.55,201374.0,19.1552,19.1552,19.0433,19.1043,201374.0
2015-10-20 11:30:00,37.55,37.61,37.35,37.37,199194.0,19.1043,19.1348,19.0026,19.0127,199194.0
2015-10-20 12:00:00,37.38,37.46,37.29,37.29,138245.0,19.0178,19.0585,18.972,18.972,138245.0
2015-10-20 12:30:00,37.3,37.44,37.27,37.43,104740.0,18.9771,19.0483,18.9619,19.0433,104740.0
2015-10-20 13:00:00,37.43,37.49,37.38,37.43,86385.0,19.0433,19.0738,19.0178,19.0433,86385.0
2015-10-20 13:30:00,37.43,37.44,37.38,37.43,100521.0,19.0433,19.0483,19.0178,19.0433,100521.0
2015-10-20 14:00:00,37.42,37.48,37.4,37.46,102627.0,19.0382,19.0687,19.028,19.0585,102627.0
2015-10-20 14:30:00,37.47,37.53,37.44,37.53,146475.0,19.0636,19.0941,19.0483,19.0941,146475.0
2015-10-20 15:00:00,37.53,37.58,37.46,37.57,133879.0,19.0941,19.1196,19.0585,19.1145,133879.0
2015-10-20 15:30:00,37.57,37.57,37.46,37.47,323768.0,19.1145,19.1145,19.0585,19.0636,323768.0
2015-10-21 09:30:00,37.6,37.65,37.21,37.25,253691.0,19.1297,19.1552,18.9313,18.9517,253691.0
2015-10-21 10:00:00,37.24,37.27,37.11,37.12,216873.0,18.9466,18.9619,18.8804,18.8855,216873.0
2015-10-21 10:30:00,37.11,37.41,37.08,37.4,138903.0,18.8804,19.0331,18.8652,19.028,138903.0
2015-10-21 11:00:00,37.42,37.54,37.31,37.53,144029.0,19.0382,19.0992,18.9822,19.0941,144029.0
2015-10-21 11:30:00,37.54,37.55,37.38,37.45,187842.0,19.0992,19.1043,19.0178,19.0534,187842.0
2015-10-21 12:00:00,37.44,37.53,37.43,37.48,42741.0,19.0483,19.0941,19.0433,19.0687,42741.0
2015-10-21 12:30:00,37.49,37.61,37.48,37.54,43218.0,19.0738,19.1348,19.0687,19.0992,43218.0
2015-10-21 13:00:00,37.53,37.53,37.37,37.39,59566.0,19.0941,19.0941,19.0127,19.0229,59566.0
2015-10-21 13:30:00,37.39,37.44,37.33,37.34,52225.0,19.0229,19.0483,18.9924,18.9975,52225.0
2015-10-21 14:00:00,37.33,37.37,37.3,37.35,49670.0,18.9924,19.0127,18.9771,19.0026,49670.0
2015-10-21 14:30:00,37.35,37.41,37.33,37.39,70112.0,19.0026,19.0331,18.9924,19.0229,70112.0
2015-10-21 15:00:00,37.39,37.44,37.27,37.28,89768.0,19.0229,19.0483,18.9619,18.9669,89768.0
2015-10-21 15:30:00,37.27,37.28,37.11,37.16,262411.0,18.9619,18.9669,18.8804,18.9059,262411.0
2015-10-22 09:30:00,37.43,38.08,37.43,37.91,661448.0,19.0433,19.374,19.0433,19.2875,661448.0
2015-10-22 10:00:00,37.92,38.24,37.86,38.12,149391.0,19.2926,19.4554,19.262,19.3943,149391.0
2015-10-22 10:30:00,38.12,38.22,38.07,38.19,149811.0,19.3943,19.4452,19.3689,19.4299,149811.0
2015-10-22 11:00:00,38.19,38.22,38.11,38.15,96279.0,19.4299,19.4452,19.3892,19.4096,96279.0
2015-10-22 11:30:00,38.15,38.19,38.02,38.05,80969.0,19.4096,19.4299,19.3434,19.3587,80969.0
2015-10-22 12:00:00,38.06,38.12,37.99,38.1,91132.0,19.3638,19.3943,19.3282,19.3841,91132.0
2015-10-22 12:30:00,38.1,38.14,38.03,38.09,65660.0,19.3841,19.4045,19.3485,19.379,65660.0
2015-10-22 13:00:00,38.09,38.09,38.0,38.03,57529.0,19.379,19.379,19.3333,19.3485,57529.0
2015-10-22 13:30:00,38.04,38.06,37.9,37.9,60033.0,19.3536,19.3638,19.2824,19.2824,60033.0
2015-10-22 14:00:00,37.89,37.93,37.79,37.92,95378.0,19.2773,19.2976,19.2264,19.2926,95378.0
2015-10-22 14:30:00,37.91,38.02,37.86,37.99,50087.0,19.2875,19.3434,19.262,19.3282,50087.0
2015-10-22 15:00:00,37.99,38.05,37.91,38.05,76392.0,19.3282,19.3587,19.2875,19.3587,76392.0
2015-10-22 15:30:00,38.05,38.05,37.92,37.95,189341.0,19.3587,19.3587,19.2926,19.3078,189341.0
2015-10-23 09:30:00,38.54,38.62,38.16,38.28,346374.0,19.608,19.6487,19.4147,19.4757,346374.0
2015-10-23 10:00:00,38.28,38.44,38.1,38.36,187522.0,19.4757,19.5571,19.3841,19.5164,187522.0
2015-10-23 10:30:00,38.36,38.67,38.34,38.55,233485.0,19.5164,19.6741,19.5062,19.6131,233485.0
2015-10-23 11:00:00,38.54,38.59,38.34,38.45,172629.0,19.608,19.6334,19.5062,19.5622,172629.0
2015-10-23 11:30:00,38.46,38.49,38.34,38.46,87974.0,19.5673,19.5826,19.5062,19.5673,87974.0
2015-10-23 12:00:00,38.46,38.5,38.3,38.43,42171.0,19.5673,19.5876,19.4859,19.552,42171.0
2015-10-23 12:30:00,38.44,38.47,38.36,38.4,28273.0,19.5571,19.5724,19.5164,19.5368,28273.0
2015-10-23 13:00:00,38.4,38.4,38.31,38.35,63873.0,19.5368,19.5368,19.491,19.5113,63873.0
2015-10-23 13:30:00,38.37,38.41,38.3,38.32,57223.0,19.5215,19.5419,19.4859,19.4961,57223.0
2015-10-23 14:00:00,38.32,38.39,38.28,38.34,62155.0,19.4961,19.5317,19.4757,19.5062,62155.0
2015-10-23 14:30:00,38.34,38.47,38.32,38.43,71368.0,19.5062,19.5724,19.4961,19.552,71368.0
2015-10-23 15:00:00,38.42,38.45,38.3,38.31,87387.0,19.5469,19.5622,19.4859,19.491,87387.0
2015-10-23 15:30:00,38.31,38.38,38.27,38.29,198781.0,19.491,19.5266,19.4706,19.4808,198781.0
2015-10-26 09:30:00,38.51,38.54,38.18,38.18,156522.0,19.5927,19.608,19.4248,19.4248,156522.0
2015-10-26 10:00:00,38.2,38.32,38.02,38.12,164373.0,19.435,19.4961,19.3434,19.3943,164373.0
2015-10-26 10:30:00,38.13,38.27,38.03,38.16,174084.0,19.3994,19.4706,19.3485,19.4147,174084.0
2015-10-26 11:00:00,38.17,38.22,38.01,38.02,93090.0,19.4197,19.4452,19.3383,19.3434,93090.0
2015-10-26 11:30:00,38.02,38.05,37.91,38.04,80275.0,19.3434,19.3587,19.2875,19.3536,80275.0
2015-10-26 12:00:00,38.03,38.22,37.95,38.17,164338.0,19.3485,19.4452,19.3078,19.4197,164338.0
2015-10-26 12:30:00,38.19,38.31,38.16,38.25,89006.0,19.4299,19.491,19.4147,19.4604,89006.0
2015-10-26 13:00:00,38.24,38.25,38.15,38.15,23763.0,19.4554,19.4604,19.4096,19.4096,23763.0
2015-10-26 13:30:00,38.15,38.16,38.05,38.05,32490.0,19.4096,19.4147,19.3587,19.3587,32490.0
2015-10-26 14:00:00,38.06,38.11,37.97,38.02,121129.0,19.3638,19.3892,19.318,19.3434,121129.0
2015-10-26 14:30:00,38.02,38.07,37.98,38.0,57694.0,19.3434,19.3689,19.3231,19.3333,57694.0
2015-10-26 15:00:00,38.0,38.07,37.98,38.02,83346.0,19.3333,19.3689,19.3231,19.3434,83346.0
2015-10-26 15:30:00,38.02,38.03,37.76,37.78,488410.0,19.3434,19.3485,19.2112,19.2213,488410.0
2015-10-27 09:30:00,37.21,37.5,37.11,37.39,282312.0,18.9313,19.0789,18.8804,19.0229,282312.0
2015-10-27 10:00:00,37.41,37.58,37.24,37.35,124105.0,19.0331,19.1196,18.9466,19.0026,124105.0
2015-10-27 10:30:00,37.34,37.59,37.3,37.36,201623.0,18.9975,19.1247,18.9771,19.0076,201623.0
2015-10-27 11:00:00,37.34,37.46,37.23,37.25,75884.0,18.9975,19.0585,18.9415,18.9517,75884.0
2015-10-27 11:30:00,37.27,37.43,37.26,37.31,178930.0,18.9619,19.0433,18.9568,18.9822,178930.0
2015-10-27 12:00:00,37.3,37.34,37.19,37.25,143864.0,18.9771,18.9975,18.9212,18.9517,143864.0
2015-10-27 12:30:00,37.25,37.28,37.1,37.1,79765.0,18.9517,18.9669,18.8754,18.8754,79765.0
2015-10-27 13:00:00,37.1,37.1,36.94,37.05,145335.0,18.8754,18.8754,18.794,18.8499,145335.0
2015-10-27 13:30:00,37.06,37.11,37.0,37.03,74809.0,18.855,18.8804,18.8245,18.8397,74809.0
2015-10-27 14:00:00,37.02,37.05,36.95,36.99,77024.0,18.8347,18.8499,18.799,18.8194,77024.0
2015-10-27 14:30:00,36.98,36.99,36.9,36.96,93898.0,18.8143,18.8194,18.7736,18.8041,93898.0
2015-10-27 15:00:00,36.95,37.0,36.91,37.0,277258.0,18.799,18.8245,18.7787,18.8245,277258.0
2015-10-27 15:30:00,37.0,37.04,36.93,37.02,466955.0,18.8245,18.8448,18.7889,18.8347,466955.0
2015-10-28 09:30:00,36.01,36.35,35.97,36.27,556198.0,18.3208,18.4938,18.3005,18.4531,556198.0
2015-10-28 10:00:00,36.27,36.5,36.27,36.45,442085.0,18.4531,18.5701,18.4531,18.5447,442085.0
2015-10-28 10:30:00,36.45,36.78,36.43,36.78,277149.0,18.5447,18.7126,18.5345,18.7126,277149.0
2015-10-28 11:00:00,36.76,37.0,36.73,36.87,179007.0,18.7024,18.8245,18.6871,18.7583,179007.0
2015-10-28 11:30:00,36.87,36.99,36.71,36.96,165463.0,18.7583,18.8194,18.6769,18.8041,165463.0
2015-10-28 12:00:00,36.95,37.18,36.93,37.0,248316.0,18.799,18.9161,18.7889,18.8245,248316.0
2015-10-28 12:30:00,37.0,37.06,36.98,37.03,341149.0,18.8245,18.855,18.8143,18.8397,341149.0
2015-10-28 13:00:00,37.02,37.09,36.95,36.97,66373.0,18.8347,18.8703,18.799,18.8092,66373.0
2015-10-28 13:30:00,36.97,37.08,36.95,37.05,159854.0,18.8092,18.8652,18.799,18.8499,159854.0
2015-10-28 14:00:00,37.03,37.03,36.32,36.58,253273.0,18.8397,18.8397,18.4785,18.6108,253273.0
2015-10-28 14:30:00,36.59,36.63,36.42,36.59,110274.0,18.6159,18.6362,18.5294,18.6159,110274.0
2015-10-28 15:00:00,36.6,36.76,36.58,36.66,130392.0,18.621,18.7024,18.6108,18.6515,130392.0
2015-10-28 15:30:00,36.67,36.73,36.64,36.71,196540.0,18.6566,18.6871,18.6413,18.6769,196540.0
2015-10-29 09:30:00,35.58,36.1,35.57,35.91,481340.0,18.102,18.3666,18.0969,18.2699,481340.0
2015-10-29 10:00:00,35.9,36.22,35.88,36.02,209007.0,18.2648,18.4276,18.2547,18.3259,209007.0
2015-10-29 10:30:00,36.02,36.17,35.65,35.75,466887.0,18.3259,18.4022,18.1376,18.1885,466887.0
2015-10-29 11:00:00,35.73,35.79,35.64,35.77,209618.0,18.1783,18.2089,18.1326,18.1987,209618.0
2015-10-29 11:30:00,35.76,35.96,35.76,35.87,177744.0,18.1936,18.2954,18.1936,18.2496,177744.0
2015-10-29 12:00:00,35.87,35.96,35.81,35.95,128360.0,18.2496,18.2954,18.219,18.2903,128360.0
2015-10-29 12:30:00,35.95,36.11,35.94,36.05,136261.0,18.2903,18.3717,18.2852,18.3412,136261.0
2015-10-29 13:00:00,36.05,36.17,36.03,36.12,159633.0,18.3412,18.4022,18.331,18.3768,159633.0
2015-10-29 13:30:00,36.12,36.12,35.98,36.0,149883.0,18.3768,18.3768,18.3055,18.3157,149883.0
2015-10-29 14:00:00,36.0,36.1,35.99,36.05,161466.0,18.3157,18.3666,18.3106,18.3412,161466.0
2015-10-29 14:30:00,36.05,36.1,36.03,36.08,126977.0,18.3412,18.3666,18.331,18.3564,126977.0
2015-10-29 15:00:00,36.08,36.09,36.01,36.03,223124.0,18.3564,18.3615,18.3208,18.331,223124.0
2015-10-29 15:30:00,36.03,36.04,35.82,35.85,569357.0,18.331,18.3361,18.2241,18.2394,569357.0
2015-10-30 09:30:00,36.48,36.53,36.26,36.42,316979.0,18.5599,18.5854,18.448,18.5294,316979.0
2015-10-30 10:00:00,36.42,36.54,36.37,36.42,330669.0,18.5294,18.5905,18.504,18.5294,330669.0
2015-10-30 10:30:00,36.43,36.58,36.3,36.35,218960.0,18.5345,18.6108,18.4683,18.4938,218960.0
2015-10-30 11:00:00,36.34,36.42,36.26,36.34,182487.0,18.4887,18.5294,18.448,18.4887,182487.0
2015-10-30 11:30:00,36.35,36.46,36.32,36.37,206896.0,18.4938,18.5497,18.4785,18.504,206896.0
2015-10-30 12:00:00,36.37,36.46,36.32,36.36,251821.0,18.504,18.5497,18.4785,18.4989,251821.0
2015-10-30 12:30:00,36.36,36.5,36.33,36.48,258081.0,18.4989,18.5701,18.4836,18.5599,258081.0
2015-10-30 13:00:00,36.47,36.56,36.43,36.55,81667.0,18.5548,18.6006,18.5345,18.5955,81667.0
2015-10-30 13:30:00,36.54,36.68,36.52,36.63,91294.0,18.5905,18.6617,18.5803,18.6362,91294.0
2015-10-30 14:00:00,36.63,36.69,36.57,36.6,89824.0,18.6362,18.6668,18.6057,18.621,89824.0
2015-10-30 14:30:00,36.6,36.65,36.58,36.59,110751.0,18.621,18.6464,18.6108,18.6159,110751.0
2015-10-30 15:00:00,36.58,36.68,36.56,36.56,275946.0,18.6108,18.6617,18.6006,18.6006,275946.0
2015-10-30 15:30:00,36.56,36.68,36.51,36.52,378308.0,18.6006,18.6617,18.5752,18.5803,378308.0
2015-11-02 09:30:00,35.83,35.97,35.78,35.86,455163.0,18.2292,18.3005,18.2038,18.2445,455163.0
2015-11-02 10:00:00,35.85,35.9,35.57,35.61,357066.0,18.2394,18.2648,18.0969,18.1173,357066.0
2015-11-02 10:30:00,35.6,35.78,35.57,35.74,311025.0,18.1122,18.2038,18.0969,18.1834,311025.0
2015-11-02 11:00:00,35.75,35.85,35.72,35.78,214975.0,18.1885,18.2394,18.1733,18.2038,214975.0
2015-11-02 11:30:00,35.78,35.83,35.72,35.75,61755.0,18.2038,18.2292,18.1733,18.1885,61755.0
2015-11-02 12:00:00,35.76,35.9,35.75,35.9,80829.0,18.1936,18.2648,18.1885,18.2648,80829.0
2015-11-02 12:30:00,35.9,36.0,35.9,35.97,128602.0,18.2648,18.3157,18.2648,18.3005,128602.0
2015-11-02 13:00:00,35.97,36.03,35.95,36.03,81921.0,18.3005,18.331,18.2903,18.331,81921.0
2015-11-02 13:30:00,36.03,36.13,36.02,36.13,118117.0,18.331,18.3819,18.3259,18.3819,118117.0
2015-11-02 14:00:00,36.14,36.19,36.1,36.15,108460.0,18.3869,18.4124,18.3666,18.392,108460.0
2015-11-02 14:30:00,36.15,36.27,36.1,36.27,113420.0,18.392,18.4531,18.3666,18.4531,113420.0
2015-11-02 15:00:00,36.26,36.29,36.08,36.16,136709.0,18.448,18.4633,18.3564,18.3971,136709.0
2015-11-02 15:30:00,36.16,36.2,36.1,36.13,324872.0,18.3971,18.4175,18.3666,18.3819,324872.0
2015-11-03 09:30:00,35.61,35.78,35.54,35.72,808633.0,18.1173,18.2038,18.0817,18.1733,808633.0
2015-11-03 10:00:00,35.72,36.03,35.7,35.97,434728.0,18.1733,18.331,18.1631,18.3005,434728.0
2015-11-03 10:30:00,35.98,36.12,35.9,35.91,388409.0,18.3055,18.3768,18.2648,18.2699,388409.0
2015-11-03 11:00:00,35.91,36.17,35.86,36.14,224131.0,18.2699,18.4022,18.2445,18.3869,224131.0
2015-11-03 11:30:00,36.14,36.34,36.13,36.32,97574.0,18.3869,18.4887,18.3819,18.4785,97574.0
2015-11-03 12:00:00,36.31,36.32,36.14,36.14,160598.0,18.4734,18.4785,18.3869,18.3869,160598.0
2015-11-03 12:30:00,36.15,36.36,36.12,36.35,90223.0,18.392,18.4989,18.3768,18.4938,90223.0
2015-11-03 13:00:00,36.34,36.46,36.34,36.38,119862.0,18.4887,18.5497,18.4887,18.509,119862.0
2015-11-03 13:30:00,36.38,36.41,36.3,36.31,86275.0,18.509,18.5243,18.4683,18.4734,86275.0
2015-11-03 14:00:00,36.32,36.55,36.32,36.55,143400.0,18.4785,18.5955,18.4785,18.5955,143400.0
2015-11-03 14:30:00,36.55,36.67,36.54,36.66,241301.0,18.5955,18.6566,18.5905,18.6515,241301.0
2015-11-03 15:00:00,36.66,36.67,36.38,36.41,381804.0,18.6515,18.6566,18.509,18.5243,381804.0
2015-11-03 15:30:00,36.41,36.47,36.38,36.43,352778.0,18.5243,18.5548,18.509,18.5345,352778.0
2015-11-04 09:30:00,37.1,37.25,36.84,37.02,414088.0,18.8754,18.9517,18.7431,18.8347,414088.0
2015-11-04 10:00:00,37.03,37.07,36.84,37.02,323946.0,18.8397,18.8601,18.7431,18.8347,323946.0
2015-11-04 10:30:00,37.02,37.04,36.74,36.77,235230.0,18.8347,18.8448,18.6922,18.7075,235230.0
2015-11-04 11:00:00,36.76,36.77,36.44,36.5,190216.0,18.7024,18.7075,18.5396,18.5701,190216.0
2015-11-04 11:30:00,36.5,36.57,36.44,36.56,88868.0,18.5701,18.6057,18.5396,18.6006,88868.0
2015-11-04 12:00:00,36.56,36.6,36.43,36.46,49296.0,18.6006,18.621,18.5345,18.5497,49296.0
2015-11-04 12:30:00,36.45,36.45,36.26,36.28,83469.0,18.5447,18.5447,18.448,18.4582,83469.0
2015-11-04 13:00:00,36.28,36.28,36.16,36.2,133934.0,18.4582,18.4582,18.3971,18.4175,133934.0
2015-11-04 13:30:00,36.2,36.25,36.17,36.2,150104.0,18.4175,18.4429,18.4022,18.4175,150104.0
2015-11-04 14:00:00,36.2,36.26,36.18,36.2,163867.0,18.4175,18.448,18.4073,18.4175,163867.0
2015-11-04 14:30:00,36.2,36.37,36.2,36.29,144246.0,18.4175,18.504,18.4175,18.4633,144246.0
2015-11-04 15:00:00,36.3,36.31,36.23,36.29,160187.0,18.4683,18.4734,18.4327,18.4633,160187.0
2015-11-04 15:30:00,36.3,36.41,36.27,36.38,414993.0,18.4683,18.5243,18.4531,18.509,414993.0
2015-11-05 09:30:00,35.32,35.41,35.06,35.33,487106.0,17.9698,18.0155,17.8375,17.9748,487106.0
2015-11-05 10:00:00,35.32,35.37,35.0,35.02,254506.0,17.9698,17.9952,17.8069,17.8171,254506.0
2015-11-05 10:30:00,35.03,35.1,34.88,35.05,232777.0,17.8222,17.8578,17.7459,17.8324,232777.0
2015-11-05 11:00:00,35.05,35.09,34.97,35.03,233290.0,17.8324,17.8527,17.7917,17.8222,233290.0
2015-11-05 11:30:00,35.04,35.08,34.96,34.97,116803.0,17.8273,17.8476,17.7866,17.7917,116803.0
2015-11-05 12:00:00,34.98,35.07,34.98,35.03,116789.0,17.7968,17.8426,17.7968,17.8222,116789.0
2015-11-05 12:30:00,35.04,35.07,34.98,35.04,66926.0,17.8273,17.8426,17.7968,17.8273,66926.0
2015-11-05 13:00:00,35.05,35.07,34.89,34.89,121411.0,17.8324,17.8426,17.751,17.751,121411.0
2015-11-05 13:30:00,34.89,34.94,34.82,34.88,80643.0,17.751,17.7764,17.7154,17.7459,80643.0
2015-11-05 14:00:00,34.88,34.91,34.71,34.82,245608.0,17.7459,17.7612,17.6594,17.7154,245608.0
2015-11-05 14:30:00,34.82,34.84,34.76,34.8,122367.0,17.7154,17.7255,17.6848,17.7052,122367.0
2015-11-05 15:00:00,34.8,34.9,34.71,34.9,210956.0,17.7052,17.7561,17.6594,17.7561,210956.0
2015-11-05 15:30:00,34.9,34.95,34.84,34.93,475343.0,17.7561,17.7815,17.7255,17.7713,475343.0
2015-11-06 09:30:00,34.62,34.8,34.49,34.51,593730.0,17.6136,17.7052,17.5475,17.5576,593730.0
2015-11-06 10:00:00,34.51,34.52,34.17,34.26,259813.0,17.5576,17.5627,17.3847,17.4305,259813.0
2015-11-06 10:30:00,34.26,34.53,34.19,34.48,230249.0,17.4305,17.5678,17.3948,17.5424,230249.0
2015-11-06 11:00:00,34.48,34.55,34.37,34.43,196776.0,17.5424,17.578,17.4864,17.5169,196776.0
2015-11-06 11:30:00,34.42,34.53,34.36,34.49,88164.0,17.5119,17.5678,17.4813,17.5475,88164.0
2015-11-06 12:00:00,34.5,34.64,34.47,34.52,67087.0,17.5526,17.6238,17.5373,17.5627,67087.0
2015-11-06 12:30:00,34.51,34.57,34.48,34.56,52224.0,17.5576,17.5882,17.5424,17.5831,52224.0
2015-11-06 13:00:00,34.57,34.62,34.55,34.59,55712.0,17.5882,17.6136,17.578,17.5983,55712.0
2015-11-06 13:30:00,34.59,34.6,34.48,34.51,66990.0,17.5983,17.6034,17.5424,17.5576,66990.0
2015-11-06 14:00:00,34.53,34.6,34.47,34.5,82134.0,17.5678,17.6034,17.5373,17.5526,82134.0
2015-11-06 14:30:00,34.5,34.62,34.49,34.61,132631.0,17.5526,17.6136,17.5475,17.6085,132631.0
2015-11-06 15:00:00,34.61,34.62,34.55,34.6,135084.0,17.6085,17.6136,17.578,17.6034,135084.0
2015-11-06 15:30:00,34.6,34.73,34.59,34.72,366581.0,17.6034,17.6696,17.5983,17.6645,366581.0
2015-11-09 09:30:00,35.01,35.19,34.82,35.03,376067.0,17.812,17.9036,17.7154,17.8222,376067.0
2015-11-09 10:00:00,35.03,35.13,34.81,34.81,215436.0,17.8222,17.8731,17.7103,17.7103,215436.0
2015-11-09 10:30:00,34.79,34.94,34.76,34.81,149510.0,17.7001,17.7764,17.6848,17.7103,149510.0
2015-11-09 11:00:00,34.8,34.83,34.56,34.65,231507.0,17.7052,17.7205,17.5831,17.6289,231507.0
2015-11-09 11:30:00,34.66,34.72,34.55,34.57,91680.0,17.634,17.6645,17.578,17.5882,91680.0
2015-11-09 12:00:00,34.58,34.58,34.47,34.5,86393.0,17.5933,17.5933,17.5373,17.5526,86393.0
2015-11-09 12:30:00,34.51,34.68,34.49,34.66,79646.0,17.5576,17.6441,17.5475,17.634,79646.0
2015-11-09 13:00:00,34.66,34.69,34.57,34.67,55841.0,17.634,17.6492,17.5882,17.6391,55841.0
2015-11-09 13:30:00,34.66,34.74,34.64,34.72,82879.0,17.634,17.6747,17.6238,17.6645,82879.0
2015-11-09 14:00:00,34.72,34.78,34.69,34.76,108941.0,17.6645,17.695,17.6492,17.6848,108941.0
2015-11-09 14:30:00,34.76,34.82,34.72,34.78,69003.0,17.6848,17.7154,17.6645,17.695,69003.0
2015-11-09 15:00:00,34.78,34.82,34.71,34.75,130470.0,17.695,17.7154,17.6594,17.6798,130470.0
2015-11-09 15:30:00,34.75,34.83,34.74,34.76,415448.0,17.6798,17.7205,17.6747,17.6848,415448.0
2015-11-10 09:30:00,34.89,34.89,34.54,34.8,347119.0,17.751,17.751,17.5729,17.7052,347119.0
2015-11-10 10:00:00,34.79,34.89,34.65,34.85,221772.0,17.7001,17.751,17.6289,17.7306,221772.0
2015-11-10 10:30:00,34.85,34.99,34.8,34.95,290330.0,17.7306,17.8019,17.7052,17.7815,290330.0
2015-11-10 11:00:00,34.96,35.12,34.95,35.01,210522.0,17.7866,17.868,17.7815,17.812,210522.0
2015-11-10 11:30:00,35.01,35.2,35.0,35.18,238572.0,17.812,17.9087,17.8069,17.8985,238572.0
2015-11-10 12:00:00,35.17,35.23,35.14,35.16,144152.0,17.8934,17.924,17.8782,17.8883,144152.0
2015-11-10 12:30:00,35.15,35.27,35.14,35.26,185032.0,17.8833,17.9443,17.8782,17.9392,185032.0
2015-11-10 13:00:00,35.26,35.29,35.18,35.23,183790.0,17.9392,17.9545,17.8985,17.924,183790.0
2015-11-10 13:30:00,35.23,35.31,35.17,35.3,138509.0,17.924,17.9647,17.8934,17.9596,138509.0
2015-11-10 14:00:00,35.29,35.3,35.18,35.22,150950.0,17.9545,17.9596,17.8985,17.9189,150950.0
2015-11-10 14:30:00,35.22,35.32,35.21,35.26,153384.0,17.9189,17.9698,17.9138,17.9392,153384.0
2015-11-10 15:00:00,35.26,35.4,35.25,35.28,413798.0,17.9392,18.0105,17.9341,17.9494,413798.0
2015-11-10 15:30:00,35.27,35.31,35.17,35.24,514238.0,17.9443,17.9647,17.8934,17.9291,514238.0
2015-11-11 09:30:00,35.67,35.69,35.09,35.09,285831.0,18.1478,18.158,17.8527,17.8527,285831.0
2015-11-11 10:00:00,35.11,35.13,34.86,34.86,343168.0,17.8629,17.8731,17.7357,17.7357,343168.0
2015-11-11 10:30:00,34.86,34.93,34.75,34.78,152158.0,17.7357,17.7713,17.6798,17.695,152158.0
2015-11-11 11:00:00,34.79,35.02,34.73,35.02,201690.0,17.7001,17.8171,17.6696,17.8171,201690.0
2015-11-11 11:30:00,35.02,35.22,35.02,35.15,109498.0,17.8171,17.9189,17.8171,17.8833,109498.0
2015-11-11 12:00:00,35.16,35.16,35.05,35.11,45463.0,17.8883,17.8883,17.8324,17.8629,45463.0
2015-11-11 12:30:00,35.12,35.14,35.02,35.05,87823.0,17.868,17.8782,17.8171,17.8324,87823.0
2015-11-11 13:00:00,35.05,35.05,34.94,34.97,65413.0,17.8324,17.8324,17.7764,17.7917,65413.0
2015-11-11 13:30:00,34.97,35.06,34.96,35.03,46921.0,17.7917,17.8375,17.7866,17.8222,46921.0
2015-11-11 14:00:00,35.02,35.11,35.01,35.11,55996.0,17.8171,17.8629,17.812,17.8629,55996.0
2015-11-11 14:30:00,35.11,35.13,35.01,35.02,72489.0,17.8629,17.8731,17.812,17.8171,72489.0
2015-11-11 15:00:00,35.01,35.06,34.98,35.06,82296.0,17.812,17.8375,17.7968,17.8375,82296.0
2015-11-11 15:30:00,35.06,35.07,34.95,34.95,191127.0,17.8375,17.8426,17.7815,17.7815,191127.0
2015-11-12 09:30:00,34.03,34.57,34.0,34.5,476916.0,17.3134,17.5882,17.2982,17.5526,476916.0
2015-11-12 10:00:00,34.49,34.52,34.1,34.1,250169.0,17.5475,17.5627,17.3491,17.3491,250169.0
2015-11-12 10:30:00,34.1,34.17,33.98,34.17,249337.0,17.3491,17.3847,17.288,17.3847,249337.0
2015-11-12 11:00:00,34.19,34.21,33.97,34.01,171339.0,17.3948,17.405,17.2829,17.3033,171339.0
2015-11-12 11:30:00,34.0,34.07,33.99,34.0,123995.0,17.2982,17.3338,17.2931,17.2982,123995.0
2015-11-12 12:00:00,34.0,34.03,33.97,34.03,108775.0,17.2982,17.3134,17.2829,17.3134,108775.0
2015-11-12 12:30:00,34.04,34.14,34.01,34.13,50677.0,17.3185,17.3694,17.3033,17.3643,50677.0
2015-11-12 13:00:00,34.12,34.17,34.08,34.14,94883.0,17.3592,17.3847,17.3389,17.3694,94883.0
2015-11-12 13:30:00,34.15,34.23,34.09,34.12,97384.0,17.3745,17.4152,17.344,17.3592,97384.0
2015-11-12 14:00:00,34.12,34.12,34.0,34.07,93076.0,17.3592,17.3592,17.2982,17.3338,93076.0
2015-11-12 14:30:00,34.06,34.07,33.99,34.01,92134.0,17.3287,17.3338,17.2931,17.3033,92134.0
2015-11-12 15:00:00,34.01,34.06,33.99,34.04,118167.0,17.3033,17.3287,17.2931,17.3185,118167.0
2015-11-12 15:30:00,34.04,34.07,33.97,33.99,419068.0,17.3185,17.3338,17.2829,17.2931,419068.0
2015-11-13 09:30:00,34.29,34.51,34.02,34.06,360032.0,17.4457,17.5576,17.3084,17.3287,360032.0
2015-11-13 10:00:00,34.05,34.1,33.83,34.0,292489.0,17.3236,17.3491,17.2117,17.2982,292489.0
2015-11-13 10:30:00,34.01,34.17,33.97,34.15,150830.0,17.3033,17.3847,17.2829,17.3745,150830.0
2015-11-13 11:00:00,34.15,34.18,33.94,34.09,185716.0,17.3745,17.3898,17.2676,17.344,185716.0
2015-11-13 11:30:00,34.09,34.33,34.04,34.32,128273.0,17.344,17.4661,17.3185,17.461,128273.0
2015-11-13 12:00:00,34.32,34.39,34.27,34.3,114320.0,17.461,17.4966,17.4355,17.4508,114320.0
2015-11-13 12:30:00,34.3,34.34,34.21,34.27,106881.0,17.4508,17.4712,17.405,17.4355,106881.0
2015-11-13 13:00:00,34.28,34.31,34.13,34.23,79315.0,17.4406,17.4559,17.3643,17.4152,79315.0
2015-11-13 13:30:00,34.23,34.32,34.11,34.26,132376.0,17.4152,17.461,17.3541,17.4305,132376.0
2015-11-13 14:00:00,34.25,34.37,34.22,34.35,130277.0,17.4254,17.4864,17.4101,17.4762,130277.0
2015-11-13 14:30:00,34.35,34.37,34.18,34.23,91316.0,17.4762,17.4864,17.3898,17.4152,91316.0
2015-11-13 15:00:00,34.23,34.28,34.18,34.21,137135.0,17.4152,17.4406,17.3898,17.405,137135.0
2015-11-13 15:30:00,34.2,34.3,34.2,34.25,334534.0,17.3999,17.4508,17.3999,17.4254,334534.0
2015-11-16 09:30:00,34.08,34.52,34.07,34.17,281339.0,17.3389,17.5627,17.3338,17.3847,281339.0
2015-11-16 10:00:00,34.16,34.2,33.84,34.03,346069.0,17.3796,17.3999,17.2168,17.3134,346069.0
2015-11-16 10:30:00,34.04,34.05,33.82,33.82,182304.0,17.3185,17.3236,17.2066,17.2066,182304.0
2015-11-16 11:00:00,33.83,33.91,33.68,33.74,313340.0,17.2117,17.2524,17.1354,17.1659,313340.0
2015-11-16 11:30:00,33.74,33.92,33.74,33.83,81064.0,17.1659,17.2575,17.1659,17.2117,81064.0
2015-11-16 12:00:00,33.84,34.03,33.84,33.97,49666.0,17.2168,17.3134,17.2168,17.2829,49666.0
2015-11-16 12:30:00,33.97,34.04,33.91,33.92,62658.0,17.2829,17.3185,17.2524,17.2575,62658.0
2015-11-16 13:00:00,33.93,34.06,33.92,34.03,62705.0,17.2626,17.3287,17.2575,17.3134,62705.0
2015-11-16 13:30:00,34.02,34.05,33.96,34.04,112139.0,17.3084,17.3236,17.2778,17.3185,112139.0
2015-11-16 14:00:00,34.05,34.11,34.03,34.04,74737.0,17.3236,17.3541,17.3134,17.3185,74737.0
2015-11-16 14:30:00,34.04,34.09,33.99,33.99,58361.0,17.3185,17.344,17.2931,17.2931,58361.0
2015-11-16 15:00:00,34.0,34.19,33.99,34.14,79820.0,17.2982,17.3948,17.2931,17.3694,79820.0
2015-11-16 15:30:00,34.14,34.2,34.13,34.19,196957.0,17.3694,17.3999,17.3643,17.3948,196957.0
2015-11-17 09:30:00,34.08,34.08,33.76,33.89,294039.0,17.3389,17.3389,17.1761,17.2422,294039.0
2015-11-17 10:00:00,33.89,33.93,33.58,33.64,231826.0,17.2422,17.2626,17.0845,17.115,231826.0
2015-11-17 10:30:00,33.64,33.83,33.58,33.66,256345.0,17.115,17.2117,17.0845,17.1252,256345.0
2015-11-17 11:00:00,33.66,33.7,33.6,33.66,181008.0,17.1252,17.1455,17.0947,17.1252,181008.0
2015-11-17 11:30:00,33.66,33.75,33.61,33.61,139400.0,17.1252,17.171,17.0998,17.0998,139400.0
2015-11-17 12:00:00,33.62,33.65,33.56,33.58,132306.0,17.1048,17.1201,17.0743,17.0845,132306.0
2015-11-17 12:30:00,33.59,33.62,33.52,33.6,71590.0,17.0896,17.1048,17.054,17.0947,71590.0
2015-11-17 13:00:00,33.6,33.65,33.42,33.44,137590.0,17.0947,17.1201,17.0031,17.0133,137590.0
2015-11-17 13:30:00,33.43,33.49,33.36,33.4,228278.0,17.0082,17.0387,16.9726,16.9929,228278.0
2015-11-17 14:00:00,33.39,33.54,33.38,33.43,114992.0,16.9878,17.0641,16.9827,17.0082,114992.0
2015-11-17 14:30:00,33.44,33.49,33.38,33.43,122254.0,17.0133,17.0387,16.9827,17.0082,122254.0
2015-11-17 15:00:00,33.43,33.43,33.28,33.34,238106.0,17.0082,17.0082,16.9319,16.9624,238106.0
2015-11-17 15:30:00,33.35,33.47,33.33,33.42,280978.0,16.9675,17.0285,16.9573,17.0031,280978.0
2015-11-18 09:30:00,34.26,34.59,34.2,34.47,318673.0,17.4305,17.5983,17.3999,17.5373,318673.0
2015-11-18 10:00:00,34.47,34.56,34.35,34.5,239837.0,17.5373,17.5831,17.4762,17.5526,239837.0
2015-11-18 10:30:00,34.49,34.55,34.38,34.44,177562.0,17.5475,17.578,17.4915,17.522,177562.0
2015-11-18 11:00:00,34.44,34.45,34.36,34.4,152887.0,17.522,17.5271,17.4813,17.5017,152887.0
2015-11-18 11:30:00,34.4,34.44,34.29,34.31,135536.0,17.5017,17.522,17.4457,17.4559,135536.0
2015-11-18 12:00:00,34.31,34.37,34.25,34.3,70741.0,17.4559,17.4864,17.4254,17.4508,70741.0
2015-11-18 12:30:00,34.3,34.31,34.18,34.19,124948.0,17.4508,17.4559,17.3898,17.3948,124948.0
2015-11-18 13:00:00,34.2,34.36,34.18,34.32,136387.0,17.3999,17.4813,17.3898,17.461,136387.0
2015-11-18 13:30:00,34.31,34.33,34.24,34.26,170101.0,17.4559,17.4661,17.4203,17.4305,170101.0
2015-11-18 14:00:00,34.26,34.54,34.25,34.43,169331.0,17.4305,17.5729,17.4254,17.5169,169331.0
2015-11-18 14:30:00,34.43,34.58,34.4,34.58,146876.0,17.5169,17.5933,17.5017,17.5933,146876.0
2015-11-18 15:00:00,34.57,34.62,34.48,34.59,146739.0,17.5882,17.6136,17.5424,17.5983,146739.0
2015-11-18 15:30:00,34.59,34.68,34.55,34.63,304953.0,17.5983,17.6441,17.578,17.6187,304953.0
2015-11-19 09:30:00,34.95,35.1,34.85,35.0,334674.0,17.7815,17.8578,17.7306,17.8069,334674.0
2015-11-19 10:00:00,34.99,35.08,34.88,34.97,182216.0,17.8019,17.8476,17.7459,17.7917,182216.0
2015-11-19 10:30:00,34.97,35.04,34.93,35.04,154488.0,17.7917,17.8273,17.7713,17.8273,154488.0
2015-11-19 11:00:00,35.05,35.14,34.99,35.11,148295.0,17.8324,17.8782,17.8019,17.8629,148295.0
2015-11-19 11:30:00,35.1,35.15,35.0,35.1,113784.0,17.8578,17.8833,17.8069,17.8578,113784.0
2015-11-19 12:00:00,35.1,35.18,35.09,35.12,146124.0,17.8578,17.8985,17.8527,17.868,146124.0
2015-11-19 12:30:00,35.11,35.22,35.11,35.19,44331.0,17.8629,17.9189,17.8629,17.9036,44331.0
2015-11-19 13:00:00,35.19,35.2,35.05,35.07,40741.0,17.9036,17.9087,17.8324,17.8426,40741.0
2015-11-19 13:30:00,35.07,35.11,35.03,35.05,27271.0,17.8426,17.8629,17.8222,17.8324,27271.0
2015-11-19 14:00:00,35.04,35.04,34.93,34.97,56696.0,17.8273,17.8273,17.7713,17.7917,56696.0
2015-11-19 14:30:00,34.97,34.99,34.89,34.98,55967.0,17.7917,17.8019,17.751,17.7968,55967.0
2015-11-19 15:00:00,34.97,34.99,34.93,34.95,70737.0,17.7917,17.8019,17.7713,17.7815,70737.0
2015-11-19 15:30:00,34.95,34.96,34.89,34.95,147891.0,17.7815,17.7866,17.751,17.7815,147891.0
2015-11-20 09:30:00,35.47,35.48,35.17,35.18,354969.0,18.0461,18.0512,17.8934,17.8985,354969.0
2015-11-20 10:00:00,35.18,35.29,34.91,35.0,162545.0,17.8985,17.9545,17.7612,17.8069,162545.0
2015-11-20 10:30:00,35.0,35.02,34.9,34.91,147319.0,17.8069,17.8171,17.7561,17.7612,147319.0
2015-11-20 11:00:00,34.91,34.96,34.84,34.84,245995.0,17.7612,17.7866,17.7255,17.7255,245995.0
2015-11-20 11:30:00,34.85,34.89,34.76,34.77,99367.0,17.7306,17.751,17.6848,17.6899,99367.0
2015-11-20 12:00:00,34.76,34.76,34.65,34.66,73415.0,17.6848,17.6848,17.6289,17.634,73415.0
2015-11-20 12:30:00,34.67,34.81,34.67,34.8,60378.0,17.6391,17.7103,17.6391,17.7052,60378.0
2015-11-20 13:00:00,34.81,34.85,34.77,34.81,73219.0,17.7103,17.7306,17.6899,17.7103,73219.0
2015-11-20 13:30:00,34.8,34.83,34.74,34.78,73085.0,17.7052,17.7205,17.6747,17.695,73085.0
2015-11-20 14:00:00,34.77,34.79,34.66,34.66,66787.0,17.6899,17.7001,17.634,17.634,66787.0
2015-11-20 14:30:00,34.66,34.7,34.63,34.63,48351.0,17.634,17.6543,17.6187,17.6187,48351.0
2015-11-20 15:00:00,34.63,34.66,34.58,34.63,85505.0,17.6187,17.634,17.5933,17.6187,85505.0
2015-11-20 15:30:00,34.63,34.69,34.61,34.67,173804.0,17.6187,17.6492,17.6085,17.6391,173804.0
2015-11-23 09:30:00,34.45,34.57,34.32,34.36,370411.0,17.5271,17.5882,17.461,17.4813,370411.0
2015-11-23 10:00:00,34.36,34.75,34.32,34.73,267802.0,17.4813,17.6798,17.461,17.6696,267802.0
2015-11-23 10:30:00,34.73,34.73,34.52,34.61,134936.0,17.6696,17.6696,17.5627,17.6085,134936.0
2015-11-23 11:00:00,34.61,34.67,34.49,34.5,165273.0,17.6085,17.6391,17.5475,17.5526,165273.0
2015-11-23 11:30:00,34.5,34.5,34.43,34.44,87290.0,17.5526,17.5526,17.5169,17.522,87290.0
2015-11-23 12:00:00,34.43,34.46,34.32,34.34,143842.0,17.5169,17.5322,17.461,17.4712,143842.0
2015-11-23 12:30:00,34.34,34.39,34.3,34.35,158904.0,17.4712,17.4966,17.4508,17.4762,158904.0
2015-11-23 13:00:00,34.35,34.37,34.28,34.29,102040.0,17.4762,17.4864,17.4406,17.4457,102040.0
2015-11-23 13:30:00,34.28,34.35,34.24,34.24,80779.0,17.4406,17.4762,17.4203,17.4203,80779.0
2015-11-23 14:00:00,34.24,34.28,34.16,34.16,167509.0,17.4203,17.4406,17.3796,17.3796,167509.0
2015-11-23 14:30:00,34.16,34.18,34.11,34.16,225798.0,17.3796,17.3898,17.3541,17.3796,225798.0
2015-11-23 15:00:00,34.16,34.18,34.09,34.09,133235.0,17.3796,17.3898,17.344,17.344,133235.0
2015-11-23 15:30:00,34.09,34.25,34.09,34.22,290336.0,17.344,17.4254,17.344,17.4101,290336.0
2015-11-24 09:30:00,34.08,34.52,34.06,34.35,360336.0,17.3389,17.5627,17.3287,17.4762,360336.0
2015-11-24 10:00:00,34.35,34.47,34.12,34.14,200023.0,17.4762,17.5373,17.3592,17.3694,200023.0
2015-11-24 10:30:00,34.14,34.28,34.05,34.16,169441.0,17.3694,17.4406,17.3236,17.3796,169441.0
2015-11-24 11:00:00,34.15,34.35,34.13,34.21,190913.0,17.3745,17.4762,17.3643,17.405,190913.0
2015-11-24 11:30:00,34.22,34.35,34.2,34.29,112178.0,17.4101,17.4762,17.3999,17.4457,112178.0
2015-11-24 12:00:00,34.3,34.41,34.3,34.38,84455.0,17.4508,17.5068,17.4508,17.4915,84455.0
2015-11-24 12:30:00,34.38,34.42,34.32,34.36,67172.0,17.4915,17.5119,17.461,17.4813,67172.0
2015-11-24 13:00:00,34.36,34.41,34.32,34.4,91906.0,17.4813,17.5068,17.461,17.5017,91906.0
2015-11-24 13:30:00,34.4,34.41,34.29,34.32,86598.0,17.5017,17.5068,17.4457,17.461,86598.0
2015-11-24 14:00:00,34.33,34.41,34.21,34.27,118551.0,17.4661,17.5068,17.405,17.4355,118551.0
2015-11-24 14:30:00,34.27,34.38,34.25,34.37,60638.0,17.4355,17.4915,17.4254,17.4864,60638.0
2015-11-24 15:00:00,34.37,34.44,34.34,34.38,118989.0,17.4864,17.522,17.4712,17.4915,118989.0
2015-11-24 15:30:00,34.39,34.42,34.33,34.34,219112.0,17.4966,17.5119,17.4661,17.4712,219112.0
2015-11-25 09:30:00,34.0,34.0,33.61,33.82,302294.0,17.2982,17.2982,17.0998,17.2066,302294.0
2015-11-25 10:00:00,33.82,33.85,33.75,33.84,200615.0,17.2066,17.2219,17.171,17.2168,200615.0
2015-11-25 10:30:00,33.83,34.08,33.81,34.0,195656.0,17.2117,17.3389,17.2015,17.2982,195656.0
2015-11-25 11:00:00,33.99,34.06,33.88,33.89,217581.0,17.2931,17.3287,17.2371,17.2422,217581.0
2015-11-25 11:30:00,33.88,33.96,33.85,33.9,206031.0,17.2371,17.2778,17.2219,17.2473,206031.0
2015-11-25 12:00:00,33.9,33.91,33.78,33.81,101667.0,17.2473,17.2524,17.1862,17.2015,101667.0
2015-11-25 12:30:00,33.8,33.84,33.78,33.8,68707.0,17.1964,17.2168,17.1862,17.1964,68707.0
2015-11-25 13:00:00,33.79,33.8,33.63,33.64,213418.0,17.1913,17.1964,17.1099,17.115,213418.0
2015-11-25 13:30:00,33.64,33.65,33.56,33.59,136566.0,17.115,17.1201,17.0743,17.0896,136566.0
2015-11-25 14:00:00,33.59,33.66,33.54,33.57,119069.0,17.0896,17.1252,17.0641,17.0794,119069.0
2015-11-25 14:30:00,33.57,33.61,33.53,33.61,68140.0,17.0794,17.0998,17.0591,17.0998,68140.0
2015-11-25 15:00:00,33.61,33.65,33.6,33.65,82527.0,17.0998,17.1201,17.0947,17.1201,82527.0
2015-11-25 15:30:00,33.65,33.7,33.61,33.65,273088.0,17.1201,17.1455,17.0998,17.1201,273088.0
2015-11-27 09:30:00,32.97,33.18,32.92,33.01,831386.0,16.7741,16.881,16.7487,16.7945,831386.0
2015-11-27 10:00:00,33.01,33.07,32.94,32.97,321966.0,16.7945,16.825,16.7589,16.7741,321966.0
2015-11-27 10:30:00,32.97,32.97,32.83,32.93,209231.0,16.7741,16.7741,16.7029,16.7538,209231.0
2015-11-27 11:00:00,32.93,33.05,32.92,33.04,222386.0,16.7538,16.8148,16.7487,16.8098,222386.0
2015-11-27 11:30:00,33.04,33.11,33.04,33.09,167976.0,16.8098,16.8454,16.8098,16.8352,167976.0
2015-11-27 12:00:00,33.09,33.09,32.94,33.01,145368.0,16.8352,16.8352,16.7589,16.7945,145368.0
2015-11-27 12:30:00,33.01,33.14,33.0,33.11,263875.0,16.7945,16.8606,16.7894,16.8454,263875.0
2015-11-30 09:30:00,33.06,33.19,32.81,33.13,670173.0,16.8199,16.8861,16.6927,16.8555,670173.0
2015-11-30 10:00:00,33.14,33.34,33.11,33.22,389482.0,16.8606,16.9624,16.8454,16.9013,389482.0
2015-11-30 10:30:00,33.23,33.32,33.14,33.19,252718.0,16.9064,16.9522,16.8606,16.8861,252718.0
2015-11-30 11:00:00,33.19,33.41,33.13,33.25,241784.0,16.8861,16.998,16.8555,16.9166,241784.0
2015-11-30 11:30:00,33.26,33.31,33.2,33.23,140873.0,16.9217,16.9471,16.8912,16.9064,140873.0
2015-11-30 12:00:00,33.23,33.41,33.21,33.3,153773.0,16.9064,16.998,16.8962,16.942,153773.0
2015-11-30 12:30:00,33.3,33.3,33.17,33.17,80255.0,16.942,16.942,16.8759,16.8759,80255.0
2015-11-30 13:00:00,33.17,33.2,33.12,33.17,129641.0,16.8759,16.8912,16.8505,16.8759,129641.0
2015-11-30 13:30:00,33.17,33.2,33.11,33.17,137729.0,16.8759,16.8912,16.8454,16.8759,137729.0
2015-11-30 14:00:00,33.16,33.2,33.13,33.15,143758.0,16.8708,16.8912,16.8555,16.8657,143758.0
2015-11-30 14:30:00,33.15,33.16,33.06,33.06,146273.0,16.8657,16.8708,16.8199,16.8199,146273.0
2015-11-30 15:00:00,33.05,33.12,33.04,33.11,223076.0,16.8148,16.8505,16.8098,16.8454,223076.0
2015-11-30 15:30:00,33.1,33.12,33.03,33.09,414439.0,16.8403,16.8505,16.8047,16.8352,414439.0
2015-12-01 09:30:00,33.14,33.37,33.07,33.25,293044.0,16.8606,16.9777,16.825,16.9166,293044.0
2015-12-01 10:00:00,33.25,33.32,33.18,33.32,203351.0,16.9166,16.9522,16.881,16.9522,203351.0
2015-12-01 10:30:00,33.32,33.47,33.26,33.43,220243.0,16.9522,17.0285,16.9217,17.0082,220243.0
2015-12-01 11:00:00,33.43,33.46,33.28,33.31,197463.0,17.0082,17.0234,16.9319,16.9471,197463.0
2015-12-01 11:30:00,33.32,33.36,33.29,33.32,90910.0,16.9522,16.9726,16.9369,16.9522,90910.0
2015-12-01 12:00:00,33.33,33.33,33.26,33.27,78156.0,16.9573,16.9573,16.9217,16.9268,78156.0
2015-12-01 12:30:00,33.27,33.28,33.19,33.2,102733.0,16.9268,16.9319,16.8861,16.8912,102733.0
2015-12-01 13:00:00,33.21,33.21,33.1,33.11,126428.0,16.8962,16.8962,16.8403,16.8454,126428.0
2015-12-01 13:30:00,33.11,33.2,33.09,33.2,95315.0,16.8454,16.8912,16.8352,16.8912,95315.0
2015-12-01 14:00:00,33.2,33.27,33.15,33.24,146977.0,16.8912,16.9268,16.8657,16.9115,146977.0
2015-12-01 14:30:00,33.24,33.25,33.18,33.22,165766.0,16.9115,16.9166,16.881,16.9013,165766.0
2015-12-01 15:00:00,33.22,33.29,33.18,33.29,198995.0,16.9013,16.9369,16.881,16.9369,198995.0
2015-12-01 15:30:00,33.29,33.4,33.28,33.4,313283.0,16.9369,16.9929,16.9319,16.9929,313283.0
2015-12-02 09:30:00,32.7,32.84,32.58,32.84,483598.0,16.6368,16.708,16.5757,16.708,483598.0
2015-12-02 10:00:00,32.84,32.99,32.7,32.86,305917.0,16.708,16.7843,16.6368,16.7182,305917.0
2015-12-02 10:30:00,32.85,32.9,32.73,32.77,182455.0,16.7131,16.7385,16.652,16.6724,182455.0
2015-12-02 11:00:00,32.77,32.81,32.69,32.69,123641.0,16.6724,16.6927,16.6317,16.6317,123641.0
2015-12-02 11:30:00,32.69,32.72,32.6,32.6,58374.0,16.6317,16.647,16.5859,16.5859,58374.0
2015-12-02 12:00:00,32.6,32.65,32.51,32.57,61875.0,16.5859,16.6113,16.5401,16.5706,61875.0
2015-12-02 12:30:00,32.56,32.61,32.51,32.6,56699.0,16.5655,16.591,16.5401,16.5859,56699.0
2015-12-02 13:00:00,32.59,32.64,32.57,32.58,80202.0,16.5808,16.6062,16.5706,16.5757,80202.0
2015-12-02 13:30:00,32.57,32.59,32.51,32.56,102569.0,16.5706,16.5808,16.5401,16.5655,102569.0
2015-12-02 14:00:00,32.57,32.61,32.46,32.51,152546.0,16.5706,16.591,16.5147,16.5401,152546.0
2015-12-02 14:30:00,32.51,32.51,32.36,32.37,98787.0,16.5401,16.5401,16.4638,16.4689,98787.0
2015-12-02 15:00:00,32.37,32.59,32.36,32.51,167904.0,16.4689,16.5808,16.4638,16.5401,167904.0
2015-12-02 15:30:00,32.5,32.53,32.45,32.47,281230.0,16.535,16.5503,16.5096,16.5198,281230.0
2015-12-03 09:30:00,32.41,32.52,32.13,32.29,390534.0,16.4892,16.5452,16.3468,16.4282,390534.0
2015-12-03 10:00:00,32.31,32.32,32.02,32.04,246184.0,16.4384,16.4434,16.2908,16.301,246184.0
2015-12-03 10:30:00,32.05,32.13,31.97,31.99,283381.0,16.3061,16.3468,16.2654,16.2755,283381.0
2015-12-03 11:00:00,31.99,32.09,31.97,31.98,290924.0,16.2755,16.3264,16.2654,16.2705,290924.0
2015-12-03 11:30:00,31.98,32.03,31.9,31.92,177073.0,16.2705,16.2959,16.2298,16.2399,177073.0
2015-12-03 12:00:00,31.92,31.92,31.73,31.79,230982.0,16.2399,16.2399,16.1433,16.1738,230982.0
2015-12-03 12:30:00,31.79,31.95,31.75,31.84,243518.0,16.1738,16.2552,16.1534,16.1992,243518.0
2015-12-03 13:00:00,31.84,31.95,31.8,31.92,115743.0,16.1992,16.2552,16.1789,16.2399,115743.0
2015-12-03 13:30:00,31.91,31.91,31.73,31.73,127810.0,16.2348,16.2348,16.1433,16.1433,127810.0
2015-12-03 14:00:00,31.73,31.73,31.52,31.54,310266.0,16.1433,16.1433,16.0364,16.0466,310266.0
2015-12-03 14:30:00,31.55,31.75,31.52,31.75,215698.0,16.0517,16.1534,16.0364,16.1534,215698.0
2015-12-03 15:00:00,31.74,31.81,31.66,31.68,238829.0,16.1484,16.184,16.1077,16.1178,238829.0
2015-12-03 15:30:00,31.68,31.81,31.61,31.79,558491.0,16.1178,16.184,16.0822,16.1738,558491.0
2015-12-04 09:30:00,31.55,31.64,31.37,31.39,434532.0,16.0517,16.0975,15.9601,15.9703,434532.0
2015-12-04 10:00:00,31.39,31.44,31.32,31.38,373499.0,15.9703,15.9957,15.9347,15.9652,373499.0
2015-12-04 10:30:00,31.38,31.39,31.23,31.38,348626.0,15.9652,15.9703,15.8889,15.9652,348626.0
2015-12-04 11:00:00,31.39,31.55,31.33,31.34,332188.0,15.9703,16.0517,15.9398,15.9448,332188.0
2015-12-04 11:30:00,31.34,31.44,31.33,31.34,149207.0,15.9448,15.9957,15.9398,15.9448,149207.0
2015-12-04 12:00:00,31.35,31.35,31.24,31.26,180273.0,15.9499,15.9499,15.894,15.9041,180273.0
2015-12-04 12:30:00,31.26,31.42,31.23,31.42,184761.0,15.9041,15.9855,15.8889,15.9855,184761.0
2015-12-04 13:00:00,31.43,31.56,31.41,31.52,138560.0,15.9906,16.0568,15.9805,16.0364,138560.0
2015-12-04 13:30:00,31.52,31.57,31.47,31.54,118885.0,16.0364,16.0619,16.011,16.0466,118885.0
2015-12-04 14:00:00,31.53,31.56,31.48,31.51,98261.0,16.0415,16.0568,16.0161,16.0313,98261.0
2015-12-04 14:30:00,31.51,31.63,31.5,31.61,117614.0,16.0313,16.0924,16.0263,16.0822,117614.0
2015-12-04 15:00:00,31.61,31.72,31.59,31.66,185509.0,16.0822,16.1382,16.072,16.1077,185509.0
2015-12-04 15:30:00,31.65,31.76,31.64,31.74,444742.0,16.1026,16.1585,16.0975,16.1484,444742.0
2015-12-07 09:30:00,31.27,31.28,30.97,31.11,508214.0,15.9092,15.9143,15.7566,15.8278,508214.0
2015-12-07 10:00:00,31.1,31.25,31.05,31.14,493008.0,15.8227,15.8991,15.7973,15.8431,493008.0
2015-12-07 10:30:00,31.15,31.18,30.99,31.09,357097.0,15.8482,15.8634,15.7668,15.8177,357097.0
2015-12-07 11:00:00,31.09,31.16,31.06,31.06,351687.0,15.8177,15.8533,15.8024,15.8024,351687.0
2015-12-07 11:30:00,31.06,31.17,31.06,31.15,166519.0,15.8024,15.8584,15.8024,15.8482,166519.0
2015-12-07 12:00:00,31.14,31.15,31.08,31.09,87800.0,15.8431,15.8482,15.8126,15.8177,87800.0
2015-12-07 12:30:00,31.09,31.12,31.06,31.11,145760.0,15.8177,15.8329,15.8024,15.8278,145760.0
2015-12-07 13:00:00,31.1,31.11,31.03,31.05,206010.0,15.8227,15.8278,15.7871,15.7973,206010.0
2015-12-07 13:30:00,31.05,31.06,30.9,30.9,127985.0,15.7973,15.8024,15.721,15.721,127985.0
2015-12-07 14:00:00,30.9,30.96,30.89,30.94,137552.0,15.721,15.7515,15.7159,15.7413,137552.0
2015-12-07 14:30:00,30.94,30.98,30.84,30.84,237554.0,15.7413,15.7617,15.6905,15.6905,237554.0
2015-12-07 15:00:00,30.85,30.9,30.79,30.88,287833.0,15.6956,15.721,15.665,15.7108,287833.0
2015-12-07 15:30:00,30.89,31.05,30.88,31.0,412586.0,15.7159,15.7973,15.7108,15.7719,412586.0
2015-12-08 09:30:00,28.94,29.09,28.67,28.7,1246086.0,14.7238,14.8001,14.5864,14.6017,1246086.0
2015-12-08 10:00:00,28.69,28.89,28.53,28.54,1110155.0,14.5966,14.6984,14.5152,14.5203,1110155.0
2015-12-08 10:30:00,28.54,28.75,28.52,28.68,527782.0,14.5203,14.6271,14.5101,14.5915,527782.0
2015-12-08 11:00:00,28.69,28.73,28.43,28.47,1079363.0,14.5966,14.617,14.4643,14.4847,1079363.0
2015-12-08 11:30:00,28.46,28.53,28.32,28.49,420498.0,14.4796,14.5152,14.4084,14.4949,420498.0
2015-12-08 12:00:00,28.48,28.5,28.4,28.44,223895.0,14.4898,14.4999,14.4491,14.4694,223895.0
2015-12-08 12:30:00,28.43,28.43,28.24,28.35,273747.0,14.4643,14.4643,14.3677,14.4236,273747.0
2015-12-08 13:00:00,28.35,28.37,28.28,28.35,212400.0,14.4236,14.4338,14.388,14.4236,212400.0
2015-12-08 13:30:00,28.35,28.49,28.35,28.41,214834.0,14.4236,14.4949,14.4236,14.4542,214834.0
2015-12-08 14:00:00,28.4,28.56,28.4,28.54,332755.0,14.4491,14.5305,14.4491,14.5203,332755.0
2015-12-08 14:30:00,28.54,28.57,28.53,28.56,263418.0,14.5203,14.5356,14.5152,14.5305,263418.0
2015-12-08 15:00:00,28.56,28.56,28.31,28.32,227923.0,14.5305,14.5305,14.4033,14.4084,227923.0
2015-12-08 15:30:00,28.32,28.57,28.31,28.51,982425.0,14.4084,14.5356,14.4033,14.505,982425.0
2015-12-09 09:30:00,30.09,30.26,29.97,30.15,1160323.0,15.3089,15.3954,15.2478,15.3394,1160323.0
2015-12-09 10:00:00,30.14,30.22,29.9,29.91,744777.0,15.3343,15.375,15.2122,15.2173,744777.0
2015-12-09 10:30:00,29.92,30.26,29.91,30.08,539061.0,15.2224,15.3954,15.2173,15.3038,539061.0
2015-12-09 11:00:00,30.07,30.12,29.89,29.9,369603.0,15.2987,15.3241,15.2071,15.2122,369603.0
2015-12-09 11:30:00,29.9,29.92,29.53,29.55,199001.0,15.2122,15.2224,15.024,15.0341,199001.0
2015-12-09 12:00:00,29.54,29.61,29.34,29.35,257650.0,15.0291,15.0647,14.9273,14.9324,257650.0
2015-12-09 12:30:00,29.35,29.35,29.18,29.19,250829.0,14.9324,14.9324,14.8459,14.851,250829.0
2015-12-09 13:00:00,29.19,29.31,29.14,29.16,197717.0,14.851,14.912,14.8256,14.8357,197717.0
2015-12-09 13:30:00,29.16,29.35,29.1,29.29,149715.0,14.8357,14.9324,14.8052,14.9019,149715.0
2015-12-09 14:00:00,29.29,29.31,29.17,29.3,142076.0,14.9019,14.912,14.8408,14.907,142076.0
2015-12-09 14:30:00,29.31,29.49,29.31,29.44,276124.0,14.912,15.0036,14.912,14.9782,276124.0
2015-12-09 15:00:00,29.44,29.5,29.38,29.43,217490.0,14.9782,15.0087,14.9477,14.9731,217490.0
2015-12-09 15:30:00,29.44,29.5,29.32,29.4,516742.0,14.9782,15.0087,14.9171,14.9578,516742.0
2015-12-10 09:30:00,29.64,29.86,29.45,29.83,596043.0,15.0799,15.1919,14.9833,15.1766,596043.0
2015-12-10 10:00:00,29.83,29.95,29.78,29.9,320225.0,15.1766,15.2377,15.1512,15.2122,320225.0
2015-12-10 10:30:00,29.9,30.11,29.83,30.08,263624.0,15.2122,15.3191,15.1766,15.3038,263624.0
2015-12-10 11:00:00,30.09,30.16,29.96,29.96,365340.0,15.3089,15.3445,15.2427,15.2427,365340.0
2015-12-10 11:30:00,29.95,29.98,29.86,29.93,167625.0,15.2377,15.2529,15.1919,15.2275,167625.0
2015-12-10 12:00:00,29.94,29.99,29.84,29.91,91278.0,15.2326,15.258,15.1817,15.2173,91278.0
2015-12-10 12:30:00,29.92,30.03,29.87,30.02,110607.0,15.2224,15.2784,15.197,15.2733,110607.0
2015-12-10 13:00:00,30.03,30.03,29.92,29.94,147768.0,15.2784,15.2784,15.2224,15.2326,147768.0
2015-12-10 13:30:00,29.93,30.08,29.93,30.06,110089.0,15.2275,15.3038,15.2275,15.2936,110089.0
2015-12-10 14:00:00,30.06,30.24,30.05,30.23,200295.0,15.2936,15.3852,15.2885,15.3801,200295.0
2015-12-10 14:30:00,30.23,30.26,30.05,30.05,144405.0,15.3801,15.3954,15.2885,15.2885,144405.0
2015-12-10 15:00:00,30.05,30.07,29.9,29.95,162148.0,15.2885,15.2987,15.2122,15.2377,162148.0
2015-12-10 15:30:00,29.96,30.0,29.88,29.9,403813.0,15.2427,15.2631,15.202,15.2122,403813.0
2015-12-11 09:30:00,28.65,28.85,28.48,28.51,1124603.0,14.5763,14.678,14.4898,14.505,1124603.0
2015-12-11 10:00:00,28.51,28.92,28.45,28.91,513698.0,14.505,14.7136,14.4745,14.7085,513698.0
2015-12-11 10:30:00,28.91,29.0,28.77,28.81,447240.0,14.7085,14.7543,14.6373,14.6577,447240.0
2015-12-11 11:00:00,28.81,28.89,28.75,28.78,261604.0,14.6577,14.6984,14.6271,14.6424,261604.0
2015-12-11 11:30:00,28.77,28.8,28.64,28.65,180994.0,14.6373,14.6526,14.5712,14.5763,180994.0
2015-12-11 12:00:00,28.65,28.66,28.52,28.56,256040.0,14.5763,14.5813,14.5101,14.5305,256040.0
2015-12-11 12:30:00,28.56,28.6,28.51,28.59,213205.0,14.5305,14.5508,14.505,14.5457,213205.0
2015-12-11 13:00:00,28.6,28.65,28.54,28.55,101658.0,14.5508,14.5763,14.5203,14.5254,101658.0
2015-12-11 13:30:00,28.56,28.59,28.5,28.51,147670.0,14.5305,14.5457,14.4999,14.505,147670.0
2015-12-11 14:00:00,28.51,28.63,28.51,28.59,185597.0,14.505,14.5661,14.505,14.5457,185597.0
2015-12-11 14:30:00,28.58,28.67,28.58,28.63,170045.0,14.5406,14.5864,14.5406,14.5661,170045.0
2015-12-11 15:00:00,28.64,28.64,28.49,28.59,262116.0,14.5712,14.5712,14.4949,14.5457,262116.0
2015-12-11 15:30:00,28.59,28.59,28.45,28.52,473456.0,14.5457,14.5457,14.4745,14.5101,473456.0
2015-12-14 09:30:00,28.48,28.59,28.13,28.13,583871.0,14.4898,14.5457,14.3117,14.3117,583871.0
2015-12-14 10:00:00,28.15,28.25,27.97,27.99,539050.0,14.3219,14.3727,14.2303,14.2405,539050.0
2015-12-14 10:30:00,27.99,28.13,27.96,28.12,374899.0,14.2405,14.3117,14.2252,14.3066,374899.0
2015-12-14 11:00:00,28.12,28.12,27.96,27.99,404101.0,14.3066,14.3066,14.2252,14.2405,404101.0
2015-12-14 11:30:00,27.98,27.99,27.88,27.95,245580.0,14.2354,14.2405,14.1845,14.2201,245580.0
2015-12-14 12:00:00,27.95,28.03,27.88,28.02,411890.0,14.2201,14.2608,14.1845,14.2557,411890.0
2015-12-14 12:30:00,28.02,28.14,27.94,28.14,327307.0,14.2557,14.3168,14.215,14.3168,327307.0
2015-12-14 13:00:00,28.15,28.21,27.93,27.97,220512.0,14.3219,14.3524,14.2099,14.2303,220512.0
2015-12-14 13:30:00,27.96,28.0,27.92,27.95,183895.0,14.2252,14.2456,14.2049,14.2201,183895.0
2015-12-14 14:00:00,27.96,28.15,27.91,28.12,216788.0,14.2252,14.3219,14.1998,14.3066,216788.0
2015-12-14 14:30:00,28.12,28.21,28.07,28.18,118903.0,14.3066,14.3524,14.2812,14.3371,118903.0
2015-12-14 15:00:00,28.17,28.18,28.05,28.11,195717.0,14.332,14.3371,14.271,14.3015,195717.0
2015-12-14 15:30:00,28.11,28.2,28.08,28.14,559273.0,14.3015,14.3473,14.2863,14.3168,559273.0
2015-12-15 09:30:00,28.24,28.72,28.24,28.64,785412.0,14.3677,14.6119,14.3677,14.5712,785412.0
2015-12-15 10:00:00,28.64,28.7,28.44,28.5,514079.0,14.5712,14.6017,14.4694,14.4999,514079.0
2015-12-15 10:30:00,28.49,28.5,28.37,28.38,336153.0,14.4949,14.4999,14.4338,14.4389,336153.0
2015-12-15 11:00:00,28.38,28.39,28.27,28.33,273559.0,14.4389,14.444,14.3829,14.4135,273559.0
2015-12-15 11:30:00,28.32,28.36,28.26,28.33,141602.0,14.4084,14.4287,14.3778,14.4135,141602.0
2015-12-15 12:00:00,28.33,28.43,28.32,28.36,106466.0,14.4135,14.4643,14.4084,14.4287,106466.0
2015-12-15 12:30:00,28.36,28.49,28.36,28.45,125805.0,14.4287,14.4949,14.4287,14.4745,125805.0
2015-12-15 13:00:00,28.45,28.46,28.19,28.21,159792.0,14.4745,14.4796,14.3422,14.3524,159792.0
2015-12-15 13:30:00,28.21,28.37,28.18,28.35,149051.0,14.3524,14.4338,14.3371,14.4236,149051.0
2015-12-15 14:00:00,28.33,28.37,28.25,28.34,139356.0,14.4135,14.4338,14.3727,14.4185,139356.0
2015-12-15 14:30:00,28.34,28.37,28.28,28.3,109086.0,14.4185,14.4338,14.388,14.3982,109086.0
2015-12-15 15:00:00,28.3,28.31,28.17,28.2,146906.0,14.3982,14.4033,14.332,14.3473,146906.0
2015-12-15 15:30:00,28.2,28.23,28.13,28.17,296258.0,14.3473,14.3626,14.3117,14.332,296258.0
2015-12-16 09:30:00,28.94,29.03,28.71,28.89,352187.0,14.7238,14.7696,14.6068,14.6984,352187.0
2015-12-16 10:00:00,28.88,28.95,28.76,28.77,255875.0,14.6933,14.7289,14.6322,14.6373,255875.0
2015-12-16 10:30:00,28.77,28.77,28.53,28.63,249161.0,14.6373,14.6373,14.5152,14.5661,249161.0
2015-12-16 11:00:00,28.62,28.63,28.45,28.48,222562.0,14.561,14.5661,14.4745,14.4898,222562.0
2015-12-16 11:30:00,28.47,28.61,28.47,28.61,95316.0,14.4847,14.5559,14.4847,14.5559,95316.0
2015-12-16 12:00:00,28.61,28.69,28.57,28.67,79930.0,14.5559,14.5966,14.5356,14.5864,79930.0
2015-12-16 12:30:00,28.67,28.75,28.67,28.73,98703.0,14.5864,14.6271,14.5864,14.617,98703.0
2015-12-16 13:00:00,28.74,28.84,28.72,28.76,159960.0,14.622,14.6729,14.6119,14.6322,159960.0
2015-12-16 13:30:00,28.77,28.87,28.72,28.87,152224.0,14.6373,14.6882,14.6119,14.6882,152224.0
2015-12-16 14:00:00,28.84,28.93,28.55,28.61,425863.0,14.6729,14.7187,14.5254,14.5559,425863.0
2015-12-16 14:30:00,28.61,29.02,28.54,29.0,221586.0,14.5559,14.7645,14.5203,14.7543,221586.0
2015-12-16 15:00:00,29.01,29.02,28.84,28.92,191290.0,14.7594,14.7645,14.6729,14.7136,191290.0
2015-12-16 15:30:00,28.91,29.05,28.89,28.97,529102.0,14.7085,14.7798,14.6984,14.7391,529102.0
2015-12-17 09:30:00,28.49,28.5,28.14,28.18,329689.0,14.4949,14.4999,14.3168,14.3371,329689.0
2015-12-17 10:00:00,28.18,28.19,27.95,28.02,462536.0,14.3371,14.3422,14.2201,14.2557,462536.0
2015-12-17 10:30:00,28.02,28.03,27.75,27.8,311903.0,14.2557,14.2608,14.1184,14.1438,311903.0
2015-12-17 11:00:00,27.8,27.82,27.7,27.75,570986.0,14.1438,14.154,14.0929,14.1184,570986.0
2015-12-17 11:30:00,27.74,27.82,27.68,27.75,263449.0,14.1133,14.154,14.0827,14.1184,263449.0
2015-12-17 12:00:00,27.76,27.83,27.72,27.74,176232.0,14.1235,14.1591,14.1031,14.1133,176232.0
2015-12-17 12:30:00,27.74,27.82,27.69,27.81,132535.0,14.1133,14.154,14.0878,14.1489,132535.0
2015-12-17 13:00:00,27.81,27.84,27.76,27.77,204723.0,14.1489,14.1642,14.1235,14.1285,204723.0
2015-12-17 13:30:00,27.78,27.78,27.63,27.66,294063.0,14.1336,14.1336,14.0573,14.0726,294063.0
2015-12-17 14:00:00,27.66,27.7,27.58,27.66,167237.0,14.0726,14.0929,14.0319,14.0726,167237.0
2015-12-17 14:30:00,27.65,27.66,27.51,27.56,268367.0,14.0675,14.0726,13.9963,14.0217,268367.0
2015-12-17 15:00:00,27.56,27.58,27.52,27.56,260641.0,14.0217,14.0319,14.0013,14.0217,260641.0
2015-12-17 15:30:00,27.57,27.64,27.52,27.53,589007.0,14.0268,14.0624,14.0013,14.0064,589007.0
2015-12-18 09:30:00,27.99,28.1,27.84,27.92,619210.0,14.2405,14.2964,14.1642,14.2049,619210.0
2015-12-18 10:00:00,27.92,28.07,27.87,28.06,509532.0,14.2049,14.2812,14.1794,14.2761,509532.0
2015-12-18 10:30:00,28.05,28.11,27.96,28.04,698864.0,14.271,14.3015,14.2252,14.2659,698864.0
2015-12-18 11:00:00,28.04,28.05,27.9,27.91,471734.0,14.2659,14.271,14.1947,14.1998,471734.0
2015-12-18 11:30:00,27.92,27.96,27.69,27.89,521285.0,14.2049,14.2252,14.0878,14.1896,521285.0
2015-12-18 12:00:00,27.89,27.91,27.78,27.78,297959.0,14.1896,14.1998,14.1336,14.1336,297959.0
2015-12-18 12:30:00,27.78,27.78,27.52,27.54,378277.0,14.1336,14.1336,14.0013,14.0115,378277.0
2015-12-18 13:00:00,27.54,27.62,27.44,27.45,369394.0,14.0115,14.0522,13.9606,13.9657,369394.0
2015-12-18 13:30:00,27.46,27.46,27.32,27.42,464279.0,13.9708,13.9708,13.8996,13.9505,464279.0
2015-12-18 14:00:00,27.42,27.61,27.39,27.6,177480.0,13.9505,14.0471,13.9352,14.042,177480.0
2015-12-18 14:30:00,27.61,27.61,27.48,27.52,192115.0,14.0471,14.0471,13.981,14.0013,192115.0
2015-12-18 15:00:00,27.53,27.56,27.4,27.5,269425.0,14.0064,14.0217,13.9403,13.9912,269425.0
2015-12-18 15:30:00,27.51,27.55,27.34,27.37,1128971.0,13.9963,14.0166,13.9098,13.925,1128971.0
2015-12-21 09:30:00,28.23,28.26,27.8,27.93,706005.0,14.3626,14.3778,14.1438,14.2099,706005.0
2015-12-21 10:00:00,27.93,28.17,27.93,28.15,582775.0,14.2099,14.332,14.2099,14.3219,582775.0
2015-12-21 10:30:00,28.15,28.24,27.95,28.0,343525.0,14.3219,14.3677,14.2201,14.2456,343525.0
2015-12-21 11:00:00,27.99,28.01,27.76,27.78,316106.0,14.2405,14.2506,14.1235,14.1336,316106.0
2015-12-21 11:30:00,27.78,27.78,27.57,27.68,351627.0,14.1336,14.1336,14.0268,14.0827,351627.0
2015-12-21 12:00:00,27.68,27.69,27.57,27.6,146948.0,14.0827,14.0878,14.0268,14.042,146948.0
2015-12-21 12:30:00,27.6,27.61,27.52,27.59,163997.0,14.042,14.0471,14.0013,14.037,163997.0
2015-12-21 13:00:00,27.59,27.73,27.59,27.66,129121.0,14.037,14.1082,14.037,14.0726,129121.0
2015-12-21 13:30:00,27.66,27.71,27.56,27.56,164455.0,14.0726,14.098,14.0217,14.0217,164455.0
2015-12-21 14:00:00,27.57,27.62,27.55,27.57,153050.0,14.0268,14.0522,14.0166,14.0268,153050.0
2015-12-21 14:30:00,27.56,27.72,27.52,27.65,224429.0,14.0217,14.1031,14.0013,14.0675,224429.0
2015-12-21 15:00:00,27.65,27.65,27.45,27.47,368450.0,14.0675,14.0675,13.9657,13.9759,368450.0
2015-12-21 15:30:00,27.47,27.65,27.45,27.64,765642.0,13.9759,14.0675,13.9657,14.0624,765642.0
2015-12-22 09:30:00,28.03,28.07,27.8,28.06,726412.0,14.2608,14.2812,14.1438,14.2761,726412.0
2015-12-22 10:00:00,28.06,28.18,28.02,28.08,356986.0,14.2761,14.3371,14.2557,14.2863,356986.0
2015-12-22 10:30:00,28.09,28.18,28.02,28.1,441413.0,14.2913,14.3371,14.2557,14.2964,441413.0
2015-12-22 11:00:00,28.09,28.19,28.06,28.06,431474.0,14.2913,14.3422,14.2761,14.2761,431474.0
2015-12-22 11:30:00,28.07,28.2,28.04,28.09,207217.0,14.2812,14.3473,14.2659,14.2913,207217.0
2015-12-22 12:00:00,28.09,28.12,28.02,28.05,170993.0,14.2913,14.3066,14.2557,14.271,170993.0
2015-12-22 12:30:00,28.06,28.22,28.05,28.21,171757.0,14.2761,14.3575,14.271,14.3524,171757.0
2015-12-22 13:00:00,28.22,28.29,28.2,28.29,186668.0,14.3575,14.3931,14.3473,14.3931,186668.0
2015-12-22 13:30:00,28.28,28.33,28.25,28.29,138579.0,14.388,14.4135,14.3727,14.3931,138579.0
2015-12-22 14:00:00,28.3,28.34,28.28,28.3,109639.0,14.3982,14.4185,14.388,14.3982,109639.0
2015-12-22 14:30:00,28.3,28.31,28.23,28.25,192367.0,14.3982,14.4033,14.3626,14.3727,192367.0
2015-12-22 15:00:00,28.26,28.39,28.25,28.37,173735.0,14.3778,14.444,14.3727,14.4338,173735.0
2015-12-22 15:30:00,28.37,28.38,28.18,28.26,432708.0,14.4338,14.4389,14.3371,14.3778,432708.0
2015-12-23 09:30:00,29.91,30.07,29.65,29.77,913157.0,15.2173,15.2987,15.085,15.1461,913157.0
2015-12-23 10:00:00,29.77,29.78,29.58,29.76,327262.0,15.1461,15.1512,15.0494,15.141,327262.0
2015-12-23 10:30:00,29.77,30.07,29.77,29.92,456598.0,15.1461,15.2987,15.1461,15.2224,456598.0
2015-12-23 11:00:00,29.93,29.99,29.75,29.98,334619.0,15.2275,15.258,15.1359,15.2529,334619.0
2015-12-23 11:30:00,29.97,29.98,29.84,29.95,231323.0,15.2478,15.2529,15.1817,15.2377,231323.0
2015-12-23 12:00:00,29.95,30.0,29.84,29.84,197805.0,15.2377,15.2631,15.1817,15.1817,197805.0
2015-12-23 12:30:00,29.85,29.89,29.8,29.87,143328.0,15.1868,15.2071,15.1613,15.197,143328.0
2015-12-23 13:00:00,29.86,29.9,29.82,29.85,107502.0,15.1919,15.2122,15.1715,15.1868,107502.0
2015-12-23 13:30:00,29.85,29.86,29.75,29.78,172020.0,15.1868,15.1919,15.1359,15.1512,172020.0
2015-12-23 14:00:00,29.77,29.85,29.73,29.83,120539.0,15.1461,15.1868,15.1257,15.1766,120539.0
2015-12-23 14:30:00,29.83,29.9,29.8,29.84,167390.0,15.1766,15.2122,15.1613,15.1817,167390.0
2015-12-23 15:00:00,29.84,29.87,29.8,29.87,197205.0,15.1817,15.197,15.1613,15.197,197205.0
2015-12-23 15:30:00,29.87,29.89,29.82,29.87,555990.0,15.197,15.2071,15.1715,15.197,555990.0
2015-12-24 09:30:00,29.82,29.9,29.61,29.62,164198.0,15.1715,15.2122,15.0647,15.0698,164198.0
2015-12-24 10:00:00,29.61,29.73,29.56,29.73,117613.0,15.0647,15.1257,15.0392,15.1257,117613.0
2015-12-24 10:30:00,29.73,29.75,29.64,29.75,85202.0,15.1257,15.1359,15.0799,15.1359,85202.0
2015-12-24 11:00:00,29.76,29.84,29.75,29.84,81238.0,15.141,15.1817,15.1359,15.1817,81238.0
2015-12-24 11:30:00,29.85,29.86,29.74,29.75,75488.0,15.1868,15.1919,15.1308,15.1359,75488.0
2015-12-24 12:00:00,29.75,29.8,29.74,29.77,60032.0,15.1359,15.1613,15.1308,15.1461,60032.0
2015-12-24 12:30:00,29.77,29.79,29.68,29.71,151430.0,15.1461,15.1563,15.1003,15.1156,151430.0
2015-12-28 09:30:00,29.4,29.43,29.19,29.19,229588.0,14.9578,14.9731,14.851,14.851,229588.0
2015-12-28 10:00:00,29.19,29.26,29.15,29.21,129042.0,14.851,14.8866,14.8306,14.8612,129042.0
2015-12-28 10:30:00,29.21,29.3,29.12,29.27,168083.0,14.8612,14.907,14.8154,14.8917,168083.0
2015-12-28 11:00:00,29.27,29.28,29.1,29.11,195174.0,14.8917,14.8968,14.8052,14.8103,195174.0
2015-12-28 11:30:00,29.11,29.27,29.1,29.25,172725.0,14.8103,14.8917,14.8052,14.8815,172725.0
2015-12-28 12:00:00,29.25,29.37,29.25,29.34,159451.0,14.8815,14.9426,14.8815,14.9273,159451.0
2015-12-28 12:30:00,29.34,29.38,29.29,29.32,141804.0,14.9273,14.9477,14.9019,14.9171,141804.0
2015-12-28 13:00:00,29.32,29.4,29.31,29.34,141953.0,14.9171,14.9578,14.912,14.9273,141953.0
2015-12-28 13:30:00,29.34,29.42,29.25,29.25,142117.0,14.9273,14.968,14.8815,14.8815,142117.0
2015-12-28 14:00:00,29.25,29.32,29.21,29.3,145748.0,14.8815,14.9171,14.8612,14.907,145748.0
2015-12-28 14:30:00,29.3,29.35,29.29,29.32,150686.0,14.907,14.9324,14.9019,14.9171,150686.0
2015-12-28 15:00:00,29.33,29.39,29.32,29.35,247908.0,14.9222,14.9527,14.9171,14.9324,247908.0
2015-12-28 15:30:00,29.35,29.42,29.33,29.41,451349.0,14.9324,14.968,14.9222,14.9629,451349.0
2015-12-29 09:30:00,29.28,29.55,29.23,29.26,305069.0,14.8968,15.0341,14.8713,14.8866,305069.0
2015-12-29 10:00:00,29.26,29.27,29.03,29.05,209530.0,14.8866,14.8917,14.7696,14.7798,209530.0
2015-12-29 10:30:00,29.05,29.07,28.96,28.96,127534.0,14.7798,14.7899,14.734,14.734,127534.0
2015-12-29 11:00:00,28.97,29.18,28.93,29.17,254599.0,14.7391,14.8459,14.7187,14.8408,254599.0
2015-12-29 11:30:00,29.18,29.26,29.07,29.13,130914.0,14.8459,14.8866,14.7899,14.8205,130914.0
2015-12-29 12:00:00,29.12,29.21,29.1,29.19,61580.0,14.8154,14.8612,14.8052,14.851,61580.0
2015-12-29 12:30:00,29.19,29.25,29.16,29.24,89052.0,14.851,14.8815,14.8357,14.8764,89052.0
2015-12-29 13:00:00,29.25,29.27,29.21,29.23,59963.0,14.8815,14.8917,14.8612,14.8713,59963.0
2015-12-29 13:30:00,29.23,29.32,29.19,29.31,98476.0,14.8713,14.9171,14.851,14.912,98476.0
2015-12-29 14:00:00,29.3,29.34,29.28,29.32,91000.0,14.907,14.9273,14.8968,14.9171,91000.0
2015-12-29 14:30:00,29.33,29.33,29.26,29.32,72784.0,14.9222,14.9222,14.8866,14.9171,72784.0
2015-12-29 15:00:00,29.32,29.36,29.28,29.34,72653.0,14.9171,14.9375,14.8968,14.9273,72653.0
2015-12-29 15:30:00,29.34,29.37,29.27,29.27,274774.0,14.9273,14.9426,14.8917,14.8917,274774.0
2015-12-30 09:30:00,29.09,29.24,29.01,29.23,333081.0,14.8001,14.8764,14.7594,14.8713,333081.0
2015-12-30 10:00:00,29.23,29.23,28.89,28.91,172059.0,14.8713,14.8713,14.6984,14.7085,172059.0
2015-12-30 10:30:00,28.9,28.98,28.87,28.94,213471.0,14.7034,14.7442,14.6882,14.7238,213471.0
2015-12-30 11:00:00,28.95,29.05,28.95,29.05,275535.0,14.7289,14.7798,14.7289,14.7798,275535.0
2015-12-30 11:30:00,29.04,29.04,28.97,28.99,82229.0,14.7747,14.7747,14.7391,14.7492,82229.0
2015-12-30 12:00:00,28.99,29.02,28.97,29.01,70403.0,14.7492,14.7645,14.7391,14.7594,70403.0
2015-12-30 12:30:00,29.01,29.09,29.0,29.09,64334.0,14.7594,14.8001,14.7543,14.8001,64334.0
2015-12-30 13:00:00,29.09,29.15,29.08,29.14,69217.0,14.8001,14.8306,14.795,14.8256,69217.0
2015-12-30 13:30:00,29.13,29.17,29.11,29.11,87746.0,14.8205,14.8408,14.8103,14.8103,87746.0
2015-12-30 14:00:00,29.12,29.13,29.06,29.12,60080.0,14.8154,14.8205,14.7849,14.8154,60080.0
2015-12-30 14:30:00,29.12,29.13,29.02,29.05,67405.0,14.8154,14.8205,14.7645,14.7798,67405.0
2015-12-30 15:00:00,29.05,29.16,29.05,29.14,252104.0,14.7798,14.8357,14.7798,14.8256,252104.0
2015-12-30 15:30:00,29.14,29.14,29.04,29.09,343104.0,14.8256,14.8256,14.7747,14.8001,343104.0
2015-12-31 09:30:00,28.94,29.24,28.91,29.1,169483.0,14.7238,14.8764,14.7085,14.8052,169483.0
2015-12-31 10:00:00,29.09,29.14,29.06,29.11,80831.0,14.8001,14.8256,14.7849,14.8103,80831.0
2015-12-31 10:30:00,29.11,29.11,29.03,29.06,102065.0,14.8103,14.8103,14.7696,14.7849,102065.0
2015-12-31 11:00:00,29.05,29.18,29.05,29.15,130601.0,14.7798,14.8459,14.7798,14.8306,130601.0
2015-12-31 11:30:00,29.15,29.25,29.14,29.25,68026.0,14.8306,14.8815,14.8256,14.8815,68026.0
2015-12-31 12:00:00,29.24,29.3,29.18,29.29,88419.0,14.8764,14.907,14.8459,14.9019,88419.0
2015-12-31 12:30:00,29.29,29.29,29.19,29.19,60980.0,14.9019,14.9019,14.851,14.851,60980.0
2015-12-31 13:00:00,29.18,29.21,29.13,29.19,70179.0,14.8459,14.8612,14.8205,14.851,70179.0
2015-12-31 13:30:00,29.2,29.22,29.15,29.21,47422.0,14.8561,14.8663,14.8306,14.8612,47422.0
2015-12-31 14:00:00,29.21,29.23,29.07,29.09,56300.0,14.8612,14.8713,14.7899,14.8001,56300.0
2015-12-31 14:30:00,29.08,29.12,29.05,29.12,63904.0,14.795,14.8154,14.7798,14.8154,63904.0
2015-12-31 15:00:00,29.11,29.2,29.11,29.18,141834.0,14.8103,14.8561,14.8103,14.8459,141834.0
2015-12-31 15:30:00,29.18,29.22,29.11,29.11,259888.0,14.8459,14.8663,14.8103,14.8103,259888.0
2016-01-04 09:30:00,28.24,28.58,28.22,28.45,528122.0,14.3677,14.5406,14.3575,14.4745,528122.0
2016-01-04 10:00:00,28.44,28.48,28.23,28.25,607389.0,14.4694,14.4898,14.3626,14.3727,607389.0
2016-01-04 10:30:00,28.25,28.26,27.95,27.95,423407.0,14.3727,14.3778,14.2201,14.2201,423407.0
2016-01-04 11:00:00,27.95,28.02,27.77,27.83,466109.0,14.2201,14.2557,14.1285,14.1591,466109.0
2016-01-04 11:30:00,27.84,27.95,27.79,27.89,294639.0,14.1642,14.2201,14.1387,14.1896,294639.0
2016-01-04 12:00:00,27.9,28.11,27.84,28.07,272217.0,14.1947,14.3015,14.1642,14.2812,272217.0
2016-01-04 12:30:00,28.07,28.19,27.98,28.07,309143.0,14.2812,14.3422,14.2354,14.2812,309143.0
2016-01-04 13:00:00,28.08,28.24,28.04,28.18,286387.0,14.2863,14.3677,14.2659,14.3371,286387.0
2016-01-04 13:30:00,28.17,28.33,28.17,28.26,138156.0,14.332,14.4135,14.332,14.3778,138156.0
2016-01-04 14:00:00,28.27,28.34,28.22,28.32,132887.0,14.3829,14.4185,14.3575,14.4084,132887.0
2016-01-04 14:30:00,28.32,28.36,28.26,28.29,225939.0,14.4084,14.4287,14.3778,14.3931,225939.0
2016-01-04 15:00:00,28.29,28.36,28.24,28.36,208823.0,14.3931,14.4287,14.3677,14.4287,208823.0
2016-01-04 15:30:00,28.36,28.51,28.34,28.41,538139.0,14.4287,14.505,14.4185,14.4542,538139.0
2016-01-05 09:30:00,28.88,28.92,28.53,28.57,492485.0,14.6933,14.7136,14.5152,14.5356,492485.0
2016-01-05 10:00:00,28.58,28.68,28.35,28.36,369421.0,14.5406,14.5915,14.4236,14.4287,369421.0
2016-01-05 10:30:00,28.35,28.54,28.27,28.47,257988.0,14.4236,14.5203,14.3829,14.4847,257988.0
2016-01-05 11:00:00,28.47,28.49,28.29,28.33,184910.0,14.4847,14.4949,14.3931,14.4135,184910.0
2016-01-05 11:30:00,28.33,28.43,28.33,28.36,222954.0,14.4135,14.4643,14.4135,14.4287,222954.0
2016-01-05 12:00:00,28.36,28.37,28.24,28.34,88336.0,14.4287,14.4338,14.3677,14.4185,88336.0
2016-01-05 12:30:00,28.34,28.41,28.32,28.41,104008.0,14.4185,14.4542,14.4084,14.4542,104008.0
2016-01-05 13:00:00,28.42,28.47,28.38,28.43,102716.0,14.4592,14.4847,14.4389,14.4643,102716.0
2016-01-05 13:30:00,28.42,28.52,28.4,28.49,86919.0,14.4592,14.5101,14.4491,14.4949,86919.0
2016-01-05 14:00:00,28.48,28.66,28.45,28.65,115184.0,14.4898,14.5813,14.4745,14.5763,115184.0
2016-01-05 14:30:00,28.64,28.66,28.54,28.59,81751.0,14.5712,14.5813,14.5203,14.5457,81751.0
2016-01-05 15:00:00,28.59,28.62,28.53,28.56,187332.0,14.5457,14.561,14.5152,14.5305,187332.0
2016-01-05 15:30:00,28.55,28.67,28.54,28.63,388393.0,14.5254,14.5864,14.5203,14.5661,388393.0
2016-01-06 09:30:00,26.98,27.14,26.87,26.98,937937.0,13.7266,13.808,13.6706,13.7266,937937.0
2016-01-06 10:00:00,26.98,26.99,26.82,26.9,269256.0,13.7266,13.7317,13.6452,13.6859,269256.0
2016-01-06 10:30:00,26.89,26.89,26.71,26.79,239897.0,13.6808,13.6808,13.5892,13.6299,239897.0
2016-01-06 11:00:00,26.79,27.09,26.77,27.03,323568.0,13.6299,13.7826,13.6198,13.752,323568.0
2016-01-06 11:30:00,27.04,27.07,26.85,26.86,287407.0,13.7571,13.7724,13.6605,13.6656,287407.0
2016-01-06 12:00:00,26.86,26.91,26.79,26.79,310294.0,13.6656,13.691,13.6299,13.6299,310294.0
2016-01-06 12:30:00,26.8,26.9,26.79,26.8,225828.0,13.635,13.6859,13.6299,13.635,225828.0
2016-01-06 13:00:00,26.8,26.81,26.69,26.75,221853.0,13.635,13.6401,13.5791,13.6096,221853.0
2016-01-06 13:30:00,26.75,26.82,26.73,26.77,155322.0,13.6096,13.6452,13.5994,13.6198,155322.0
2016-01-06 14:00:00,26.78,26.95,26.75,26.87,283077.0,13.6249,13.7113,13.6096,13.6706,283077.0
2016-01-06 14:30:00,26.87,26.91,26.7,26.72,368581.0,13.6706,13.691,13.5842,13.5943,368581.0
2016-01-06 15:00:00,26.71,26.91,26.7,26.91,430770.0,13.5892,13.691,13.5842,13.691,430770.0
2016-01-06 15:30:00,26.9,27.05,26.87,27.01,1652073.0,13.6859,13.7622,13.6706,13.7419,1652073.0
2016-01-07 09:30:00,25.76,26.34,25.74,26.19,829958.0,13.1059,13.401,13.0957,13.3247,829958.0
2016-01-07 10:00:00,26.18,26.23,25.94,26.07,582900.0,13.3196,13.345,13.1975,13.2636,582900.0
2016-01-07 10:30:00,26.07,26.28,26.07,26.24,644585.0,13.2636,13.3705,13.2636,13.3501,644585.0
2016-01-07 11:00:00,26.25,26.31,26.03,26.08,427756.0,13.3552,13.3857,13.2433,13.2687,427756.0
2016-01-07 11:30:00,26.08,26.16,26.0,26.03,226437.0,13.2687,13.3094,13.228,13.2433,226437.0
2016-01-07 12:00:00,26.04,26.12,26.02,26.07,153781.0,13.2484,13.2891,13.2382,13.2636,153781.0
2016-01-07 12:30:00,26.07,26.08,25.98,26.03,165977.0,13.2636,13.2687,13.2178,13.2433,165977.0
2016-01-07 13:00:00,26.03,26.03,25.83,25.87,216346.0,13.2433,13.2433,13.1415,13.1619,216346.0
2016-01-07 13:30:00,25.87,25.87,25.74,25.81,195107.0,13.1619,13.1619,13.0957,13.1314,195107.0
2016-01-07 14:00:00,25.81,25.86,25.75,25.78,171407.0,13.1314,13.1568,13.1008,13.1161,171407.0
2016-01-07 14:30:00,25.78,25.93,25.75,25.87,174891.0,13.1161,13.1924,13.1008,13.1619,174891.0
2016-01-07 15:00:00,25.87,25.9,25.7,25.72,279038.0,13.1619,13.1771,13.0754,13.0856,279038.0
2016-01-07 15:30:00,25.72,25.89,25.71,25.82,565047.0,13.0856,13.1721,13.0805,13.1364,565047.0
2016-01-08 09:30:00,25.85,25.94,25.63,25.78,634615.0,13.1517,13.1975,13.0398,13.1161,634615.0
2016-01-08 10:00:00,25.79,25.79,25.5,25.59,465287.0,13.1212,13.1212,12.9736,13.0194,465287.0
2016-01-08 10:30:00,25.59,25.64,25.45,25.45,330286.0,13.0194,13.0449,12.9482,12.9482,330286.0
2016-01-08 11:00:00,25.45,25.51,25.35,25.36,332832.0,12.9482,12.9787,12.8973,12.9024,332832.0
2016-01-08 11:30:00,25.36,25.41,25.22,25.39,486042.0,12.9024,12.9278,12.8312,12.9177,486042.0
2016-01-08 12:00:00,25.4,25.45,25.36,25.38,431295.0,12.9228,12.9482,12.9024,12.9126,431295.0
2016-01-08 12:30:00,25.38,25.41,25.31,25.35,134660.0,12.9126,12.9278,12.877,12.8973,134660.0
2016-01-08 13:00:00,25.35,25.37,25.25,25.28,247415.0,12.8973,12.9075,12.8464,12.8617,247415.0
2016-01-08 13:30:00,25.27,25.38,25.27,25.32,306425.0,12.8566,12.9126,12.8566,12.8821,306425.0
2016-01-08 14:00:00,25.32,25.36,25.23,25.26,221272.0,12.8821,12.9024,12.8363,12.8515,221272.0
2016-01-08 14:30:00,25.25,25.27,25.18,25.19,245656.0,12.8464,12.8566,12.8108,12.8159,245656.0
2016-01-08 15:00:00,25.18,25.2,25.11,25.11,251836.0,12.8108,12.821,12.7752,12.7752,251836.0
2016-01-08 15:30:00,25.11,25.11,25.0,25.06,918093.0,12.7752,12.7752,12.7192,12.7498,918093.0
2016-01-11 09:30:00,25.54,25.56,25.05,25.2,704926.0,12.994,13.0042,12.7447,12.821,704926.0
2016-01-11 10:00:00,25.19,25.25,25.03,25.1,570656.0,12.8159,12.8464,12.7345,12.7701,570656.0
2016-01-11 10:30:00,25.09,25.26,24.73,24.74,886015.0,12.765,12.8515,12.5819,12.587,886015.0
2016-01-11 11:00:00,24.76,24.76,24.61,24.7,964635.0,12.5971,12.5971,12.5208,12.5666,964635.0
2016-01-11 11:30:00,24.69,24.73,24.56,24.59,437999.0,12.5615,12.5819,12.4954,12.5107,437999.0
2016-01-11 12:00:00,24.59,24.59,24.41,24.43,328895.0,12.5107,12.5107,12.4191,12.4292,328895.0
2016-01-11 12:30:00,24.42,24.5,24.41,24.48,337237.0,12.4242,12.4649,12.4191,12.4547,337237.0
2016-01-11 13:00:00,24.49,24.55,24.42,24.43,283991.0,12.4598,12.4903,12.4242,12.4292,283991.0
2016-01-11 13:30:00,24.43,24.51,24.41,24.48,162283.0,12.4292,12.4699,12.4191,12.4547,162283.0
2016-01-11 14:00:00,24.48,24.66,24.4,24.66,349871.0,12.4547,12.5463,12.414,12.5463,349871.0
2016-01-11 14:30:00,24.66,24.68,24.56,24.62,351539.0,12.5463,12.5564,12.4954,12.5259,351539.0
2016-01-11 15:00:00,24.62,24.65,24.46,24.65,465058.0,12.5259,12.5412,12.4445,12.5412,465058.0
2016-01-11 15:30:00,24.65,24.82,24.63,24.73,854817.0,12.5412,12.6277,12.531,12.5819,854817.0
2016-01-12 09:30:00,24.67,24.67,24.16,24.16,663271.0,12.5514,12.5514,12.2919,12.2919,663271.0
2016-01-12 10:00:00,24.16,24.23,23.8,23.89,678221.0,12.2919,12.3275,12.1087,12.1545,678221.0
2016-01-12 10:30:00,23.89,23.97,23.64,23.73,876961.0,12.1545,12.1952,12.0273,12.0731,876961.0
2016-01-12 11:00:00,23.73,23.89,23.72,23.77,738090.0,12.0731,12.1545,12.068,12.0935,738090.0
2016-01-12 11:30:00,23.77,23.77,23.64,23.68,449681.0,12.0935,12.0935,12.0273,12.0477,449681.0
2016-01-12 12:00:00,23.68,23.82,23.65,23.76,335390.0,12.0477,12.1189,12.0324,12.0884,335390.0
2016-01-12 12:30:00,23.76,23.79,23.6,23.7,332458.0,12.0884,12.1036,12.007,12.0578,332458.0
2016-01-12 13:00:00,23.69,23.74,23.58,23.59,566340.0,12.0528,12.0782,11.9968,12.0019,566340.0
2016-01-12 13:30:00,23.58,23.71,23.57,23.66,451601.0,11.9968,12.0629,11.9917,12.0375,451601.0
2016-01-12 14:00:00,23.67,23.73,23.49,23.7,484140.0,12.0426,12.0731,11.951,12.0578,484140.0
2016-01-12 14:30:00,23.71,23.87,23.67,23.86,290049.0,12.0629,12.1443,12.0426,12.1392,290049.0
2016-01-12 15:00:00,23.86,24.0,23.78,23.95,332834.0,12.1392,12.2105,12.0985,12.185,332834.0
2016-01-12 15:30:00,23.95,24.05,23.87,24.02,626932.0,12.185,12.2359,12.1443,12.2207,626932.0
2016-01-13 09:30:00,24.82,24.93,24.54,24.66,788155.0,12.6277,12.6836,12.4852,12.5463,788155.0
2016-01-13 10:00:00,24.67,24.78,24.39,24.47,594723.0,12.5514,12.6073,12.4089,12.4496,594723.0
2016-01-13 10:30:00,24.46,24.47,24.1,24.38,468288.0,12.4445,12.4496,12.2614,12.4038,468288.0
2016-01-13 11:00:00,24.38,24.39,24.1,24.22,317689.0,12.4038,12.4089,12.2614,12.3224,317689.0
2016-01-13 11:30:00,24.22,24.41,24.16,24.21,253041.0,12.3224,12.4191,12.2919,12.3173,253041.0
2016-01-13 12:00:00,24.22,24.3,24.19,24.26,120441.0,12.3224,12.3631,12.3071,12.3428,120441.0
2016-01-13 12:30:00,24.26,24.26,24.15,24.15,206378.0,12.3428,12.3428,12.2868,12.2868,206378.0
2016-01-13 13:00:00,24.15,24.18,24.06,24.08,143472.0,12.2868,12.3021,12.241,12.2512,143472.0
2016-01-13 13:30:00,24.08,24.12,23.97,23.99,265924.0,12.2512,12.2715,12.1952,12.2054,265924.0
2016-01-13 14:00:00,23.98,24.06,23.91,23.99,216875.0,12.2003,12.241,12.1647,12.2054,216875.0
2016-01-13 14:30:00,23.99,23.99,23.72,23.89,246318.0,12.2054,12.2054,12.068,12.1545,246318.0
2016-01-13 15:00:00,23.89,24.02,23.84,23.95,304907.0,12.1545,12.2207,12.1291,12.185,304907.0
2016-01-13 15:30:00,23.95,23.98,23.8,23.82,557232.0,12.185,12.2003,12.1087,12.1189,557232.0
2016-01-14 09:30:00,24.81,24.83,24.45,24.46,1187573.0,12.6226,12.6328,12.4394,12.4445,1187573.0
2016-01-14 10:00:00,24.47,25.0,24.32,25.0,1610435.0,12.4496,12.7192,12.3733,12.7192,1610435.0
2016-01-14 10:30:00,24.99,25.26,24.95,25.09,793430.0,12.7142,12.8515,12.6938,12.765,793430.0
2016-01-14 11:00:00,25.1,25.16,24.88,25.0,557130.0,12.7701,12.8006,12.6582,12.7192,557130.0
2016-01-14 11:30:00,25.0,25.08,24.91,25.04,239016.0,12.7192,12.7599,12.6735,12.7396,239016.0
2016-01-14 12:00:00,25.05,25.12,24.95,25.05,243227.0,12.7447,12.7803,12.6938,12.7447,243227.0
2016-01-14 12:30:00,25.06,25.15,25.04,25.05,660657.0,12.7498,12.7956,12.7396,12.7447,660657.0
2016-01-14 13:00:00,25.03,25.19,25.02,25.14,411644.0,12.7345,12.8159,12.7294,12.7905,411644.0
2016-01-14 13:30:00,25.14,25.17,25.06,25.14,251650.0,12.7905,12.8057,12.7498,12.7905,251650.0
2016-01-14 14:00:00,25.15,25.29,25.1,25.21,447895.0,12.7956,12.8668,12.7701,12.8261,447895.0
2016-01-14 14:30:00,25.2,25.33,25.15,25.33,341880.0,12.821,12.8871,12.7956,12.8871,341880.0
2016-01-14 15:00:00,25.32,25.38,25.29,25.36,228215.0,12.8821,12.9126,12.8668,12.9024,228215.0
2016-01-14 15:30:00,25.37,25.37,25.14,25.2,709206.0,12.9075,12.9075,12.7905,12.821,709206.0
2016-01-15 09:30:00,23.51,23.9,23.49,23.63,774966.0,11.9612,12.1596,11.951,12.0222,774966.0
2016-01-15 10:00:00,23.63,23.71,23.54,23.56,513309.0,12.0222,12.0629,11.9764,11.9866,513309.0
2016-01-15 10:30:00,23.55,23.67,23.46,23.47,315802.0,11.9815,12.0426,11.9357,11.9408,315802.0
2016-01-15 11:00:00,23.46,23.54,23.39,23.49,350420.0,11.9357,11.9764,11.9001,11.951,350420.0
2016-01-15 11:30:00,23.49,23.62,23.49,23.52,378605.0,11.951,12.0171,11.951,11.9663,378605.0
2016-01-15 12:00:00,23.51,23.54,23.31,23.36,401772.0,11.9612,11.9764,11.8594,11.8849,401772.0
2016-01-15 12:30:00,23.36,23.47,23.23,23.46,304206.0,11.8849,11.9408,11.8187,11.9357,304206.0
2016-01-15 13:00:00,23.45,23.52,23.39,23.45,390401.0,11.9307,11.9663,11.9001,11.9307,390401.0
2016-01-15 13:30:00,23.46,23.6,23.43,23.58,423403.0,11.9357,12.007,11.9205,11.9968,423403.0
2016-01-15 14:00:00,23.58,23.59,23.44,23.45,224138.0,11.9968,12.0019,11.9256,11.9307,224138.0
2016-01-15 14:30:00,23.45,23.67,23.43,23.67,206041.0,11.9307,12.0426,11.9205,12.0426,206041.0
2016-01-15 15:00:00,23.66,23.7,23.56,23.65,260532.0,12.0375,12.0578,11.9866,12.0324,260532.0
2016-01-15 15:30:00,23.64,23.71,23.58,23.62,665229.0,12.0273,12.0629,11.9968,12.0171,665229.0
2016-01-19 09:30:00,23.87,23.93,23.36,23.57,444287.0,12.1443,12.1749,11.8849,11.9917,444287.0
2016-01-19 10:00:00,23.57,23.72,23.43,23.72,370494.0,11.9917,12.068,11.9205,12.068,370494.0
2016-01-19 10:30:00,23.72,23.75,23.45,23.47,190357.0,12.068,12.0833,11.9307,11.9408,190357.0
2016-01-19 11:00:00,23.47,23.56,23.34,23.45,304005.0,11.9408,11.9866,11.8747,11.9307,304005.0
2016-01-19 11:30:00,23.45,23.66,23.42,23.57,400119.0,11.9307,12.0375,11.9154,11.9917,400119.0
2016-01-19 12:00:00,23.55,23.57,23.37,23.42,139307.0,11.9815,11.9917,11.89,11.9154,139307.0
2016-01-19 12:30:00,23.43,23.54,23.42,23.5,151760.0,11.9205,11.9764,11.9154,11.9561,151760.0
2016-01-19 13:00:00,23.5,23.58,23.48,23.49,117615.0,11.9561,11.9968,11.9459,11.951,117615.0
2016-01-19 13:30:00,23.48,23.51,23.37,23.38,171294.0,11.9459,11.9612,11.89,11.895,171294.0
2016-01-19 14:00:00,23.37,23.39,23.15,23.22,181500.0,11.89,11.9001,11.778,11.8136,181500.0
2016-01-19 14:30:00,23.22,23.24,23.07,23.14,201787.0,11.8136,11.8238,11.7373,11.7729,201787.0
2016-01-19 15:00:00,23.14,23.29,23.13,23.28,193417.0,11.7729,11.8493,11.7678,11.8442,193417.0
2016-01-19 15:30:00,23.28,23.33,23.22,23.32,1005880.0,11.8442,11.8696,11.8136,11.8645,1005880.0
2016-01-20 09:30:00,22.68,22.71,22.33,22.35,584342.0,11.5389,11.5542,11.3608,11.371,584342.0
2016-01-20 10:00:00,22.36,22.44,22.28,22.3,375225.0,11.3761,11.4168,11.3354,11.3456,375225.0
2016-01-20 10:30:00,22.3,22.34,22.08,22.1,410140.0,11.3456,11.3659,11.2336,11.2438,410140.0
2016-01-20 11:00:00,22.09,22.34,22.08,22.28,528146.0,11.2387,11.3659,11.2336,11.3354,528146.0
2016-01-20 11:30:00,22.27,22.37,22.02,22.04,531753.0,11.3303,11.3812,11.2031,11.2133,531753.0
2016-01-20 12:00:00,22.04,22.09,21.88,21.93,430275.0,11.2133,11.2387,11.1319,11.1573,430275.0
2016-01-20 12:30:00,21.93,22.26,21.93,22.24,491287.0,11.1573,11.3252,11.1573,11.315,491287.0
2016-01-20 13:00:00,22.24,22.31,22.17,22.26,163131.0,11.315,11.3507,11.2794,11.3252,163131.0
2016-01-20 13:30:00,22.25,22.62,22.25,22.52,343243.0,11.3201,11.5084,11.3201,11.4575,343243.0
2016-01-20 14:00:00,22.51,22.69,22.47,22.62,410685.0,11.4524,11.544,11.4321,11.5084,410685.0
2016-01-20 14:30:00,22.61,22.69,22.53,22.64,277302.0,11.5033,11.544,11.4626,11.5185,277302.0
2016-01-20 15:00:00,22.64,23.0,22.6,22.98,289066.0,11.5185,11.7017,11.4982,11.6915,289066.0
2016-01-20 15:30:00,22.98,23.0,22.64,22.69,1011468.0,11.6915,11.7017,11.5185,11.544,1011468.0
2016-01-21 09:30:00,23.22,23.29,23.01,23.15,649400.0,11.8136,11.8493,11.7068,11.778,649400.0
2016-01-21 10:00:00,23.15,23.61,23.15,23.54,462399.0,11.778,12.0121,11.778,11.9764,462399.0
2016-01-21 10:30:00,23.55,23.58,23.43,23.44,501836.0,11.9815,11.9968,11.9205,11.9256,501836.0
2016-01-21 11:00:00,23.44,23.81,23.36,23.65,479797.0,11.9256,12.1138,11.8849,12.0324,479797.0
2016-01-21 11:30:00,23.66,23.9,23.63,23.83,384857.0,12.0375,12.1596,12.0222,12.124,384857.0
2016-01-21 12:00:00,23.83,23.99,23.8,23.88,158028.0,12.124,12.2054,12.1087,12.1494,158028.0
2016-01-21 12:30:00,23.87,23.92,23.72,23.79,160825.0,12.1443,12.1698,12.068,12.1036,160825.0
2016-01-21 13:00:00,23.78,23.87,23.62,23.68,172473.0,12.0985,12.1443,12.0171,12.0477,172473.0
2016-01-21 13:30:00,23.68,23.77,23.59,23.7,180657.0,12.0477,12.0935,12.0019,12.0578,180657.0
2016-01-21 14:00:00,23.71,23.73,23.43,23.56,165255.0,12.0629,12.0731,11.9205,11.9866,165255.0
2016-01-21 14:30:00,23.55,23.89,23.55,23.85,447705.0,11.9815,12.1545,11.9815,12.1342,447705.0
2016-01-21 15:00:00,23.86,24.0,23.73,23.97,1106900.0,12.1392,12.2105,12.0731,12.1952,1106900.0
2016-01-21 15:30:00,23.97,24.08,23.87,23.87,1396786.0,12.1952,12.2512,12.1443,12.1443,1396786.0
2016-01-22 09:30:00,24.5,24.65,24.27,24.52,1417013.0,12.4649,12.5412,12.3478,12.475,1417013.0
2016-01-22 10:00:00,24.53,24.58,24.33,24.42,616727.0,12.4801,12.5056,12.3784,12.4242,616727.0
2016-01-22 10:30:00,24.43,24.48,23.76,23.77,806459.0,12.4292,12.4547,12.0884,12.0935,806459.0
2016-01-22 11:00:00,23.77,23.82,23.45,23.71,1018348.0,12.0935,12.1189,11.9307,12.0629,1018348.0
2016-01-22 11:30:00,23.71,23.72,23.57,23.63,367140.0,12.0629,12.068,11.9917,12.0222,367140.0
2016-01-22 12:00:00,23.64,23.88,23.64,23.79,455707.0,12.0273,12.1494,12.0273,12.1036,455707.0
2016-01-22 12:30:00,23.78,23.85,23.69,23.72,328060.0,12.0985,12.1342,12.0528,12.068,328060.0
2016-01-22 13:00:00,23.71,23.77,23.66,23.67,311885.0,12.0629,12.0935,12.0375,12.0426,311885.0
2016-01-22 13:30:00,23.66,23.83,23.66,23.8,194343.0,12.0375,12.124,12.0375,12.1087,194343.0
2016-01-22 14:00:00,23.81,23.83,23.7,23.71,271262.0,12.1138,12.124,12.0578,12.0629,271262.0
2016-01-22 14:30:00,23.7,23.77,23.61,23.76,316371.0,12.0578,12.0935,12.0121,12.0884,316371.0
2016-01-22 15:00:00,23.76,23.79,23.64,23.78,313834.0,12.0884,12.1036,12.0273,12.0985,313834.0
2016-01-22 15:30:00,23.79,23.8,23.71,23.76,624630.0,12.1036,12.1087,12.0629,12.0884,624630.0
2016-01-25 09:30:00,23.17,23.31,22.95,23.0,930380.0,11.7882,11.8594,11.6763,11.7017,930380.0
2016-01-25 10:00:00,23.0,23.09,22.89,23.01,1984025.0,11.7017,11.7475,11.6457,11.7068,1984025.0
2016-01-25 10:30:00,23.01,23.1,22.72,22.83,318830.0,11.7068,11.7526,11.5593,11.6152,318830.0
2016-01-25 11:00:00,22.82,22.92,22.71,22.9,208782.0,11.6101,11.661,11.5542,11.6508,208782.0
2016-01-25 11:30:00,22.89,22.97,22.83,22.94,183256.0,11.6457,11.6864,11.6152,11.6712,183256.0
2016-01-25 12:00:00,22.94,22.98,22.89,22.96,131928.0,11.6712,11.6915,11.6457,11.6814,131928.0
2016-01-25 12:30:00,22.95,23.06,22.95,23.0,295294.0,11.6763,11.7322,11.6763,11.7017,295294.0
2016-01-25 13:00:00,23.0,23.1,22.99,23.03,225020.0,11.7017,11.7526,11.6966,11.717,225020.0
2016-01-25 13:30:00,23.02,23.07,22.89,22.94,301532.0,11.7119,11.7373,11.6457,11.6712,301532.0
2016-01-25 14:00:00,22.94,22.99,22.88,22.92,234179.0,11.6712,11.6966,11.6407,11.661,234179.0
2016-01-25 14:30:00,22.93,22.95,22.86,22.91,236081.0,11.6661,11.6763,11.6305,11.6559,236081.0
2016-01-25 15:00:00,22.91,22.96,22.78,22.82,379462.0,11.6559,11.6814,11.5898,11.6101,379462.0
2016-01-25 15:30:00,22.82,22.89,22.77,22.84,658721.0,11.6101,11.6457,11.5847,11.6203,658721.0
2016-01-26 09:30:00,23.75,23.84,23.56,23.65,656396.0,12.0833,12.1291,11.9866,12.0324,656396.0
2016-01-26 10:00:00,23.69,24.11,23.68,24.02,471511.0,12.0528,12.2664,12.0477,12.2207,471511.0
2016-01-26 10:30:00,24.02,24.16,23.96,24.02,491142.0,12.2207,12.2919,12.1901,12.2207,491142.0
2016-01-26 11:00:00,24.01,24.26,24.01,24.23,627452.0,12.2156,12.3428,12.2156,12.3275,627452.0
2016-01-26 11:30:00,24.23,24.39,24.18,24.36,250622.0,12.3275,12.4089,12.3021,12.3936,250622.0
2016-01-26 12:00:00,24.36,24.43,24.3,24.38,366476.0,12.3936,12.4292,12.3631,12.4038,366476.0
2016-01-26 12:30:00,24.38,24.39,24.22,24.23,185962.0,12.4038,12.4089,12.3224,12.3275,185962.0
2016-01-26 13:00:00,24.23,24.34,24.21,24.31,217590.0,12.3275,12.3835,12.3173,12.3682,217590.0
2016-01-26 13:30:00,24.32,24.33,24.2,24.25,234631.0,12.3733,12.3784,12.3122,12.3377,234631.0
2016-01-26 14:00:00,24.25,24.33,24.23,24.25,176401.0,12.3377,12.3784,12.3275,12.3377,176401.0
2016-01-26 14:30:00,24.25,24.34,24.2,24.32,244758.0,12.3377,12.3835,12.3122,12.3733,244758.0
2016-01-26 15:00:00,24.31,24.34,24.2,24.28,397611.0,12.3682,12.3835,12.3122,12.3529,397611.0
2016-01-26 15:30:00,24.28,24.39,24.22,24.38,732908.0,12.3529,12.4089,12.3224,12.4038,732908.0
2016-01-27 09:30:00,23.98,24.28,23.81,24.02,401506.0,12.2003,12.3529,12.1138,12.2207,401506.0
2016-01-27 10:00:00,24.04,24.06,23.81,23.95,334084.0,12.2308,12.241,12.1138,12.185,334084.0
2016-01-27 10:30:00,23.96,24.36,23.96,24.31,450393.0,12.1901,12.3936,12.1901,12.3682,450393.0
2016-01-27 11:00:00,24.31,24.36,24.16,24.35,462292.0,12.3682,12.3936,12.2919,12.3885,462292.0
2016-01-27 11:30:00,24.35,24.68,24.35,24.61,466107.0,12.3885,12.5564,12.3885,12.5208,466107.0
2016-01-27 12:00:00,24.61,24.61,24.45,24.47,594564.0,12.5208,12.5208,12.4394,12.4496,594564.0
2016-01-27 12:30:00,24.48,24.49,24.37,24.37,292935.0,12.4547,12.4598,12.3987,12.3987,292935.0
2016-01-27 13:00:00,24.37,24.41,24.29,24.3,169252.0,12.3987,12.4191,12.358,12.3631,169252.0
2016-01-27 13:30:00,24.3,24.48,24.3,24.46,138134.0,12.3631,12.4547,12.3631,12.4445,138134.0
2016-01-27 14:00:00,24.47,24.71,24.14,24.3,252723.0,12.4496,12.5717,12.2817,12.3631,252723.0
2016-01-27 14:30:00,24.29,24.31,24.11,24.16,219146.0,12.358,12.3682,12.2664,12.2919,219146.0
2016-01-27 15:00:00,24.15,24.15,23.89,24.03,313487.0,12.2868,12.2868,12.1545,12.2257,313487.0
2016-01-27 15:30:00,24.03,24.15,23.98,24.08,414465.0,12.2257,12.2868,12.2003,12.2512,414465.0
2016-01-28 09:30:00,25.18,25.2,24.63,24.8,903365.0,12.8108,12.821,12.531,12.6175,903365.0
2016-01-28 10:00:00,24.8,24.87,24.36,24.36,644944.0,12.6175,12.6531,12.3936,12.3936,644944.0
2016-01-28 10:30:00,24.36,24.44,24.2,24.41,352903.0,12.3936,12.4343,12.3122,12.4191,352903.0
2016-01-28 11:00:00,24.4,24.62,24.39,24.43,455122.0,12.414,12.5259,12.4089,12.4292,455122.0
2016-01-28 11:30:00,24.43,24.46,24.26,24.31,241503.0,12.4292,12.4445,12.3428,12.3682,241503.0
2016-01-28 12:00:00,24.31,24.53,24.3,24.47,195591.0,12.3682,12.4801,12.3631,12.4496,195591.0
2016-01-28 12:30:00,24.48,24.62,24.44,24.57,162369.0,12.4547,12.5259,12.4343,12.5005,162369.0
2016-01-28 13:00:00,24.56,24.63,24.46,24.58,140495.0,12.4954,12.531,12.4445,12.5056,140495.0
2016-01-28 13:30:00,24.6,24.64,24.47,24.47,176535.0,12.5157,12.5361,12.4496,12.4496,176535.0
2016-01-28 14:00:00,24.46,24.61,24.46,24.55,198417.0,12.4445,12.5208,12.4445,12.4903,198417.0
2016-01-28 14:30:00,24.55,24.58,24.42,24.53,157409.0,12.4903,12.5056,12.4242,12.4801,157409.0
2016-01-28 15:00:00,24.54,24.58,24.42,24.42,227735.0,12.4852,12.5056,12.4242,12.4242,227735.0
2016-01-28 15:30:00,24.43,24.51,24.41,24.46,364480.0,12.4292,12.4699,12.4191,12.4445,364480.0
2016-01-29 09:30:00,23.95,24.45,23.91,24.37,540940.0,12.185,12.4394,12.1647,12.3987,540940.0
2016-01-29 10:00:00,24.37,24.41,24.02,24.02,313598.0,12.3987,12.4191,12.2207,12.2207,313598.0
2016-01-29 10:30:00,24.01,24.1,23.94,24.03,229759.0,12.2156,12.2614,12.18,12.2257,229759.0
2016-01-29 11:00:00,24.04,24.26,24.04,24.2,260522.0,12.2308,12.3428,12.2308,12.3122,260522.0
2016-01-29 11:30:00,24.21,24.39,24.16,24.38,260225.0,12.3173,12.4089,12.2919,12.4038,260225.0
2016-01-29 12:00:00,24.37,24.42,24.24,24.41,167592.0,12.3987,12.4242,12.3326,12.4191,167592.0
2016-01-29 12:30:00,24.41,24.56,24.41,24.55,131968.0,12.4191,12.4954,12.4191,12.4903,131968.0
2016-01-29 13:00:00,24.56,24.6,24.49,24.56,181395.0,12.4954,12.5157,12.4598,12.4954,181395.0
2016-01-29 13:30:00,24.57,24.63,24.51,24.57,133317.0,12.5005,12.531,12.4699,12.5005,133317.0
2016-01-29 14:00:00,24.56,24.59,24.49,24.58,120128.0,12.4954,12.5107,12.4598,12.5056,120128.0
2016-01-29 14:30:00,24.59,24.67,24.53,24.55,161696.0,12.5107,12.5514,12.4801,12.4903,161696.0
2016-01-29 15:00:00,24.56,24.59,24.51,24.56,194193.0,12.4954,12.5107,12.4699,12.4954,194193.0
2016-01-29 15:30:00,24.56,24.7,24.53,24.65,624065.0,12.4954,12.5666,12.4801,12.5412,624065.0
2016-02-01 09:30:00,24.09,24.09,23.75,23.97,403404.0,12.2563,12.2563,12.0833,12.1952,403404.0
2016-02-01 10:00:00,23.97,24.19,23.83,24.11,428820.0,12.1952,12.3071,12.124,12.2664,428820.0
2016-02-01 10:30:00,24.12,24.31,24.11,24.24,208925.0,12.2715,12.3682,12.2664,12.3326,208925.0
2016-02-01 11:00:00,24.24,24.37,24.17,24.29,237474.0,12.3326,12.3987,12.297,12.358,237474.0
2016-02-01 11:30:00,24.3,24.36,24.25,24.32,164963.0,12.3631,12.3936,12.3377,12.3733,164963.0
2016-02-01 12:00:00,24.32,24.34,24.18,24.25,119033.0,12.3733,12.3835,12.3021,12.3377,119033.0
2016-02-01 12:30:00,24.25,24.29,24.17,24.2,147618.0,12.3377,12.358,12.297,12.3122,147618.0
2016-02-01 13:00:00,24.21,24.31,24.17,24.31,116028.0,12.3173,12.3682,12.297,12.3682,116028.0
2016-02-01 13:30:00,24.31,24.39,24.24,24.38,114665.0,12.3682,12.4089,12.3326,12.4038,114665.0
2016-02-01 14:00:00,24.37,24.43,24.32,24.43,105141.0,12.3987,12.4292,12.3733,12.4292,105141.0
2016-02-01 14:30:00,24.44,24.53,24.42,24.53,102800.0,12.4343,12.4801,12.4242,12.4801,102800.0
2016-02-01 15:00:00,24.53,24.6,24.49,24.59,187263.0,12.4801,12.5157,12.4598,12.5107,187263.0
2016-02-01 15:30:00,24.59,24.66,24.5,24.51,228408.0,12.5107,12.5463,12.4649,12.4699,228408.0
2016-02-02 09:30:00,23.08,23.14,22.9,23.05,700821.0,11.7424,11.7729,11.6508,11.7271,700821.0
2016-02-02 10:00:00,23.04,23.12,22.88,22.97,326670.0,11.7221,11.7628,11.6407,11.6864,326670.0
2016-02-02 10:30:00,22.97,23.17,22.89,23.04,290500.0,11.6864,11.7882,11.6457,11.7221,290500.0
2016-02-02 11:00:00,23.03,23.24,23.02,23.21,365135.0,11.717,11.8238,11.7119,11.8085,365135.0
2016-02-02 11:30:00,23.21,23.34,23.16,23.16,249054.0,11.8085,11.8747,11.7831,11.7831,249054.0
2016-02-02 12:00:00,23.17,23.2,23.1,23.18,146511.0,11.7882,11.8035,11.7526,11.7933,146511.0
2016-02-02 12:30:00,23.18,23.26,23.14,23.24,134087.0,11.7933,11.834,11.7729,11.8238,134087.0
2016-02-02 13:00:00,23.25,23.31,23.18,23.3,124633.0,11.8289,11.8594,11.7933,11.8543,124633.0
2016-02-02 13:30:00,23.3,23.31,23.22,23.22,163897.0,11.8543,11.8594,11.8136,11.8136,163897.0
2016-02-02 14:00:00,23.22,23.3,23.19,23.21,203244.0,11.8136,11.8543,11.7984,11.8085,203244.0
2016-02-02 14:30:00,23.21,23.31,23.21,23.22,242396.0,11.8085,11.8594,11.8085,11.8136,242396.0
2016-02-02 15:00:00,23.22,23.24,23.15,23.21,327853.0,11.8136,11.8238,11.778,11.8085,327853.0
2016-02-02 15:30:00,23.21,23.3,23.2,23.25,449820.0,11.8085,11.8543,11.8035,11.8289,449820.0
2016-02-03 09:30:00,24.48,24.56,24.29,24.48,788724.0,12.4547,12.4954,12.358,12.4547,788724.0
2016-02-03 10:00:00,24.49,24.51,23.94,23.98,385791.0,12.4598,12.4699,12.18,12.2003,385791.0
2016-02-03 10:30:00,23.98,24.51,23.77,24.49,733760.0,12.2003,12.4699,12.0935,12.4598,733760.0
2016-02-03 11:00:00,24.5,24.69,24.28,24.57,509581.0,12.4649,12.5615,12.3529,12.5005,509581.0
2016-02-03 11:30:00,24.57,24.73,24.49,24.62,241080.0,12.5005,12.5819,12.4598,12.5259,241080.0
2016-02-03 12:00:00,24.63,24.73,24.56,24.63,149343.0,12.531,12.5819,12.4954,12.531,149343.0
2016-02-03 12:30:00,24.62,24.71,24.52,24.69,195410.0,12.5259,12.5717,12.475,12.5615,195410.0
2016-02-03 13:00:00,24.69,24.8,24.67,24.74,247633.0,12.5615,12.6175,12.5514,12.587,247633.0
2016-02-03 13:30:00,24.74,24.84,24.69,24.76,237306.0,12.587,12.6378,12.5615,12.5971,237306.0
2016-02-03 14:00:00,24.76,25.0,24.76,24.9,387878.0,12.5971,12.7192,12.5971,12.6684,387878.0
2016-02-03 14:30:00,24.9,24.96,24.82,24.93,288046.0,12.6684,12.6989,12.6277,12.6836,288046.0
2016-02-03 15:00:00,24.94,25.0,24.84,24.98,430889.0,12.6887,12.7192,12.6378,12.7091,430889.0
2016-02-03 15:30:00,24.97,25.07,24.89,25.04,943595.0,12.704,12.7549,12.6633,12.7396,943595.0
2016-02-04 09:30:00,26.58,27.08,26.51,27.06,1371001.0,13.5231,13.7775,13.4875,13.7673,1371001.0
2016-02-04 10:00:00,27.06,27.57,26.98,27.45,1305146.0,13.7673,14.0268,13.7266,13.9657,1305146.0
2016-02-04 10:30:00,27.45,27.58,27.09,27.35,1005427.0,13.9657,14.0319,13.7826,13.9149,1005427.0
2016-02-04 11:00:00,27.35,27.4,26.93,27.05,1322477.0,13.9149,13.9403,13.7012,13.7622,1322477.0
2016-02-04 11:30:00,27.04,27.12,26.74,26.9,523261.0,13.7571,13.7978,13.6045,13.6859,523261.0
2016-02-04 12:00:00,26.91,27.15,26.85,26.89,684812.0,13.691,13.8131,13.6605,13.6808,684812.0
2016-02-04 12:30:00,26.89,27.14,26.83,27.01,405891.0,13.6808,13.808,13.6503,13.7419,405891.0
2016-02-04 13:00:00,27.01,27.11,26.93,27.04,234008.0,13.7419,13.7928,13.7012,13.7571,234008.0
2016-02-04 13:30:00,27.03,27.08,26.66,26.7,689985.0,13.752,13.7775,13.5638,13.5842,689985.0
2016-02-04 14:00:00,26.69,26.74,26.59,26.66,731650.0,13.5791,13.6045,13.5282,13.5638,731650.0
2016-02-04 14:30:00,26.65,26.74,26.6,26.73,296863.0,13.5587,13.6045,13.5333,13.5994,296863.0
2016-02-04 15:00:00,26.74,26.89,26.62,26.81,422362.0,13.6045,13.6808,13.5435,13.6401,422362.0
2016-02-04 15:30:00,26.82,26.98,26.76,26.95,937591.0,13.6452,13.7266,13.6147,13.7113,937591.0
2016-02-05 09:30:00,26.06,26.5,25.99,26.34,984504.0,13.2585,13.4824,13.2229,13.401,984504.0
2016-02-05 10:00:00,26.34,26.5,26.24,26.35,439901.0,13.401,13.4824,13.3501,13.4061,439901.0
2016-02-05 10:30:00,26.33,26.66,26.25,26.43,426405.0,13.3959,13.5638,13.3552,13.4468,426405.0
2016-02-05 11:00:00,26.44,26.49,26.23,26.34,332813.0,13.4519,13.4773,13.345,13.401,332813.0
2016-02-05 11:30:00,26.34,26.42,26.27,26.38,345438.0,13.401,13.4417,13.3654,13.4213,345438.0
2016-02-05 12:00:00,26.38,26.46,26.29,26.37,184013.0,13.4213,13.4621,13.3756,13.4163,184013.0
2016-02-05 12:30:00,26.37,26.43,26.21,26.25,130697.0,13.4163,13.4468,13.3349,13.3552,130697.0
2016-02-05 13:00:00,26.26,26.32,26.17,26.27,125036.0,13.3603,13.3908,13.3145,13.3654,125036.0
2016-02-05 13:30:00,26.26,26.26,26.07,26.18,188329.0,13.3603,13.3603,13.2636,13.3196,188329.0
2016-02-05 14:00:00,26.18,26.21,26.06,26.11,134290.0,13.3196,13.3349,13.2585,13.284,134290.0
2016-02-05 14:30:00,26.11,26.18,26.05,26.07,156991.0,13.284,13.3196,13.2535,13.2636,156991.0
2016-02-05 15:00:00,26.07,26.2,26.02,26.14,156283.0,13.2636,13.3298,13.2382,13.2992,156283.0
2016-02-05 15:30:00,26.13,26.22,26.08,26.21,334863.0,13.2942,13.3399,13.2687,13.3349,334863.0
2016-02-08 09:30:00,25.98,26.21,25.87,26.02,648517.0,13.2178,13.3349,13.1619,13.2382,648517.0
2016-02-08 10:00:00,26.02,26.71,26.01,26.48,1065340.0,13.2382,13.5892,13.2331,13.4722,1065340.0
2016-02-08 10:30:00,26.48,26.55,26.25,26.31,339408.0,13.4722,13.5078,13.3552,13.3857,339408.0
2016-02-08 11:00:00,26.31,26.53,26.18,26.51,527321.0,13.3857,13.4977,13.3196,13.4875,527321.0
2016-02-08 11:30:00,26.52,26.54,26.36,26.46,287396.0,13.4926,13.5028,13.4112,13.4621,287396.0
2016-02-08 12:00:00,26.47,26.55,26.42,26.43,292871.0,13.4671,13.5078,13.4417,13.4468,292871.0
2016-02-08 12:30:00,26.42,26.45,26.27,26.3,283785.0,13.4417,13.457,13.3654,13.3806,283785.0
2016-02-08 13:00:00,26.31,26.33,26.19,26.24,164297.0,13.3857,13.3959,13.3247,13.3501,164297.0
2016-02-08 13:30:00,26.25,26.29,26.09,26.11,271170.0,13.3552,13.3756,13.2738,13.284,271170.0
2016-02-08 14:00:00,26.11,26.32,26.11,26.26,329803.0,13.284,13.3908,13.284,13.3603,329803.0
2016-02-08 14:30:00,26.25,26.38,26.18,26.37,290131.0,13.3552,13.4213,13.3196,13.4163,290131.0
2016-02-08 15:00:00,26.36,26.46,26.34,26.38,325086.0,13.4112,13.4621,13.401,13.4213,325086.0
2016-02-08 15:30:00,26.38,26.56,26.37,26.44,771113.0,13.4213,13.5129,13.4163,13.4519,771113.0
2016-02-09 09:30:00,25.03,25.23,24.88,25.06,701653.0,12.7345,12.8363,12.6582,12.7498,701653.0
2016-02-09 10:00:00,25.07,25.3,25.02,25.3,477816.0,12.7549,12.8719,12.7294,12.8719,477816.0
2016-02-09 10:30:00,25.3,25.38,25.13,25.32,451662.0,12.8719,12.9126,12.7854,12.8821,451662.0
2016-02-09 11:00:00,25.31,25.48,25.27,25.44,352097.0,12.877,12.9635,12.8566,12.9431,352097.0
2016-02-09 11:30:00,25.44,25.45,25.22,25.26,262670.0,12.9431,12.9482,12.8312,12.8515,262670.0
2016-02-09 12:00:00,25.26,25.35,25.23,25.31,113367.0,12.8515,12.8973,12.8363,12.877,113367.0
2016-02-09 12:30:00,25.3,25.41,25.3,25.38,132845.0,12.8719,12.9278,12.8719,12.9126,132845.0
2016-02-09 13:00:00,25.38,25.4,25.13,25.21,351936.0,12.9126,12.9228,12.7854,12.8261,351936.0
2016-02-09 13:30:00,25.2,25.3,25.13,25.2,355141.0,12.821,12.8719,12.7854,12.821,355141.0
2016-02-09 14:00:00,25.19,25.33,25.19,25.27,401986.0,12.8159,12.8871,12.8159,12.8566,401986.0
2016-02-09 14:30:00,25.28,25.45,25.27,25.41,284158.0,12.8617,12.9482,12.8566,12.9278,284158.0
2016-02-09 15:00:00,25.41,25.6,25.23,25.28,411511.0,12.9278,13.0245,12.8363,12.8617,411511.0
2016-02-09 15:30:00,25.28,25.41,25.23,25.37,735479.0,12.8617,12.9278,12.8363,12.9075,735479.0
2016-02-10 09:30:00,25.34,25.41,25.06,25.38,518881.0,12.8922,12.9278,12.7498,12.9126,518881.0
2016-02-10 10:00:00,25.38,25.45,25.09,25.34,299981.0,12.9126,12.9482,12.765,12.8922,299981.0
2016-02-10 10:30:00,25.35,25.76,25.35,25.63,439297.0,12.8973,13.1059,12.8973,13.0398,439297.0
2016-02-10 11:00:00,25.64,25.71,25.49,25.53,357853.0,13.0449,13.0805,12.9685,12.9889,357853.0
2016-02-10 11:30:00,25.52,25.58,25.35,25.55,306455.0,12.9838,13.0143,12.8973,12.9991,306455.0
2016-02-10 12:00:00,25.55,25.56,25.39,25.53,209122.0,12.9991,13.0042,12.9177,12.9889,209122.0
2016-02-10 12:30:00,25.54,25.72,25.5,25.71,233760.0,12.994,13.0856,12.9736,13.0805,233760.0
2016-02-10 13:00:00,25.71,25.71,25.5,25.52,131777.0,13.0805,13.0805,12.9736,12.9838,131777.0
2016-02-10 13:30:00,25.53,25.55,25.42,25.43,312394.0,12.9889,12.9991,12.9329,12.938,312394.0
2016-02-10 14:00:00,25.43,25.49,25.38,25.42,260939.0,12.938,12.9685,12.9126,12.9329,260939.0
2016-02-10 14:30:00,25.41,25.46,25.32,25.33,389702.0,12.9278,12.9533,12.8821,12.8871,389702.0
2016-02-10 15:00:00,25.34,25.49,25.3,25.33,294520.0,12.8922,12.9685,12.8719,12.8871,294520.0
2016-02-10 15:30:00,25.33,25.38,25.22,25.27,686018.0,12.8871,12.9126,12.8312,12.8566,686018.0
2016-02-11 09:30:00,24.52,24.73,24.31,24.72,793613.0,12.475,12.5819,12.3682,12.5768,793613.0
2016-02-11 10:00:00,24.72,25.0,24.52,24.57,972228.0,12.5768,12.7192,12.475,12.5005,972228.0
2016-02-11 10:30:00,24.57,24.87,24.57,24.78,523301.0,12.5005,12.6531,12.5005,12.6073,523301.0
2016-02-11 11:00:00,24.79,24.96,24.72,24.75,500525.0,12.6124,12.6989,12.5768,12.5921,500525.0
2016-02-11 11:30:00,24.75,24.86,24.63,24.8,486957.0,12.5921,12.648,12.531,12.6175,486957.0
2016-02-11 12:00:00,24.79,24.91,24.75,24.77,252044.0,12.6124,12.6735,12.5921,12.6022,252044.0
2016-02-11 12:30:00,24.76,24.76,24.52,24.68,474980.0,12.5971,12.5971,12.475,12.5564,474980.0
2016-02-11 13:00:00,24.68,24.77,24.51,24.53,409383.0,12.5564,12.6022,12.4699,12.4801,409383.0
2016-02-11 13:30:00,24.53,24.61,24.45,24.52,273644.0,12.4801,12.5208,12.4394,12.475,273644.0
2016-02-11 14:00:00,24.51,24.53,24.34,24.35,290884.0,12.4699,12.4801,12.3835,12.3885,290884.0
2016-02-11 14:30:00,24.35,24.8,24.29,24.67,773661.0,12.3885,12.6175,12.358,12.5514,773661.0
2016-02-11 15:00:00,24.68,24.71,24.51,24.62,452735.0,12.5564,12.5717,12.4699,12.5259,452735.0
2016-02-11 15:30:00,24.62,24.81,24.59,24.59,698314.0,12.5259,12.6226,12.5107,12.5107,698314.0
2016-02-12 09:30:00,26.26,26.47,25.97,26.14,1173842.0,13.3603,13.4671,13.2128,13.2992,1173842.0
2016-02-12 10:00:00,26.14,26.39,25.97,26.34,746558.0,13.2992,13.4264,13.2128,13.401,746558.0
2016-02-12 10:30:00,26.34,26.61,26.28,26.36,690117.0,13.401,13.5384,13.3705,13.4112,690117.0
2016-02-12 11:00:00,26.37,26.71,26.36,26.69,497322.0,13.4163,13.5892,13.4112,13.5791,497322.0
2016-02-12 11:30:00,26.69,26.73,26.53,26.53,343687.0,13.5791,13.5994,13.4977,13.4977,343687.0
2016-02-12 12:00:00,26.54,26.63,26.5,26.61,176666.0,13.5028,13.5485,13.4824,13.5384,176666.0
2016-02-12 12:30:00,26.6,26.6,26.47,26.47,202410.0,13.5333,13.5333,13.4671,13.4671,202410.0
2016-02-12 13:00:00,26.47,26.5,26.33,26.38,310051.0,13.4671,13.4824,13.3959,13.4213,310051.0
2016-02-12 13:30:00,26.38,26.43,26.31,26.34,204707.0,13.4213,13.4468,13.3857,13.401,204707.0
2016-02-12 14:00:00,26.34,26.53,26.29,26.51,291531.0,13.401,13.4977,13.3756,13.4875,291531.0
2016-02-12 14:30:00,26.51,26.54,26.44,26.52,225946.0,13.4875,13.5028,13.4519,13.4926,225946.0
2016-02-12 15:00:00,26.51,26.56,26.47,26.53,320301.0,13.4875,13.5129,13.4671,13.4977,320301.0
2016-02-12 15:30:00,26.52,26.55,26.44,26.52,769139.0,13.4926,13.5078,13.4519,13.4926,769139.0
2016-02-16 09:30:00,26.29,26.31,25.95,26.17,1144784.0,13.3756,13.3857,13.2026,13.3145,1144784.0
2016-02-16 10:00:00,26.16,26.21,25.86,26.17,334583.0,13.3094,13.3349,13.1568,13.3145,334583.0
2016-02-16 10:30:00,26.17,26.36,26.03,26.33,286563.0,13.3145,13.4112,13.2433,13.3959,286563.0
2016-02-16 11:00:00,26.33,26.48,26.25,26.43,279900.0,13.3959,13.4722,13.3552,13.4468,279900.0
2016-02-16 11:30:00,26.44,26.69,26.42,26.67,210393.0,13.4519,13.5791,13.4417,13.5689,210393.0
2016-02-16 12:00:00,26.67,26.72,26.57,26.58,261782.0,13.5689,13.5943,13.518,13.5231,261782.0
2016-02-16 12:30:00,26.59,26.71,26.57,26.68,218401.0,13.5282,13.5892,13.518,13.574,218401.0
2016-02-16 13:00:00,26.68,26.84,26.66,26.8,269520.0,13.574,13.6554,13.5638,13.635,269520.0
2016-02-16 13:30:00,26.81,26.83,26.7,26.74,272833.0,13.6401,13.6503,13.5842,13.6045,272833.0
2016-02-16 14:00:00,26.72,26.81,26.7,26.8,277525.0,13.5943,13.6401,13.5842,13.635,277525.0
2016-02-16 14:30:00,26.79,26.84,26.74,26.79,214881.0,13.6299,13.6554,13.6045,13.6299,214881.0
2016-02-16 15:00:00,26.79,26.85,26.74,26.85,264230.0,13.6299,13.6605,13.6045,13.6605,264230.0
2016-02-16 15:30:00,26.85,26.89,26.77,26.84,560655.0,13.6605,13.6808,13.6198,13.6554,560655.0
2016-02-17 09:30:00,27.11,27.58,27.11,27.5,682028.0,13.7928,14.0319,13.7928,13.9912,682028.0
2016-02-17 10:00:00,27.51,27.84,27.51,27.81,542826.0,13.9963,14.1642,13.9963,14.1489,542826.0
2016-02-17 10:30:00,27.8,27.95,27.73,27.93,470052.0,14.1438,14.2201,14.1082,14.2099,470052.0
2016-02-17 11:00:00,27.93,27.97,27.78,27.88,672533.0,14.2099,14.2303,14.1336,14.1845,672533.0
2016-02-17 11:30:00,27.88,27.99,27.71,27.74,418845.0,14.1845,14.2405,14.098,14.1133,418845.0
2016-02-17 12:00:00,27.73,27.81,27.68,27.76,301832.0,14.1082,14.1489,14.0827,14.1235,301832.0
2016-02-17 12:30:00,27.76,27.97,27.75,27.92,374826.0,14.1235,14.2303,14.1184,14.2049,374826.0
2016-02-17 13:00:00,27.92,27.94,27.79,27.9,343253.0,14.2049,14.215,14.1387,14.1947,343253.0
2016-02-17 13:30:00,27.89,27.91,27.62,27.72,198792.0,14.1896,14.1998,14.0522,14.1031,198792.0
2016-02-17 14:00:00,27.73,27.85,27.68,27.73,264469.0,14.1082,14.1692,14.0827,14.1082,264469.0
2016-02-17 14:30:00,27.73,27.74,27.63,27.66,231774.0,14.1082,14.1133,14.0573,14.0726,231774.0
2016-02-17 15:00:00,27.66,27.74,27.64,27.69,136868.0,14.0726,14.1133,14.0624,14.0878,136868.0
2016-02-17 15:30:00,27.69,27.71,27.61,27.64,662768.0,14.0878,14.098,14.0471,14.0624,662768.0
2016-02-18 09:30:00,27.24,27.31,26.94,27.12,744954.0,13.8589,13.8945,13.7063,13.7978,744954.0
2016-02-18 10:00:00,27.11,27.16,26.96,27.13,328567.0,13.7928,13.8182,13.7164,13.8029,328567.0
2016-02-18 10:30:00,27.12,27.15,26.98,27.1,297492.0,13.7978,13.8131,13.7266,13.7877,297492.0
2016-02-18 11:00:00,27.1,27.12,26.88,27.05,461853.0,13.7877,13.7978,13.6757,13.7622,461853.0
2016-02-18 11:30:00,27.05,27.06,26.94,27.05,180030.0,13.7622,13.7673,13.7063,13.7622,180030.0
2016-02-18 12:00:00,27.05,27.1,27.0,27.09,151471.0,13.7622,13.7877,13.7368,13.7826,151471.0
2016-02-18 12:30:00,27.08,27.11,27.02,27.06,120059.0,13.7775,13.7928,13.747,13.7673,120059.0
2016-02-18 13:00:00,27.06,27.12,26.99,27.04,169804.0,13.7673,13.7978,13.7317,13.7571,169804.0
2016-02-18 13:30:00,27.04,27.05,26.92,26.96,142836.0,13.7571,13.7622,13.6961,13.7164,142836.0
2016-02-18 14:00:00,26.96,27.02,26.93,27.02,148006.0,13.7164,13.747,13.7012,13.747,148006.0
2016-02-18 14:30:00,27.01,27.16,27.01,27.15,217207.0,13.7419,13.8182,13.7419,13.8131,217207.0
2016-02-18 15:00:00,27.15,27.21,27.13,27.2,313221.0,13.8131,13.8436,13.8029,13.8385,313221.0
2016-02-18 15:30:00,27.2,27.25,27.16,27.16,953996.0,13.8385,13.864,13.8182,13.8182,953996.0
2016-02-19 09:30:00,26.73,27.07,26.68,26.9,536905.0,13.5994,13.7724,13.574,13.6859,536905.0
2016-02-19 10:00:00,26.89,26.89,26.67,26.79,453202.0,13.6808,13.6808,13.5689,13.6299,453202.0
2016-02-19 10:30:00,26.78,26.9,26.75,26.8,603736.0,13.6249,13.6859,13.6096,13.635,603736.0
2016-02-19 11:00:00,26.8,27.09,26.76,27.09,308042.0,13.635,13.7826,13.6147,13.7826,308042.0
2016-02-19 11:30:00,27.1,27.23,27.09,27.14,277607.0,13.7877,13.8538,13.7826,13.808,277607.0
2016-02-19 12:00:00,27.15,27.21,27.1,27.18,250338.0,13.8131,13.8436,13.7877,13.8284,250338.0
2016-02-19 12:30:00,27.18,27.25,27.15,27.17,172089.0,13.8284,13.864,13.8131,13.8233,172089.0
2016-02-19 13:00:00,27.16,27.19,27.1,27.18,148538.0,13.8182,13.8335,13.7877,13.8284,148538.0
2016-02-19 13:30:00,27.17,27.21,27.16,27.18,138648.0,13.8233,13.8436,13.8182,13.8284,138648.0
2016-02-19 14:00:00,27.18,27.29,27.17,27.25,226892.0,13.8284,13.8843,13.8233,13.864,226892.0
2016-02-19 14:30:00,27.26,27.33,27.24,27.31,456956.0,13.8691,13.9047,13.8589,13.8945,456956.0
2016-02-19 15:00:00,27.3,27.34,27.27,27.33,263898.0,13.8894,13.9098,13.8742,13.9047,263898.0
2016-02-19 15:30:00,27.33,27.4,27.31,27.38,749799.0,13.9047,13.9403,13.8945,13.9301,749799.0
2016-02-22 09:30:00,28.43,29.14,28.36,28.86,1044052.0,14.4643,14.8256,14.4287,14.6831,1044052.0
2016-02-22 10:00:00,28.87,29.22,28.87,29.12,702113.0,14.6882,14.8663,14.6882,14.8154,702113.0
2016-02-22 10:30:00,29.13,29.24,29.13,29.17,630719.0,14.8205,14.8764,14.8205,14.8408,630719.0
2016-02-22 11:00:00,29.17,29.17,28.88,28.99,367583.0,14.8408,14.8408,14.6933,14.7492,367583.0
2016-02-22 11:30:00,28.99,29.04,28.85,28.96,253990.0,14.7492,14.7747,14.678,14.734,253990.0
2016-02-22 12:00:00,28.95,29.01,28.88,28.91,230607.0,14.7289,14.7594,14.6933,14.7085,230607.0
2016-02-22 12:30:00,28.92,28.99,28.84,28.87,232484.0,14.7136,14.7492,14.6729,14.6882,232484.0
2016-02-22 13:00:00,28.87,28.96,28.86,28.88,221445.0,14.6882,14.734,14.6831,14.6933,221445.0
2016-02-22 13:30:00,28.89,28.98,28.88,28.93,166903.0,14.6984,14.7442,14.6933,14.7187,166903.0
2016-02-22 14:00:00,28.94,29.08,28.92,29.01,559748.0,14.7238,14.795,14.7136,14.7594,559748.0
2016-02-22 14:30:00,29.01,29.07,28.97,29.04,313701.0,14.7594,14.7899,14.7391,14.7747,313701.0
2016-02-22 15:00:00,29.04,29.1,28.99,29.04,497418.0,14.7747,14.8052,14.7492,14.7747,497418.0
2016-02-22 15:30:00,29.04,29.11,28.99,29.1,750042.0,14.7747,14.8103,14.7492,14.8052,750042.0
2016-02-23 09:30:00,28.47,28.64,28.37,28.46,1085535.0,14.4847,14.5712,14.4338,14.4796,1085535.0
2016-02-23 10:00:00,28.45,28.49,28.13,28.2,941988.0,14.4745,14.4949,14.3117,14.3473,941988.0
2016-02-23 10:30:00,28.21,28.25,28.09,28.17,442451.0,14.3524,14.3727,14.2913,14.332,442451.0
2016-02-23 11:00:00,28.17,28.17,27.9,27.97,614762.0,14.332,14.332,14.1947,14.2303,614762.0
2016-02-23 11:30:00,27.98,28.18,27.93,28.06,270942.0,14.2354,14.3371,14.2099,14.2761,270942.0
2016-02-23 12:00:00,28.06,28.07,27.93,28.01,240018.0,14.2761,14.2812,14.2099,14.2506,240018.0
2016-02-23 12:30:00,28.01,28.07,28.0,28.06,323038.0,14.2506,14.2812,14.2456,14.2761,323038.0
2016-02-23 13:00:00,28.05,28.07,27.92,27.98,177163.0,14.271,14.2812,14.2049,14.2354,177163.0
2016-02-23 13:30:00,27.98,27.99,27.83,27.89,216413.0,14.2354,14.2405,14.1591,14.1896,216413.0
2016-02-23 14:00:00,27.9,28.07,27.89,28.01,237755.0,14.1947,14.2812,14.1896,14.2506,237755.0
2016-02-23 14:30:00,28.02,28.04,27.91,27.92,228444.0,14.2557,14.2659,14.1998,14.2049,228444.0
2016-02-23 15:00:00,27.92,27.92,27.78,27.8,257221.0,14.2049,14.2049,14.1336,14.1438,257221.0
2016-02-23 15:30:00,27.8,28.05,27.8,28.01,1459568.0,14.1438,14.271,14.1438,14.2506,1459568.0
2016-02-24 09:30:00,25.42,25.57,25.24,25.33,1139016.0,13.4645,13.544,13.3692,13.4168,1139016.0
2016-02-24 10:00:00,25.32,25.33,25.09,25.12,1015379.0,13.4115,13.4168,13.2897,13.3056,1015379.0
2016-02-24 10:30:00,25.12,25.46,25.11,25.3,655845.0,13.3056,13.4857,13.3003,13.4009,655845.0
2016-02-24 11:00:00,25.31,25.31,25.06,25.1,480099.0,13.4062,13.4062,13.2738,13.295,480099.0
2016-02-24 11:30:00,25.1,25.42,25.09,25.38,317492.0,13.295,13.4645,13.2897,13.4433,317492.0
2016-02-24 12:00:00,25.38,25.49,25.36,25.36,269338.0,13.4433,13.5016,13.4327,13.4327,269338.0
2016-02-24 12:30:00,25.37,25.48,25.35,25.42,169313.0,13.438,13.4963,13.4274,13.4645,169313.0
2016-02-24 13:00:00,25.43,25.59,25.42,25.54,385747.0,13.4698,13.5545,13.4645,13.5281,385747.0
2016-02-24 13:30:00,25.54,25.6,25.48,25.53,253649.0,13.5281,13.5598,13.4963,13.5228,253649.0
2016-02-24 14:00:00,25.53,25.68,25.46,25.68,278144.0,13.5228,13.6022,13.4857,13.6022,278144.0
2016-02-24 14:30:00,25.68,25.79,25.65,25.7,556131.0,13.6022,13.6605,13.5863,13.6128,556131.0
2016-02-24 15:00:00,25.7,25.93,25.69,25.92,378505.0,13.6128,13.7346,13.6075,13.7293,378505.0
2016-02-24 15:30:00,25.91,26.03,25.89,25.97,847161.0,13.724,13.7876,13.7135,13.7558,847161.0
2016-02-25 09:30:00,25.62,25.79,25.38,25.44,782469.0,13.5704,13.6605,13.4433,13.4751,782469.0
2016-02-25 10:00:00,25.44,25.46,25.26,25.44,655165.0,13.4751,13.4857,13.3798,13.4751,655165.0
2016-02-25 10:30:00,25.45,25.45,25.13,25.14,399102.0,13.4804,13.4804,13.3109,13.3162,399102.0
2016-02-25 11:00:00,25.14,25.27,25.07,25.27,282830.0,13.3162,13.385,13.2791,13.385,282830.0
2016-02-25 11:30:00,25.27,25.43,25.24,25.42,278953.0,13.385,13.4698,13.3692,13.4645,278953.0
2016-02-25 12:00:00,25.42,25.47,25.35,25.38,204651.0,13.4645,13.491,13.4274,13.4433,204651.0
2016-02-25 12:30:00,25.39,25.39,25.25,25.26,149392.0,13.4486,13.4486,13.3745,13.3798,149392.0
2016-02-25 13:00:00,25.26,25.42,25.24,25.41,91757.0,13.3798,13.4645,13.3692,13.4592,91757.0
2016-02-25 13:30:00,25.4,25.57,25.39,25.53,119544.0,13.4539,13.544,13.4486,13.5228,119544.0
2016-02-25 14:00:00,25.52,25.56,25.47,25.47,161206.0,13.5175,13.5387,13.491,13.491,161206.0
2016-02-25 14:30:00,25.47,25.55,25.45,25.46,128539.0,13.491,13.5334,13.4804,13.4857,128539.0
2016-02-25 15:00:00,25.47,25.61,25.46,25.57,239292.0,13.491,13.5651,13.4857,13.544,239292.0
2016-02-25 15:30:00,25.58,25.66,25.56,25.66,504292.0,13.5492,13.5916,13.5387,13.5916,504292.0
2016-02-26 09:30:00,26.03,26.33,25.95,26.12,921619.0,13.7876,13.9465,13.7452,13.8353,921619.0
2016-02-26 10:00:00,26.12,26.21,25.8,25.8,353092.0,13.8353,13.8829,13.6658,13.6658,353092.0
2016-02-26 10:30:00,25.81,26.1,25.81,26.0,823984.0,13.6711,13.8247,13.6711,13.7717,823984.0
2016-02-26 11:00:00,26.01,26.01,25.84,25.84,237474.0,13.777,13.777,13.687,13.687,237474.0
2016-02-26 11:30:00,25.83,25.87,25.75,25.83,245445.0,13.6817,13.7029,13.6393,13.6817,245445.0
2016-02-26 12:00:00,25.82,25.84,25.71,25.82,119498.0,13.6764,13.687,13.6181,13.6764,119498.0
2016-02-26 12:30:00,25.82,25.83,25.72,25.76,120890.0,13.6764,13.6817,13.6234,13.6446,120890.0
2016-02-26 13:00:00,25.77,25.79,25.71,25.71,105737.0,13.6499,13.6605,13.6181,13.6181,105737.0
2016-02-26 13:30:00,25.71,25.72,25.52,25.56,280463.0,13.6181,13.6234,13.5175,13.5387,280463.0
2016-02-26 14:00:00,25.56,25.58,25.5,25.53,173906.0,13.5387,13.5492,13.5069,13.5228,173906.0
2016-02-26 14:30:00,25.55,25.55,25.43,25.47,177738.0,13.5334,13.5334,13.4698,13.491,177738.0
2016-02-26 15:00:00,25.47,25.56,25.46,25.49,172759.0,13.491,13.5387,13.4857,13.5016,172759.0
2016-02-26 15:30:00,25.48,25.59,25.48,25.53,306708.0,13.4963,13.5545,13.4963,13.5228,306708.0
2016-02-29 09:30:00,26.23,26.3,26.12,26.23,380949.0,13.8935,13.9306,13.8353,13.8935,380949.0
2016-02-29 10:00:00,26.24,26.29,26.13,26.2,312586.0,13.8988,13.9253,13.8406,13.8777,312586.0
2016-02-29 10:30:00,26.21,26.5,26.19,26.46,312286.0,13.8829,14.0366,13.8724,14.0154,312286.0
2016-02-29 11:00:00,26.45,26.67,26.42,26.52,250638.0,14.0101,14.1266,13.9942,14.0472,250638.0
2016-02-29 11:30:00,26.52,26.56,26.37,26.4,173022.0,14.0472,14.0683,13.9677,13.9836,173022.0
2016-02-29 12:00:00,26.41,26.43,26.35,26.42,92937.0,13.9889,13.9995,13.9571,13.9942,92937.0
2016-02-29 12:30:00,26.41,26.47,26.35,26.41,103434.0,13.9889,14.0207,13.9571,13.9889,103434.0
2016-02-29 13:00:00,26.39,26.48,26.37,26.42,114854.0,13.9783,14.026,13.9677,13.9942,114854.0
2016-02-29 13:30:00,26.42,26.43,26.32,26.37,120174.0,13.9942,13.9995,13.9412,13.9677,120174.0
2016-02-29 14:00:00,26.38,26.41,26.26,26.31,429375.0,13.973,13.9889,13.9094,13.9359,429375.0
2016-02-29 14:30:00,26.31,26.32,26.17,26.17,232849.0,13.9359,13.9412,13.8618,13.8618,232849.0
2016-02-29 15:00:00,26.17,26.18,26.07,26.15,379331.0,13.8618,13.8671,13.8088,13.8512,379331.0
2016-02-29 15:30:00,26.15,26.22,26.09,26.1,785214.0,13.8512,13.8882,13.8194,13.8247,785214.0
2016-03-01 09:30:00,27.13,27.19,26.71,26.75,809686.0,14.3703,14.402,14.1478,14.169,809686.0
2016-03-01 10:00:00,26.76,26.88,26.56,26.88,549814.0,14.1743,14.2378,14.0683,14.2378,549814.0
2016-03-01 10:30:00,26.87,26.98,26.78,26.9,325470.0,14.2325,14.2908,14.1849,14.2484,325470.0
2016-03-01 11:00:00,26.89,27.12,26.89,27.03,454998.0,14.2431,14.365,14.2431,14.3173,454998.0
2016-03-01 11:30:00,27.03,27.08,27.0,27.05,175926.0,14.3173,14.3438,14.3014,14.3279,175926.0
2016-03-01 12:00:00,27.06,27.08,26.94,26.96,204664.0,14.3332,14.3438,14.2696,14.2802,204664.0
2016-03-01 12:30:00,26.97,26.98,26.9,26.94,213490.0,14.2855,14.2908,14.2484,14.2696,213490.0
2016-03-01 13:00:00,26.94,27.03,26.9,27.02,185482.0,14.2696,14.3173,14.2484,14.312,185482.0
2016-03-01 13:30:00,27.03,27.05,26.86,26.87,302297.0,14.3173,14.3279,14.2272,14.2325,302297.0
2016-03-01 14:00:00,26.86,26.88,26.75,26.78,304913.0,14.2272,14.2378,14.169,14.1849,304913.0
2016-03-01 14:30:00,26.79,27.06,26.78,27.05,407627.0,14.1902,14.3332,14.1849,14.3279,407627.0
2016-03-01 15:00:00,27.04,27.05,26.94,26.96,227179.0,14.3226,14.3279,14.2696,14.2802,227179.0
2016-03-01 15:30:00,26.96,26.97,26.89,26.96,439585.0,14.2802,14.2855,14.2431,14.2802,439585.0
2016-03-02 09:30:00,27.63,27.91,27.58,27.81,657927.0,14.6351,14.7834,14.6086,14.7304,657927.0
2016-03-02 10:00:00,27.81,28.01,27.77,27.96,392132.0,14.7304,14.8364,14.7093,14.8099,392132.0
2016-03-02 10:30:00,27.95,28.24,27.74,28.22,418229.0,14.8046,14.9582,14.6934,14.9476,418229.0
2016-03-02 11:00:00,28.21,28.34,28.15,28.19,365709.0,14.9423,15.0112,14.9105,14.9317,365709.0
2016-03-02 11:30:00,28.2,28.25,28.05,28.05,234000.0,14.937,14.9635,14.8576,14.8576,234000.0
2016-03-02 12:00:00,28.06,28.17,28.0,28.01,198243.0,14.8629,14.9211,14.8311,14.8364,198243.0
2016-03-02 12:30:00,28.0,28.22,27.98,28.21,443185.0,14.8311,14.9476,14.8205,14.9423,443185.0
2016-03-02 13:00:00,28.22,28.27,28.15,28.25,106135.0,14.9476,14.9741,14.9105,14.9635,106135.0
2016-03-02 13:30:00,28.26,28.33,28.23,28.26,121330.0,14.9688,15.0059,14.9529,14.9688,121330.0
2016-03-02 14:00:00,28.27,28.39,28.25,28.3,315531.0,14.9741,15.0377,14.9635,14.99,315531.0
2016-03-02 14:30:00,28.3,28.42,28.29,28.41,247551.0,14.99,15.0535,14.9847,15.0482,247551.0
2016-03-02 15:00:00,28.4,28.41,28.32,28.39,279271.0,15.043,15.0482,15.0006,15.0377,279271.0
2016-03-02 15:30:00,28.39,28.55,28.36,28.54,801316.0,15.0377,15.1224,15.0218,15.1171,801316.0
2016-03-03 09:30:00,28.67,28.76,28.21,28.49,932500.0,15.186,15.2336,14.9423,15.0906,932500.0
2016-03-03 10:00:00,28.49,28.5,28.09,28.17,583023.0,15.0906,15.0959,14.8788,14.9211,583023.0
2016-03-03 10:30:00,28.18,28.53,28.18,28.49,437778.0,14.9264,15.1118,14.9264,15.0906,437778.0
2016-03-03 11:00:00,28.48,28.68,28.41,28.45,470611.0,15.0853,15.1913,15.0482,15.0694,470611.0
2016-03-03 11:30:00,28.45,28.57,28.43,28.54,169436.0,15.0694,15.133,15.0588,15.1171,169436.0
2016-03-03 12:00:00,28.53,28.57,28.4,28.45,126415.0,15.1118,15.133,15.043,15.0694,126415.0
2016-03-03 12:30:00,28.46,28.65,28.45,28.63,140465.0,15.0747,15.1754,15.0694,15.1648,140465.0
2016-03-03 13:00:00,28.63,28.76,28.61,28.63,223510.0,15.1648,15.2336,15.1542,15.1648,223510.0
2016-03-03 13:30:00,28.63,28.72,28.61,28.64,182002.0,15.1648,15.2124,15.1542,15.1701,182002.0
2016-03-03 14:00:00,28.65,28.81,28.64,28.7,409637.0,15.1754,15.2601,15.1701,15.2019,409637.0
2016-03-03 14:30:00,28.71,28.76,28.7,28.72,172483.0,15.2072,15.2336,15.2019,15.2124,172483.0
2016-03-03 15:00:00,28.72,28.78,28.7,28.75,213366.0,15.2124,15.2442,15.2019,15.2283,213366.0
2016-03-03 15:30:00,28.75,28.91,28.74,28.89,600639.0,15.2283,15.3131,15.223,15.3025,600639.0
2016-03-04 09:30:00,29.5,29.64,29.31,29.43,678249.0,15.6256,15.6998,15.525,15.5885,678249.0
2016-03-04 10:00:00,29.43,29.9,29.33,29.85,1172053.0,15.5885,15.8375,15.5356,15.811,1172053.0
2016-03-04 10:30:00,29.86,30.26,29.86,30.05,1172995.0,15.8163,16.0282,15.8163,15.9169,1172995.0
2016-03-04 11:00:00,30.06,30.4,30.05,30.24,784503.0,15.9222,16.1023,15.9169,16.0176,784503.0
2016-03-04 11:30:00,30.24,30.77,30.23,30.77,1111782.0,16.0176,16.2983,16.0123,16.2983,1111782.0
2016-03-04 12:00:00,30.77,30.83,30.56,30.67,682750.0,16.2983,16.3301,16.1871,16.2453,682750.0
2016-03-04 12:30:00,30.67,30.78,30.53,30.78,376651.0,16.2453,16.3036,16.1712,16.3036,376651.0
2016-03-04 13:00:00,30.79,30.82,30.59,30.8,472810.0,16.3089,16.3248,16.203,16.3142,472810.0
2016-03-04 13:30:00,30.8,30.86,30.66,30.68,805295.0,16.3142,16.346,16.24,16.2506,805295.0
2016-03-04 14:00:00,30.68,30.68,30.37,30.43,584661.0,16.2506,16.2506,16.0864,16.1182,584661.0
2016-03-04 14:30:00,30.42,30.47,30.0,30.25,701840.0,16.1129,16.1394,15.8904,16.0229,701840.0
2016-03-04 15:00:00,30.24,30.4,30.19,30.34,639287.0,16.0176,16.1023,15.9911,16.0705,639287.0
2016-03-04 15:30:00,30.34,30.39,30.26,30.3,763330.0,16.0705,16.097,16.0282,16.0493,763330.0
2016-03-07 09:30:00,31.16,31.59,31.12,31.32,1936316.0,16.5049,16.7326,16.4837,16.5896,1936316.0
2016-03-07 10:00:00,31.31,31.66,31.25,31.62,1243478.0,16.5843,16.7697,16.5525,16.7485,1243478.0
2016-03-07 10:30:00,31.63,32.2,31.63,32.05,1930591.0,16.7538,17.0557,16.7538,16.9763,1930591.0
2016-03-07 11:00:00,32.06,32.22,31.87,31.89,1284334.0,16.9816,17.0663,16.8809,16.8915,1284334.0
2016-03-07 11:30:00,31.89,31.97,31.8,31.89,734897.0,16.8915,16.9339,16.8439,16.8915,734897.0
2016-03-07 12:00:00,31.89,32.02,31.84,31.99,402306.0,16.8915,16.9604,16.8651,16.9445,402306.0
2016-03-07 12:30:00,31.99,32.06,31.87,32.02,408707.0,16.9445,16.9816,16.8809,16.9604,408707.0
2016-03-07 13:00:00,32.02,32.08,31.84,31.87,498481.0,16.9604,16.9922,16.8651,16.8809,498481.0
2016-03-07 13:30:00,31.89,31.89,31.54,31.55,461194.0,16.8915,16.8915,16.7062,16.7114,461194.0
2016-03-07 14:00:00,31.55,31.67,31.39,31.4,583312.0,16.7114,16.775,16.6267,16.632,583312.0
2016-03-07 14:30:00,31.4,31.71,31.3,31.68,699851.0,16.632,16.7962,16.579,16.7803,699851.0
2016-03-07 15:00:00,31.67,31.86,31.62,31.84,388943.0,16.775,16.8756,16.7485,16.8651,388943.0
2016-03-07 15:30:00,31.83,31.97,31.81,31.95,1218642.0,16.8598,16.9339,16.8492,16.9233,1218642.0
2016-03-08 09:30:00,29.88,29.89,29.36,29.37,1459099.0,15.8269,15.8322,15.5514,15.5567,1459099.0
2016-03-08 10:00:00,29.37,29.53,28.93,29.14,1366130.0,15.5567,15.6415,15.3237,15.4349,1366130.0
2016-03-08 10:30:00,29.13,29.13,28.73,28.75,512321.0,15.4296,15.4296,15.2177,15.2283,512321.0
2016-03-08 11:00:00,28.75,29.07,28.74,28.85,381943.0,15.2283,15.3978,15.223,15.2813,381943.0
2016-03-08 11:30:00,28.83,29.1,28.76,29.05,215664.0,15.2707,15.4137,15.2336,15.3872,215664.0
2016-03-08 12:00:00,29.05,29.13,28.93,29.08,101894.0,15.3872,15.4296,15.3237,15.4031,101894.0
2016-03-08 12:30:00,29.08,29.13,28.98,29.06,152786.0,15.4031,15.4296,15.3502,15.3925,152786.0
2016-03-08 13:00:00,29.05,29.06,28.91,28.92,135961.0,15.3872,15.3925,15.3131,15.3184,135961.0
2016-03-08 13:30:00,28.93,29.11,28.92,29.05,95648.0,15.3237,15.419,15.3184,15.3872,95648.0
2016-03-08 14:00:00,29.03,29.39,29.0,29.04,150521.0,15.3767,15.5673,15.3608,15.3819,150521.0
2016-03-08 14:30:00,29.04,29.04,28.97,28.99,160391.0,15.3819,15.3819,15.3449,15.3555,160391.0
2016-03-08 15:00:00,29.0,29.07,28.99,29.02,172716.0,15.3608,15.3978,15.3555,15.3714,172716.0
2016-03-08 15:30:00,29.01,29.02,28.96,28.98,687699.0,15.3661,15.3714,15.3396,15.3502,687699.0
2016-03-09 09:30:00,28.81,29.01,28.31,28.52,512271.0,15.2601,15.3661,14.9953,15.1065,512271.0
2016-03-09 10:00:00,28.52,28.62,28.2,28.27,287781.0,15.1065,15.1595,14.937,14.9741,287781.0
2016-03-09 10:30:00,28.27,28.87,28.27,28.66,476212.0,14.9741,15.2919,14.9741,15.1807,476212.0
2016-03-09 11:00:00,28.68,29.03,28.68,29.03,247416.0,15.1913,15.3767,15.1913,15.3767,247416.0
2016-03-09 11:30:00,29.03,29.11,28.96,29.11,151406.0,15.3767,15.419,15.3396,15.419,151406.0
2016-03-09 12:00:00,29.1,29.11,28.99,28.99,95310.0,15.4137,15.419,15.3555,15.3555,95310.0
2016-03-09 12:30:00,28.99,29.03,28.82,28.82,105408.0,15.3555,15.3767,15.2654,15.2654,105408.0
2016-03-09 13:00:00,28.82,28.86,28.73,28.74,164346.0,15.2654,15.2866,15.2177,15.223,164346.0
2016-03-09 13:30:00,28.74,28.96,28.74,28.9,88186.0,15.223,15.3396,15.223,15.3078,88186.0
2016-03-09 14:00:00,28.91,29.01,28.9,29.0,134091.0,15.3131,15.3661,15.3078,15.3608,134091.0
2016-03-09 14:30:00,29.01,29.04,28.98,29.01,79424.0,15.3661,15.3819,15.3502,15.3661,79424.0
2016-03-09 15:00:00,29.01,29.04,28.99,29.03,124863.0,15.3661,15.3819,15.3555,15.3767,124863.0
2016-03-09 15:30:00,29.03,29.08,29.01,29.06,301042.0,15.3767,15.4031,15.3661,15.3925,301042.0
2016-03-10 09:30:00,28.34,28.71,28.12,28.68,877805.0,15.0112,15.2072,14.8946,15.1913,877805.0
2016-03-10 10:00:00,28.66,28.83,28.57,28.6,456419.0,15.1807,15.2707,15.133,15.1489,456419.0
2016-03-10 10:30:00,28.57,28.64,28.31,28.32,377337.0,15.133,15.1701,14.9953,15.0006,377337.0
2016-03-10 11:00:00,28.32,28.38,28.02,28.05,389001.0,15.0006,15.0324,14.8417,14.8576,389001.0
2016-03-10 11:30:00,28.05,28.24,27.97,28.21,398298.0,14.8576,14.9582,14.8152,14.9423,398298.0
2016-03-10 12:00:00,28.21,28.26,28.14,28.2,162432.0,14.9423,14.9688,14.9052,14.937,162432.0
2016-03-10 12:30:00,28.2,28.24,28.07,28.18,243130.0,14.937,14.9582,14.8682,14.9264,243130.0
2016-03-10 13:00:00,28.18,28.32,28.1,28.32,221194.0,14.9264,15.0006,14.884,15.0006,221194.0
2016-03-10 13:30:00,28.31,28.51,28.3,28.39,540217.0,14.9953,15.1012,14.99,15.0377,540217.0
2016-03-10 14:00:00,28.38,28.47,28.21,28.43,209214.0,15.0324,15.08,14.9423,15.0588,209214.0
2016-03-10 14:30:00,28.44,28.48,28.36,28.41,265582.0,15.0641,15.0853,15.0218,15.0482,265582.0
2016-03-10 15:00:00,28.41,28.69,28.4,28.68,437132.0,15.0482,15.1966,15.043,15.1913,437132.0
2016-03-10 15:30:00,28.68,28.71,28.47,28.59,790647.0,15.1913,15.2072,15.08,15.1436,790647.0
2016-03-11 09:30:00,28.72,28.94,28.6,28.61,759570.0,15.2124,15.329,15.1489,15.1542,759570.0
2016-03-11 10:00:00,28.61,28.73,28.49,28.67,405838.0,15.1542,15.2177,15.0906,15.186,405838.0
2016-03-11 10:30:00,28.68,28.83,28.64,28.81,373224.0,15.1913,15.2707,15.1701,15.2601,373224.0
2016-03-11 11:00:00,28.8,28.9,28.64,28.84,367343.0,15.2548,15.3078,15.1701,15.276,367343.0
2016-03-11 11:30:00,28.84,29.04,28.79,28.94,231106.0,15.276,15.3819,15.2495,15.329,231106.0
2016-03-11 12:00:00,28.95,29.12,28.87,29.09,216753.0,15.3343,15.4243,15.2919,15.4084,216753.0
2016-03-11 12:30:00,29.08,29.19,29.07,29.14,292521.0,15.4031,15.4614,15.3978,15.4349,292521.0
2016-03-11 13:00:00,29.14,29.15,29.0,29.04,184008.0,15.4349,15.4402,15.3608,15.3819,184008.0
2016-03-11 13:30:00,29.03,29.06,28.99,29.0,114219.0,15.3767,15.3925,15.3555,15.3608,114219.0
2016-03-11 14:00:00,29.01,29.03,28.95,28.96,165474.0,15.3661,15.3767,15.3343,15.3396,165474.0
2016-03-11 14:30:00,28.96,29.05,28.92,29.01,201435.0,15.3396,15.3872,15.3184,15.3661,201435.0
2016-03-11 15:00:00,29.01,29.1,28.99,29.06,180036.0,15.3661,15.4137,15.3555,15.3925,180036.0
2016-03-11 15:30:00,29.06,29.12,28.96,29.09,606484.0,15.3925,15.4243,15.3396,15.4084,606484.0
2016-03-14 09:30:00,28.78,28.8,28.42,28.46,1219303.0,15.2442,15.2548,15.0535,15.0747,1219303.0
2016-03-14 10:00:00,28.47,28.86,28.42,28.8,525968.0,15.08,15.2866,15.0535,15.2548,525968.0
2016-03-14 10:30:00,28.8,29.06,28.71,28.71,369604.0,15.2548,15.3925,15.2072,15.2072,369604.0
2016-03-14 11:00:00,28.74,28.85,28.67,28.68,244574.0,15.223,15.2813,15.186,15.1913,244574.0
2016-03-14 11:30:00,28.68,28.81,28.61,28.66,279104.0,15.1913,15.2601,15.1542,15.1807,279104.0
2016-03-14 12:00:00,28.67,28.78,28.66,28.74,225645.0,15.186,15.2442,15.1807,15.223,225645.0
2016-03-14 12:30:00,28.74,28.79,28.69,28.7,305526.0,15.223,15.2495,15.1966,15.2019,305526.0
2016-03-14 13:00:00,28.69,28.9,28.67,28.89,211707.0,15.1966,15.3078,15.186,15.3025,211707.0
2016-03-14 13:30:00,28.87,28.98,28.79,28.8,254300.0,15.2919,15.3502,15.2495,15.2548,254300.0
2016-03-14 14:00:00,28.8,28.8,28.7,28.76,226876.0,15.2548,15.2548,15.2019,15.2336,226876.0
2016-03-14 14:30:00,28.77,28.86,28.75,28.78,160071.0,15.2389,15.2866,15.2283,15.2442,160071.0
2016-03-14 15:00:00,28.78,28.81,28.71,28.77,185386.0,15.2442,15.2601,15.2072,15.2389,185386.0
2016-03-14 15:30:00,28.77,28.81,28.73,28.73,514708.0,15.2389,15.2601,15.2177,15.2177,514708.0
2016-03-15 09:30:00,27.55,27.57,27.24,27.28,786711.0,14.5927,14.6033,14.4285,14.4497,786711.0
2016-03-15 10:00:00,27.27,27.37,27.16,27.35,361651.0,14.4444,14.4974,14.3861,14.4868,361651.0
2016-03-15 10:30:00,27.35,27.37,27.1,27.19,364281.0,14.4868,14.4974,14.3544,14.402,364281.0
2016-03-15 11:00:00,27.19,27.25,27.11,27.25,195320.0,14.402,14.4338,14.3597,14.4338,195320.0
2016-03-15 11:30:00,27.25,27.34,27.21,27.29,721365.0,14.4338,14.4815,14.4126,14.455,721365.0
2016-03-15 12:00:00,27.3,27.33,27.21,27.25,288393.0,14.4603,14.4762,14.4126,14.4338,288393.0
2016-03-15 12:30:00,27.25,27.28,27.21,27.25,236900.0,14.4338,14.4497,14.4126,14.4338,236900.0
2016-03-15 13:00:00,27.25,27.36,27.24,27.34,277405.0,14.4338,14.4921,14.4285,14.4815,277405.0
2016-03-15 13:30:00,27.34,27.41,27.33,27.37,177876.0,14.4815,14.5186,14.4762,14.4974,177876.0
2016-03-15 14:00:00,27.38,27.39,27.26,27.28,225768.0,14.5027,14.508,14.4391,14.4497,225768.0
2016-03-15 14:30:00,27.29,27.29,27.22,27.25,219880.0,14.455,14.455,14.4179,14.4338,219880.0
2016-03-15 15:00:00,27.25,27.38,27.23,27.3,248412.0,14.4338,14.5027,14.4232,14.4603,248412.0
2016-03-15 15:30:00,27.3,27.33,27.27,27.29,583249.0,14.4603,14.4762,14.4444,14.455,583249.0
2016-03-16 09:30:00,27.48,27.62,27.17,27.18,740608.0,14.5556,14.6298,14.3914,14.3967,740608.0
2016-03-16 10:00:00,27.18,27.41,27.16,27.33,537902.0,14.3967,14.5186,14.3861,14.4762,537902.0
2016-03-16 10:30:00,27.32,27.46,27.22,27.45,370603.0,14.4709,14.5451,14.4179,14.5398,370603.0
2016-03-16 11:00:00,27.45,27.46,27.31,27.32,307756.0,14.5398,14.5451,14.4656,14.4709,307756.0
2016-03-16 11:30:00,27.33,27.37,27.11,27.14,196136.0,14.4762,14.4974,14.3597,14.3756,196136.0
2016-03-16 12:00:00,27.14,27.23,27.05,27.23,186302.0,14.3756,14.4232,14.3279,14.4232,186302.0
2016-03-16 12:30:00,27.23,27.25,27.16,27.2,138822.0,14.4232,14.4338,14.3861,14.4073,138822.0
2016-03-16 13:00:00,27.2,27.23,27.14,27.18,134359.0,14.4073,14.4232,14.3756,14.3967,134359.0
2016-03-16 13:30:00,27.19,27.27,27.16,27.24,117400.0,14.402,14.4444,14.3861,14.4285,117400.0
2016-03-16 14:00:00,27.24,27.94,27.23,27.91,898650.0,14.4285,14.7993,14.4232,14.7834,898650.0
2016-03-16 14:30:00,27.9,28.16,27.89,27.95,1149399.0,14.7781,14.9158,14.7728,14.8046,1149399.0
2016-03-16 15:00:00,27.96,28.22,27.95,28.2,485859.0,14.8099,14.9476,14.8046,14.937,485859.0
2016-03-16 15:30:00,28.2,28.42,28.13,28.38,1034814.0,14.937,15.0535,14.8999,15.0324,1034814.0
2016-03-17 09:30:00,29.4,29.44,28.8,29.16,1957931.0,15.5726,15.5938,15.2548,15.4455,1957931.0
2016-03-17 10:00:00,29.16,29.4,29.06,29.11,1062460.0,15.4455,15.5726,15.3925,15.419,1062460.0
2016-03-17 10:30:00,29.11,29.5,29.09,29.46,724579.0,15.419,15.6256,15.4084,15.6044,724579.0
2016-03-17 11:00:00,29.47,29.49,29.36,29.48,427114.0,15.6097,15.6203,15.5514,15.615,427114.0
2016-03-17 11:30:00,29.47,29.51,29.3,29.4,506948.0,15.6097,15.6309,15.5197,15.5726,506948.0
2016-03-17 12:00:00,29.4,29.54,29.38,29.48,359254.0,15.5726,15.6468,15.562,15.615,359254.0
2016-03-17 12:30:00,29.48,29.55,29.45,29.47,358553.0,15.615,15.6521,15.5991,15.6097,358553.0
2016-03-17 13:00:00,29.48,29.49,29.3,29.37,450139.0,15.615,15.6203,15.5197,15.5567,450139.0
2016-03-17 13:30:00,29.36,29.52,29.32,29.51,232662.0,15.5514,15.6362,15.5303,15.6309,232662.0
2016-03-17 14:00:00,29.52,29.59,29.5,29.52,347583.0,15.6362,15.6733,15.6256,15.6362,347583.0
2016-03-17 14:30:00,29.52,29.52,29.37,29.38,299598.0,15.6362,15.6362,15.5567,15.562,299598.0
2016-03-17 15:00:00,29.39,29.47,29.36,29.43,262277.0,15.5673,15.6097,15.5514,15.5885,262277.0
2016-03-17 15:30:00,29.44,29.5,29.36,29.48,1110600.0,15.5938,15.6256,15.5514,15.615,1110600.0
2016-03-18 09:30:00,29.72,29.94,29.55,29.86,711464.0,15.7421,15.8587,15.6521,15.8163,711464.0
2016-03-18 10:00:00,29.87,29.9,29.4,29.44,743868.0,15.8216,15.8375,15.5726,15.5938,743868.0
2016-03-18 10:30:00,29.45,29.57,29.3,29.39,719579.0,15.5991,15.6627,15.5197,15.5673,719579.0
2016-03-18 11:00:00,29.39,29.46,29.21,29.23,275366.0,15.5673,15.6044,15.472,15.4826,275366.0
2016-03-18 11:30:00,29.23,29.27,29.0,29.27,499833.0,15.4826,15.5038,15.3608,15.5038,499833.0
2016-03-18 12:00:00,29.26,29.35,29.25,29.26,331927.0,15.4985,15.5461,15.4932,15.4985,331927.0
2016-03-18 12:30:00,29.26,29.28,29.15,29.21,216713.0,15.4985,15.5091,15.4402,15.472,216713.0
2016-03-18 13:00:00,29.22,29.24,29.1,29.15,118849.0,15.4773,15.4879,15.4137,15.4402,118849.0
2016-03-18 13:30:00,29.16,29.26,29.07,29.21,312592.0,15.4455,15.4985,15.3978,15.472,312592.0
2016-03-18 14:00:00,29.2,29.23,29.05,29.09,288806.0,15.4667,15.4826,15.3872,15.4084,288806.0
2016-03-18 14:30:00,29.1,29.16,29.06,29.1,151743.0,15.4137,15.4455,15.3925,15.4137,151743.0
2016-03-18 15:00:00,29.1,29.13,29.07,29.12,164981.0,15.4137,15.4296,15.3978,15.4243,164981.0
2016-03-18 15:30:00,29.12,29.21,29.09,29.14,671189.0,15.4243,15.472,15.4084,15.4349,671189.0
2016-03-21 09:30:00,29.03,29.31,28.98,29.03,479348.0,15.3767,15.525,15.3502,15.3767,479348.0
2016-03-21 10:00:00,29.04,29.12,28.73,28.81,340731.0,15.3819,15.4243,15.2177,15.2601,340731.0
2016-03-21 10:30:00,28.8,28.88,28.69,28.75,327779.0,15.2548,15.2972,15.1966,15.2283,327779.0
2016-03-21 11:00:00,28.76,29.09,28.72,28.98,237240.0,15.2336,15.4084,15.2124,15.3502,237240.0
2016-03-21 11:30:00,28.99,29.03,28.93,28.95,749608.0,15.3555,15.3767,15.3237,15.3343,749608.0
2016-03-21 12:00:00,28.94,29.01,28.89,28.93,126864.0,15.329,15.3661,15.3025,15.3237,126864.0
2016-03-21 12:30:00,28.94,28.99,28.87,28.95,115546.0,15.329,15.3555,15.2919,15.3343,115546.0
2016-03-21 13:00:00,28.96,28.97,28.9,28.94,153047.0,15.3396,15.3449,15.3078,15.329,153047.0
2016-03-21 13:30:00,28.94,28.96,28.9,28.91,97949.0,15.329,15.3396,15.3078,15.3131,97949.0
2016-03-21 14:00:00,28.91,28.96,28.86,28.88,130404.0,15.3131,15.3396,15.2866,15.2972,130404.0
2016-03-21 14:30:00,28.88,28.96,28.87,28.92,511216.0,15.2972,15.3396,15.2919,15.3184,511216.0
2016-03-21 15:00:00,28.92,28.96,28.89,28.93,315372.0,15.3184,15.3396,15.3025,15.3237,315372.0
2016-03-21 15:30:00,28.93,28.95,28.89,28.9,586265.0,15.3237,15.3343,15.3025,15.3078,586265.0
2016-03-22 09:30:00,28.06,28.32,28.02,28.26,1182776.0,14.8629,15.0006,14.8417,14.9688,1182776.0
2016-03-22 10:00:00,28.26,28.36,28.2,28.28,619695.0,14.9688,15.0218,14.937,14.9794,619695.0
2016-03-22 10:30:00,28.29,28.38,28.23,28.34,282041.0,14.9847,15.0324,14.9529,15.0112,282041.0
2016-03-22 11:00:00,28.34,28.47,28.29,28.32,260452.0,15.0112,15.08,14.9847,15.0006,260452.0
2016-03-22 11:30:00,28.33,28.36,28.16,28.25,292313.0,15.0059,15.0218,14.9158,14.9635,292313.0
2016-03-22 12:00:00,28.25,28.34,28.22,28.33,133749.0,14.9635,15.0112,14.9476,15.0059,133749.0
2016-03-22 12:30:00,28.34,28.37,28.29,28.35,169651.0,15.0112,15.0271,14.9847,15.0165,169651.0
2016-03-22 13:00:00,28.34,28.34,28.25,28.28,120858.0,15.0112,15.0112,14.9635,14.9794,120858.0
2016-03-22 13:30:00,28.28,28.28,28.21,28.22,97076.0,14.9794,14.9794,14.9423,14.9476,97076.0
2016-03-22 14:00:00,28.23,28.28,28.21,28.25,128288.0,14.9529,14.9794,14.9423,14.9635,128288.0
2016-03-22 14:30:00,28.25,28.29,28.2,28.23,191702.0,14.9635,14.9847,14.937,14.9529,191702.0
2016-03-22 15:00:00,28.23,28.29,28.2,28.27,260192.0,14.9529,14.9847,14.937,14.9741,260192.0
2016-03-22 15:30:00,28.27,28.36,28.23,28.35,888756.0,14.9741,15.0218,14.9529,15.0165,888756.0
2016-03-23 09:30:00,28.22,28.29,27.95,27.98,886178.0,14.9476,14.9847,14.8046,14.8205,886178.0
2016-03-23 10:00:00,27.99,28.0,27.67,27.68,320145.0,14.8258,14.8311,14.6563,14.6616,320145.0
2016-03-23 10:30:00,27.67,27.8,27.49,27.64,361070.0,14.6563,14.7251,14.5609,14.6404,361070.0
2016-03-23 11:00:00,27.62,27.71,27.56,27.57,213208.0,14.6298,14.6775,14.598,14.6033,213208.0
2016-03-23 11:30:00,27.57,27.69,27.53,27.68,228779.0,14.6033,14.6669,14.5821,14.6616,228779.0
2016-03-23 12:00:00,27.68,27.74,27.61,27.71,184574.0,14.6616,14.6934,14.6245,14.6775,184574.0
2016-03-23 12:30:00,27.71,27.75,27.66,27.67,192692.0,14.6775,14.6987,14.651,14.6563,192692.0
2016-03-23 13:00:00,27.67,27.68,27.62,27.67,112066.0,14.6563,14.6616,14.6298,14.6563,112066.0
2016-03-23 13:30:00,27.66,27.74,27.61,27.72,163997.0,14.651,14.6934,14.6245,14.6828,163997.0
2016-03-23 14:00:00,27.72,27.79,27.67,27.72,315318.0,14.6828,14.7198,14.6563,14.6828,315318.0
2016-03-23 14:30:00,27.72,27.78,27.67,27.71,387840.0,14.6828,14.7145,14.6563,14.6775,387840.0
2016-03-23 15:00:00,27.7,27.71,27.61,27.7,347183.0,14.6722,14.6775,14.6245,14.6722,347183.0
2016-03-23 15:30:00,27.7,27.76,27.67,27.67,936473.0,14.6722,14.704,14.6563,14.6563,936473.0
2016-03-24 09:30:00,26.83,27.17,26.73,27.16,886438.0,14.2114,14.3914,14.1584,14.3861,886438.0
2016-03-24 10:00:00,27.16,27.19,27.09,27.18,463776.0,14.3861,14.402,14.3491,14.3967,463776.0
2016-03-24 10:30:00,27.19,27.38,27.18,27.35,356346.0,14.402,14.5027,14.3967,14.4868,356346.0
2016-03-24 11:00:00,27.35,27.49,27.23,27.28,295622.0,14.4868,14.5609,14.4232,14.4497,295622.0
2016-03-24 11:30:00,27.27,27.5,27.23,27.48,376649.0,14.4444,14.5662,14.4232,14.5556,376649.0
2016-03-24 12:00:00,27.48,27.56,27.43,27.5,440005.0,14.5556,14.598,14.5292,14.5662,440005.0
2016-03-24 12:30:00,27.51,27.56,27.46,27.46,214220.0,14.5715,14.598,14.5451,14.5451,214220.0
2016-03-24 13:00:00,27.46,27.61,27.44,27.6,198822.0,14.5451,14.6245,14.5345,14.6192,198822.0
2016-03-24 13:30:00,27.61,27.69,27.53,27.67,109684.0,14.6245,14.6669,14.5821,14.6563,109684.0
2016-03-24 14:00:00,27.67,27.74,27.56,27.68,584622.0,14.6563,14.6934,14.598,14.6616,584622.0
2016-03-24 14:30:00,27.7,27.79,27.69,27.74,120403.0,14.6722,14.7198,14.6669,14.6934,120403.0
2016-03-24 15:00:00,27.75,27.78,27.68,27.7,370348.0,14.6987,14.7145,14.6616,14.6722,370348.0
2016-03-24 15:30:00,27.7,27.75,27.67,27.7,370089.0,14.6722,14.6987,14.6563,14.6722,370089.0
2016-03-28 09:30:00,27.93,27.95,27.42,27.51,295353.0,14.794,14.8046,14.5239,14.5715,295353.0
2016-03-28 10:00:00,27.52,27.55,27.36,27.41,179495.0,14.5768,14.5927,14.4921,14.5186,179495.0
2016-03-28 10:30:00,27.42,27.58,27.31,27.58,260927.0,14.5239,14.6086,14.4656,14.6086,260927.0
2016-03-28 11:00:00,27.58,27.66,27.55,27.64,182553.0,14.6086,14.651,14.5927,14.6404,182553.0
2016-03-28 11:30:00,27.65,27.69,27.63,27.67,171269.0,14.6457,14.6669,14.6351,14.6563,171269.0
2016-03-28 12:00:00,27.66,27.73,27.61,27.65,176686.0,14.651,14.6881,14.6245,14.6457,176686.0
2016-03-28 12:30:00,27.65,27.87,27.64,27.86,181251.0,14.6457,14.7622,14.6404,14.7569,181251.0
2016-03-28 13:00:00,27.85,27.88,27.73,27.77,137226.0,14.7516,14.7675,14.6881,14.7093,137226.0
2016-03-28 13:30:00,27.77,27.84,27.76,27.83,109880.0,14.7093,14.7463,14.704,14.741,109880.0
2016-03-28 14:00:00,27.83,27.87,27.74,27.78,152500.0,14.741,14.7622,14.6934,14.7145,152500.0
2016-03-28 14:30:00,27.77,27.79,27.69,27.73,124175.0,14.7093,14.7198,14.6669,14.6881,124175.0
2016-03-28 15:00:00,27.72,27.79,27.7,27.78,131053.0,14.6828,14.7198,14.6722,14.7145,131053.0
2016-03-28 15:30:00,27.77,27.79,27.71,27.75,236448.0,14.7093,14.7198,14.6775,14.6987,236448.0
2016-03-29 09:30:00,26.59,26.77,26.38,26.56,842455.0,14.0842,14.1796,13.973,14.0683,842455.0
2016-03-29 10:00:00,26.57,26.63,26.45,26.48,662539.0,14.0736,14.1054,14.0101,14.026,662539.0
2016-03-29 10:30:00,26.48,26.62,26.45,26.6,506584.0,14.026,14.1001,14.0101,14.0895,506584.0
2016-03-29 11:00:00,26.6,26.66,26.5,26.64,259644.0,14.0895,14.1213,14.0366,14.1107,259644.0
2016-03-29 11:30:00,26.63,26.86,26.63,26.8,290012.0,14.1054,14.2272,14.1054,14.1955,290012.0
2016-03-29 12:00:00,26.81,27.17,26.74,27.14,332642.0,14.2008,14.3914,14.1637,14.3756,332642.0
2016-03-29 12:30:00,27.16,27.28,27.09,27.12,243409.0,14.3861,14.4497,14.3491,14.365,243409.0
2016-03-29 13:00:00,27.11,27.18,27.04,27.16,92659.0,14.3597,14.3967,14.3226,14.3861,92659.0
2016-03-29 13:30:00,27.15,27.36,27.14,27.34,166000.0,14.3808,14.4921,14.3756,14.4815,166000.0
2016-03-29 14:00:00,27.34,27.48,27.3,27.45,259378.0,14.4815,14.5556,14.4603,14.5398,259378.0
2016-03-29 14:30:00,27.45,27.5,27.41,27.46,210108.0,14.5398,14.5662,14.5186,14.5451,210108.0
2016-03-29 15:00:00,27.45,27.58,27.41,27.57,384155.0,14.5398,14.6086,14.5186,14.6033,384155.0
2016-03-29 15:30:00,27.58,27.61,27.52,27.59,589312.0,14.6086,14.6245,14.5768,14.6139,589312.0
2016-03-30 09:30:00,28.44,28.98,28.23,28.85,1319929.0,15.0641,15.3502,14.9529,15.2813,1319929.0
2016-03-30 10:00:00,28.85,28.97,28.75,28.79,720729.0,15.2813,15.3449,15.2283,15.2495,720729.0
2016-03-30 10:30:00,28.79,28.98,28.78,28.89,556774.0,15.2495,15.3502,15.2442,15.3025,556774.0
2016-03-30 11:00:00,28.88,28.9,28.57,28.61,313359.0,15.2972,15.3078,15.133,15.1542,313359.0
2016-03-30 11:30:00,28.61,28.63,28.41,28.61,179060.0,15.1542,15.1648,15.0482,15.1542,179060.0
2016-03-30 12:00:00,28.61,28.63,28.51,28.53,152330.0,15.1542,15.1648,15.1012,15.1118,152330.0
2016-03-30 12:30:00,28.53,28.63,28.52,28.53,135693.0,15.1118,15.1648,15.1065,15.1118,135693.0
2016-03-30 13:00:00,28.53,28.54,28.4,28.42,110494.0,15.1118,15.1171,15.043,15.0535,110494.0
2016-03-30 13:30:00,28.42,28.58,28.37,28.56,127232.0,15.0535,15.1383,15.0271,15.1277,127232.0
2016-03-30 14:00:00,28.55,28.67,28.54,28.66,155322.0,15.1224,15.186,15.1171,15.1807,155322.0
2016-03-30 14:30:00,28.66,28.69,28.6,28.63,103345.0,15.1807,15.1966,15.1489,15.1648,103345.0
2016-03-30 15:00:00,28.63,28.66,28.58,28.62,158081.0,15.1648,15.1807,15.1383,15.1595,158081.0
2016-03-30 15:30:00,28.62,28.62,28.49,28.52,444013.0,15.1595,15.1595,15.0906,15.1065,444013.0
2016-03-31 09:30:00,28.33,28.49,28.28,28.4,423752.0,15.0059,15.0906,14.9794,15.043,423752.0
2016-03-31 10:00:00,28.4,28.51,28.36,28.39,266156.0,15.043,15.1012,15.0218,15.0377,266156.0
2016-03-31 10:30:00,28.39,28.42,28.12,28.14,173465.0,15.0377,15.0535,14.8946,14.9052,173465.0
2016-03-31 11:00:00,28.15,28.28,28.1,28.24,147772.0,14.9105,14.9794,14.884,14.9582,147772.0
2016-03-31 11:30:00,28.24,28.26,28.13,28.16,123401.0,14.9582,14.9688,14.8999,14.9158,123401.0
2016-03-31 12:00:00,28.17,28.24,28.14,28.23,69559.0,14.9211,14.9582,14.9052,14.9529,69559.0
2016-03-31 12:30:00,28.24,28.31,28.14,28.28,85528.0,14.9582,14.9953,14.9052,14.9794,85528.0
2016-03-31 13:00:00,28.29,28.37,28.26,28.31,89547.0,14.9847,15.0271,14.9688,14.9953,89547.0
2016-03-31 13:30:00,28.31,28.31,28.21,28.23,89605.0,14.9953,14.9953,14.9423,14.9529,89605.0
2016-03-31 14:00:00,28.22,28.23,28.16,28.2,166896.0,14.9476,14.9529,14.9158,14.937,166896.0
2016-03-31 14:30:00,28.19,28.22,28.15,28.19,91337.0,14.9317,14.9476,14.9105,14.9317,91337.0
2016-03-31 15:00:00,28.19,28.3,28.18,28.27,274013.0,14.9317,14.99,14.9264,14.9741,274013.0
2016-03-31 15:30:00,28.28,28.38,28.26,28.27,487949.0,14.9794,15.0324,14.9688,14.9741,487949.0
2016-04-01 09:30:00,27.28,27.79,27.25,27.69,396394.0,14.4497,14.7198,14.4338,14.6669,396394.0
2016-04-01 10:00:00,27.68,27.68,27.48,27.54,463340.0,14.6616,14.6616,14.5556,14.5874,463340.0
2016-04-01 10:30:00,27.52,27.66,27.43,27.52,261255.0,14.5768,14.651,14.5292,14.5768,261255.0
2016-04-01 11:00:00,27.52,27.74,27.45,27.64,381483.0,14.5768,14.6934,14.5398,14.6404,381483.0
2016-04-01 11:30:00,27.66,27.82,27.65,27.77,205883.0,14.651,14.7357,14.6457,14.7093,205883.0
2016-04-01 12:00:00,27.77,27.82,27.73,27.75,98248.0,14.7093,14.7357,14.6881,14.6987,98248.0
2016-04-01 12:30:00,27.75,27.77,27.69,27.77,109315.0,14.6987,14.7093,14.6669,14.7093,109315.0
2016-04-01 13:00:00,27.76,27.96,27.76,27.92,100332.0,14.704,14.8099,14.704,14.7887,100332.0
2016-04-01 13:30:00,27.92,27.96,27.86,27.89,73213.0,14.7887,14.8099,14.7569,14.7728,73213.0
2016-04-01 14:00:00,27.9,28.03,27.9,27.97,88804.0,14.7781,14.847,14.7781,14.8152,88804.0
2016-04-01 14:30:00,27.98,28.08,27.97,28.06,151877.0,14.8205,14.8735,14.8152,14.8629,151877.0
2016-04-01 15:00:00,28.06,28.11,28.05,28.09,342494.0,14.8629,14.8893,14.8576,14.8788,342494.0
2016-04-01 15:30:00,28.09,28.22,28.08,28.18,603120.0,14.8788,14.9476,14.8735,14.9264,603120.0
2016-04-04 09:30:00,28.61,28.67,28.28,28.61,493110.0,15.1542,15.186,14.9794,15.1542,493110.0
2016-04-04 10:00:00,28.6,28.73,28.38,28.43,261825.0,15.1489,15.2177,15.0324,15.0588,261825.0
2016-04-04 10:30:00,28.42,28.51,28.32,28.34,179230.0,15.0535,15.1012,15.0006,15.0112,179230.0
2016-04-04 11:00:00,28.35,28.4,28.26,28.28,140826.0,15.0165,15.043,14.9688,14.9794,140826.0
2016-04-04 11:30:00,28.28,28.33,28.16,28.16,225074.0,14.9794,15.0059,14.9158,14.9158,225074.0
2016-04-04 12:00:00,28.17,28.2,28.13,28.13,133194.0,14.9211,14.937,14.8999,14.8999,133194.0
2016-04-04 12:30:00,28.14,28.14,28.04,28.06,114546.0,14.9052,14.9052,14.8523,14.8629,114546.0
2016-04-04 13:00:00,28.06,28.06,27.97,27.99,151748.0,14.8629,14.8629,14.8152,14.8258,151748.0
2016-04-04 13:30:00,27.99,28.0,27.88,27.89,111966.0,14.8258,14.8311,14.7675,14.7728,111966.0
2016-04-04 14:00:00,27.89,27.91,27.8,27.84,162449.0,14.7728,14.7834,14.7251,14.7463,162449.0
2016-04-04 14:30:00,27.85,27.92,27.84,27.87,137936.0,14.7516,14.7887,14.7463,14.7622,137936.0
2016-04-04 15:00:00,27.86,27.88,27.76,27.76,192089.0,14.7569,14.7675,14.704,14.704,192089.0
2016-04-04 15:30:00,27.77,27.8,27.72,27.8,415803.0,14.7093,14.7251,14.6828,14.7251,415803.0
2016-04-05 09:30:00,27.0,27.14,26.87,27.01,485293.0,14.3014,14.3756,14.2325,14.3067,485293.0
2016-04-05 10:00:00,27.03,27.29,26.93,27.28,218413.0,14.3173,14.455,14.2643,14.4497,218413.0
2016-04-05 10:30:00,27.29,27.34,27.13,27.17,133927.0,14.455,14.4815,14.3703,14.3914,133927.0
2016-04-05 11:00:00,27.18,27.44,27.16,27.36,241102.0,14.3967,14.5345,14.3861,14.4921,241102.0
2016-04-05 11:30:00,27.36,27.43,27.35,27.4,184519.0,14.4921,14.5292,14.4868,14.5133,184519.0
2016-04-05 12:00:00,27.39,27.4,27.23,27.29,121426.0,14.508,14.5133,14.4232,14.455,121426.0
2016-04-05 12:30:00,27.28,27.35,27.25,27.27,106186.0,14.4497,14.4868,14.4338,14.4444,106186.0
2016-04-05 13:00:00,27.28,27.31,27.23,27.31,90049.0,14.4497,14.4656,14.4232,14.4656,90049.0
2016-04-05 13:30:00,27.31,27.32,27.16,27.2,130073.0,14.4656,14.4709,14.3861,14.4073,130073.0
2016-04-05 14:00:00,27.19,27.24,27.16,27.24,134428.0,14.402,14.4285,14.3861,14.4285,134428.0
2016-04-05 14:30:00,27.24,27.36,27.23,27.33,119692.0,14.4285,14.4921,14.4232,14.4762,119692.0
2016-04-05 15:00:00,27.34,27.38,27.3,27.38,138915.0,14.4815,14.5027,14.4603,14.5027,138915.0
2016-04-05 15:30:00,27.38,27.4,27.28,27.32,370160.0,14.5027,14.5133,14.4497,14.4709,370160.0
2016-04-06 09:30:00,26.94,27.12,26.75,26.8,507653.0,14.2696,14.365,14.169,14.1955,507653.0
2016-04-06 10:00:00,26.79,26.91,26.71,26.81,241882.0,14.1902,14.2537,14.1478,14.2008,241882.0
2016-04-06 10:30:00,26.82,27.05,26.74,27.0,252137.0,14.2061,14.3279,14.1637,14.3014,252137.0
2016-04-06 11:00:00,27.01,27.35,27.01,27.35,266585.0,14.3067,14.4868,14.3067,14.4868,266585.0
2016-04-06 11:30:00,27.35,27.58,27.35,27.54,183631.0,14.4868,14.6086,14.4868,14.5874,183631.0
2016-04-06 12:00:00,27.54,27.56,27.47,27.53,93500.0,14.5874,14.598,14.5503,14.5821,93500.0
2016-04-06 12:30:00,27.54,27.57,27.47,27.47,68865.0,14.5874,14.6033,14.5503,14.5503,68865.0
2016-04-06 13:00:00,27.48,27.52,27.39,27.39,87818.0,14.5556,14.5768,14.508,14.508,87818.0
2016-04-06 13:30:00,27.39,27.43,27.32,27.34,166680.0,14.508,14.5292,14.4709,14.4815,166680.0
2016-04-06 14:00:00,27.34,27.35,27.19,27.24,219020.0,14.4815,14.4868,14.402,14.4285,219020.0
2016-04-06 14:30:00,27.23,27.27,27.18,27.27,169691.0,14.4232,14.4444,14.3967,14.4444,169691.0
2016-04-06 15:00:00,27.27,27.51,27.23,27.5,561041.0,14.4444,14.5715,14.4232,14.5662,561041.0
2016-04-06 15:30:00,27.5,27.56,27.47,27.56,330621.0,14.5662,14.598,14.5503,14.598,330621.0
2016-04-07 09:30:00,27.35,27.64,27.34,27.42,355826.0,14.4868,14.6404,14.4815,14.5239,355826.0
2016-04-07 10:00:00,27.43,27.46,27.12,27.12,485063.0,14.5292,14.5451,14.365,14.365,485063.0
2016-04-07 10:30:00,27.11,27.29,27.09,27.2,362305.0,14.3597,14.455,14.3491,14.4073,362305.0
2016-04-07 11:00:00,27.19,27.2,26.98,27.06,208262.0,14.402,14.4073,14.2908,14.3332,208262.0
2016-04-07 11:30:00,27.06,27.12,27.03,27.08,162301.0,14.3332,14.365,14.3173,14.3438,162301.0
2016-04-07 12:00:00,27.08,27.13,26.99,27.03,87123.0,14.3438,14.3703,14.2961,14.3173,87123.0
2016-04-07 12:30:00,27.04,27.12,27.01,27.1,76488.0,14.3226,14.365,14.3067,14.3544,76488.0
2016-04-07 13:00:00,27.09,27.16,27.05,27.16,94895.0,14.3491,14.3861,14.3279,14.3861,94895.0
2016-04-07 13:30:00,27.16,27.2,27.05,27.05,78753.0,14.3861,14.4073,14.3279,14.3279,78753.0
2016-04-07 14:00:00,27.06,27.06,26.9,26.96,168393.0,14.3332,14.3332,14.2484,14.2802,168393.0
2016-04-07 14:30:00,26.96,26.97,26.87,26.88,132315.0,14.2802,14.2855,14.2325,14.2378,132315.0
2016-04-07 15:00:00,26.87,26.93,26.85,26.91,226758.0,14.2325,14.2643,14.2219,14.2537,226758.0
2016-04-07 15:30:00,26.9,26.98,26.9,26.94,411824.0,14.2484,14.2908,14.2484,14.2696,411824.0
2016-04-08 09:30:00,27.9,28.05,27.68,27.92,734938.0,14.7781,14.8576,14.6616,14.7887,734938.0
2016-04-08 10:00:00,27.92,28.13,27.91,28.0,802251.0,14.7887,14.8999,14.7834,14.8311,802251.0
2016-04-08 10:30:00,28.01,28.17,28.0,28.09,343152.0,14.8364,14.9211,14.8311,14.8788,343152.0
2016-04-08 11:00:00,28.08,28.21,28.07,28.16,224331.0,14.8735,14.9423,14.8682,14.9158,224331.0
2016-04-08 11:30:00,28.16,28.16,27.94,27.97,161305.0,14.9158,14.9158,14.7993,14.8152,161305.0
2016-04-08 12:00:00,27.98,28.07,27.97,28.0,132240.0,14.8205,14.8682,14.8152,14.8311,132240.0
2016-04-08 12:30:00,27.99,28.11,27.99,28.1,124333.0,14.8258,14.8893,14.8258,14.884,124333.0
2016-04-08 13:00:00,28.1,28.11,27.92,27.94,101701.0,14.884,14.8893,14.7887,14.7993,101701.0
2016-04-08 13:30:00,27.95,28.04,27.94,28.03,82853.0,14.8046,14.8523,14.7993,14.847,82853.0
2016-04-08 14:00:00,28.02,28.08,27.99,28.05,121064.0,14.8417,14.8735,14.8258,14.8576,121064.0
2016-04-08 14:30:00,28.05,28.07,28.0,28.03,68687.0,14.8576,14.8682,14.8311,14.847,68687.0
2016-04-08 15:00:00,28.03,28.03,27.94,27.97,182629.0,14.847,14.847,14.7993,14.8152,182629.0
2016-04-08 15:30:00,27.96,28.0,27.91,27.99,578193.0,14.8099,14.8311,14.7834,14.8258,578193.0
2016-04-11 09:30:00,29.03,29.22,28.77,29.14,491802.0,15.3767,15.4773,15.2389,15.4349,491802.0
2016-04-11 10:00:00,29.15,29.22,29.05,29.08,323812.0,15.4402,15.4773,15.3872,15.4031,323812.0
2016-04-11 10:30:00,29.08,29.12,28.98,28.98,163272.0,15.4031,15.4243,15.3502,15.3502,163272.0
2016-04-11 11:00:00,28.99,29.12,28.92,29.08,239901.0,15.3555,15.4243,15.3184,15.4031,239901.0
2016-04-11 11:30:00,29.09,29.1,28.94,29.0,133778.0,15.4084,15.4137,15.329,15.3608,133778.0
2016-04-11 12:00:00,28.99,29.07,28.97,28.99,195698.0,15.3555,15.3978,15.3449,15.3555,195698.0
2016-04-11 12:30:00,28.98,29.01,28.93,28.97,194523.0,15.3502,15.3661,15.3237,15.3449,194523.0
2016-04-11 13:00:00,28.97,29.07,28.94,29.04,125358.0,15.3449,15.3978,15.329,15.3819,125358.0
2016-04-11 13:30:00,29.03,29.06,28.97,29.03,89454.0,15.3767,15.3925,15.3449,15.3767,89454.0
2016-04-11 14:00:00,29.03,29.07,28.99,29.04,132453.0,15.3767,15.3978,15.3555,15.3819,132453.0
2016-04-11 14:30:00,29.03,29.1,29.0,29.09,121128.0,15.3767,15.4137,15.3608,15.4084,121128.0
2016-04-11 15:00:00,29.1,29.1,28.96,28.98,186362.0,15.4137,15.4137,15.3396,15.3502,186362.0
2016-04-11 15:30:00,28.98,28.99,28.89,28.89,524319.0,15.3502,15.3555,15.3025,15.3025,524319.0
2016-04-12 09:30:00,29.78,29.87,29.61,29.68,634205.0,15.7739,15.8216,15.6839,15.7209,634205.0
2016-04-12 10:00:00,29.68,29.73,29.3,29.5,396524.0,15.7209,15.7474,15.5197,15.6256,396524.0
2016-04-12 10:30:00,29.5,29.72,29.48,29.64,426316.0,15.6256,15.7421,15.615,15.6998,426316.0
2016-04-12 11:00:00,29.64,29.89,29.6,29.81,283184.0,15.6998,15.8322,15.6786,15.7898,283184.0
2016-04-12 11:30:00,29.81,29.84,29.7,29.75,226633.0,15.7898,15.8057,15.7315,15.758,226633.0
2016-04-12 12:00:00,29.75,29.76,29.65,29.72,187897.0,15.758,15.7633,15.7051,15.7421,187897.0
2016-04-12 12:30:00,29.73,29.8,29.72,29.75,137099.0,15.7474,15.7845,15.7421,15.758,137099.0
2016-04-12 13:00:00,29.76,29.91,29.74,29.89,173940.0,15.7633,15.8428,15.7527,15.8322,173940.0
2016-04-12 13:30:00,29.89,29.93,29.85,29.9,74174.0,15.8322,15.8534,15.811,15.8375,74174.0
2016-04-12 14:00:00,29.9,30.05,29.87,30.0,227264.0,15.8375,15.9169,15.8216,15.8904,227264.0
2016-04-12 14:30:00,29.99,30.03,29.95,30.01,157089.0,15.8851,15.9063,15.864,15.8957,157089.0
2016-04-12 15:00:00,30.01,30.04,29.99,30.0,202949.0,15.8957,15.9116,15.8851,15.8904,202949.0
2016-04-12 15:30:00,30.01,30.04,29.86,29.94,557862.0,15.8957,15.9116,15.8163,15.8587,557862.0
2016-04-13 09:30:00,31.5,31.74,31.39,31.47,1425613.0,16.685,16.8121,16.6267,16.6691,1425613.0
2016-04-13 10:00:00,31.48,31.65,31.34,31.6,766989.0,16.6744,16.7644,16.6002,16.7379,766989.0
2016-04-13 10:30:00,31.61,31.79,31.32,31.77,659664.0,16.7432,16.8386,16.5896,16.828,659664.0
2016-04-13 11:00:00,31.76,31.89,31.76,31.85,512716.0,16.8227,16.8915,16.8227,16.8704,512716.0
2016-04-13 11:30:00,31.85,31.97,31.85,31.94,512639.0,16.8704,16.9339,16.8704,16.918,512639.0
2016-04-13 12:00:00,31.94,32.0,31.75,31.84,446180.0,16.918,16.9498,16.8174,16.8651,446180.0
2016-04-13 12:30:00,31.84,31.95,31.8,31.94,167434.0,16.8651,16.9233,16.8439,16.918,167434.0
2016-04-13 13:00:00,31.94,31.97,31.89,31.95,267424.0,16.918,16.9339,16.8915,16.9233,267424.0
2016-04-13 13:30:00,31.95,31.97,31.89,31.95,277731.0,16.9233,16.9339,16.8915,16.9233,277731.0
2016-04-13 14:00:00,31.94,31.97,31.9,31.9,414352.0,16.918,16.9339,16.8968,16.8968,414352.0
2016-04-13 14:30:00,31.89,31.96,31.83,31.85,347354.0,16.8915,16.9286,16.8598,16.8704,347354.0
2016-04-13 15:00:00,31.85,31.88,31.81,31.85,377655.0,16.8704,16.8862,16.8492,16.8704,377655.0
2016-04-13 15:30:00,31.85,31.99,31.85,31.88,1211943.0,16.8704,16.9445,16.8704,16.8862,1211943.0
2016-04-14 09:30:00,31.85,32.03,31.4,31.47,1166243.0,16.8704,16.9657,16.632,16.6691,1166243.0
2016-04-14 10:00:00,31.47,31.8,31.43,31.76,391140.0,16.6691,16.8439,16.6479,16.8227,391140.0
2016-04-14 10:30:00,31.77,31.94,31.73,31.87,336935.0,16.828,16.918,16.8068,16.8809,336935.0
2016-04-14 11:00:00,31.86,31.93,31.67,31.75,265759.0,16.8756,16.9127,16.775,16.8174,265759.0
2016-04-14 11:30:00,31.75,31.78,31.6,31.68,314974.0,16.8174,16.8333,16.7379,16.7803,314974.0
2016-04-14 12:00:00,31.68,31.86,31.66,31.83,433910.0,16.7803,16.8756,16.7697,16.8598,433910.0
2016-04-14 12:30:00,31.84,31.87,31.73,31.86,441406.0,16.8651,16.8809,16.8068,16.8756,441406.0
2016-04-14 13:00:00,31.87,31.94,31.85,31.91,246373.0,16.8809,16.918,16.8704,16.9021,246373.0
2016-04-14 13:30:00,31.92,32.06,31.92,32.01,313408.0,16.9074,16.9816,16.9074,16.9551,313408.0
2016-04-14 14:00:00,32.0,32.15,31.97,32.11,294600.0,16.9498,17.0293,16.9339,17.0081,294600.0
2016-04-14 14:30:00,32.11,32.12,32.05,32.05,251940.0,17.0081,17.0134,16.9763,16.9763,251940.0
2016-04-14 15:00:00,32.06,32.09,31.9,31.92,378229.0,16.9816,16.9975,16.8968,16.9074,378229.0
2016-04-14 15:30:00,31.92,31.97,31.89,31.9,524881.0,16.9074,16.9339,16.8915,16.8968,524881.0
2016-04-15 09:30:00,31.51,31.69,31.18,31.24,587073.0,16.6903,16.7856,16.5155,16.5472,587073.0
2016-04-15 10:00:00,31.24,31.44,31.23,31.39,270450.0,16.5472,16.6532,16.5419,16.6267,270450.0
2016-04-15 10:30:00,31.39,31.57,31.38,31.44,247002.0,16.6267,16.722,16.6214,16.6532,247002.0
2016-04-15 11:00:00,31.44,31.67,31.44,31.64,228115.0,16.6532,16.775,16.6532,16.7591,228115.0
2016-04-15 11:30:00,31.64,31.8,31.59,31.76,255549.0,16.7591,16.8439,16.7326,16.8227,255549.0
2016-04-15 12:00:00,31.76,31.88,31.75,31.88,94235.0,16.8227,16.8862,16.8174,16.8862,94235.0
2016-04-15 12:30:00,31.88,31.9,31.78,31.79,111237.0,16.8862,16.8968,16.8333,16.8386,111237.0
2016-04-15 13:00:00,31.79,31.87,31.74,31.75,119724.0,16.8386,16.8809,16.8121,16.8174,119724.0
2016-04-15 13:30:00,31.75,31.75,31.57,31.7,247576.0,16.8174,16.8174,16.722,16.7909,247576.0
2016-04-15 14:00:00,31.69,31.8,31.57,31.69,394723.0,16.7856,16.8439,16.722,16.7856,394723.0
2016-04-15 14:30:00,31.69,31.74,31.68,31.73,102049.0,16.7856,16.8121,16.7803,16.8068,102049.0
2016-04-15 15:00:00,31.73,31.74,31.64,31.67,114543.0,16.8068,16.8121,16.7591,16.775,114543.0
2016-04-15 15:30:00,31.68,31.7,31.62,31.68,488769.0,16.7803,16.7909,16.7485,16.7803,488769.0
2016-04-18 09:30:00,31.58,32.01,31.38,31.94,644462.0,16.7273,16.9551,16.6214,16.918,644462.0
2016-04-18 10:00:00,31.95,32.15,31.86,32.11,343785.0,16.9233,17.0293,16.8756,17.0081,343785.0
2016-04-18 10:30:00,32.11,32.27,32.1,32.25,311307.0,17.0081,17.0928,17.0028,17.0822,311307.0
2016-04-18 11:00:00,32.25,32.44,32.23,32.42,466130.0,17.0822,17.1829,17.0716,17.1723,466130.0
2016-04-18 11:30:00,32.42,32.47,32.35,32.43,409036.0,17.1723,17.1988,17.1352,17.1776,409036.0
2016-04-18 12:00:00,32.44,32.56,32.42,32.53,173310.0,17.1829,17.2464,17.1723,17.2305,173310.0
2016-04-18 12:30:00,32.53,32.55,32.41,32.48,94324.0,17.2305,17.2411,17.167,17.2041,94324.0
2016-04-18 13:00:00,32.48,32.53,32.39,32.44,105167.0,17.2041,17.2305,17.1564,17.1829,105167.0
2016-04-18 13:30:00,32.44,32.5,32.41,32.44,132375.0,17.1829,17.2146,17.167,17.1829,132375.0
2016-04-18 14:00:00,32.44,32.44,32.3,32.37,178650.0,17.1829,17.1829,17.1087,17.1458,178650.0
2016-04-18 14:30:00,32.37,32.45,32.33,32.39,144084.0,17.1458,17.1882,17.1246,17.1564,144084.0
2016-04-18 15:00:00,32.39,32.44,32.34,32.43,209909.0,17.1564,17.1829,17.1299,17.1776,209909.0
2016-04-18 15:30:00,32.44,32.49,32.41,32.46,420575.0,17.1829,17.2093,17.167,17.1935,420575.0
2016-04-19 09:30:00,33.09,33.37,32.86,33.35,726650.0,17.5272,17.6755,17.4053,17.6649,726650.0
2016-04-19 10:00:00,33.35,33.48,33.13,33.24,783449.0,17.6649,17.7337,17.5483,17.6066,783449.0
2016-04-19 10:30:00,33.24,33.52,33.22,33.51,428758.0,17.6066,17.7549,17.596,17.7496,428758.0
2016-04-19 11:00:00,33.5,33.67,33.5,33.66,243012.0,17.7443,17.8344,17.7443,17.8291,243012.0
2016-04-19 11:30:00,33.66,33.66,33.46,33.55,258485.0,17.8291,17.8291,17.7231,17.7708,258485.0
2016-04-19 12:00:00,33.55,33.61,33.44,33.56,429696.0,17.7708,17.8026,17.7125,17.7761,429696.0
2016-04-19 12:30:00,33.56,33.61,33.55,33.58,168827.0,17.7761,17.8026,17.7708,17.7867,168827.0
2016-04-19 13:00:00,33.58,33.65,33.56,33.58,114677.0,17.7867,17.8238,17.7761,17.7867,114677.0
2016-04-19 13:30:00,33.58,33.66,33.53,33.66,111816.0,17.7867,17.8291,17.7602,17.8291,111816.0
2016-04-19 14:00:00,33.65,33.76,33.65,33.74,254260.0,17.8238,17.882,17.8238,17.8715,254260.0
2016-04-19 14:30:00,33.73,33.77,33.69,33.7,187517.0,17.8662,17.8873,17.845,17.8503,187517.0
2016-04-19 15:00:00,33.7,33.83,33.7,33.82,220659.0,17.8503,17.9191,17.8503,17.9138,220659.0
2016-04-19 15:30:00,33.83,33.86,33.78,33.8,526507.0,17.9191,17.935,17.8926,17.9032,526507.0
2016-04-20 09:30:00,34.3,34.64,34.18,34.61,880579.0,18.1681,18.3482,18.1045,18.3323,880579.0
2016-04-20 10:00:00,34.6,34.63,34.38,34.52,747532.0,18.327,18.3429,18.2104,18.2846,747532.0
2016-04-20 10:30:00,34.52,34.77,34.52,34.74,599207.0,18.2846,18.417,18.2846,18.4011,599207.0
2016-04-20 11:00:00,34.74,34.87,34.69,34.85,385015.0,18.4011,18.47,18.3746,18.4594,385015.0
2016-04-20 11:30:00,34.85,34.9,34.72,34.84,344007.0,18.4594,18.4859,18.3905,18.4541,344007.0
2016-04-20 12:00:00,34.86,35.0,34.79,34.99,317320.0,18.4647,18.5388,18.4276,18.5336,317320.0
2016-04-20 12:30:00,34.99,35.28,34.96,35.26,506358.0,18.5336,18.6872,18.5177,18.6766,506358.0
2016-04-20 13:00:00,35.26,35.37,35.24,35.37,511537.0,18.6766,18.7348,18.666,18.7348,511537.0
2016-04-20 13:30:00,35.37,35.48,35.33,35.43,321244.0,18.7348,18.7931,18.7136,18.7666,321244.0
2016-04-20 14:00:00,35.42,35.52,35.35,35.44,496198.0,18.7613,18.8143,18.7242,18.7719,496198.0
2016-04-20 14:30:00,35.44,35.52,35.37,35.43,367365.0,18.7719,18.8143,18.7348,18.7666,367365.0
2016-04-20 15:00:00,35.41,35.43,35.1,35.2,888132.0,18.756,18.7666,18.5918,18.6448,888132.0
2016-04-20 15:30:00,35.21,35.52,35.15,35.41,2893319.0,18.6501,18.8143,18.6183,18.756,2893319.0
2016-04-21 09:30:00,35.17,35.39,34.35,34.35,1190747.0,18.6289,18.7454,18.1946,18.1946,1190747.0
2016-04-21 10:00:00,34.36,34.56,34.0,34.15,1262715.0,18.1999,18.3058,18.0092,18.0886,1262715.0
2016-04-21 10:30:00,34.13,34.53,33.89,34.4,570822.0,18.078,18.2899,17.9509,18.221,570822.0
2016-04-21 11:00:00,34.4,34.63,34.25,34.6,426540.0,18.221,18.3429,18.1416,18.327,426540.0
2016-04-21 11:30:00,34.6,34.69,34.46,34.62,304226.0,18.327,18.3746,18.2528,18.3376,304226.0
2016-04-21 12:00:00,34.62,34.62,34.41,34.47,199088.0,18.3376,18.3376,18.2263,18.2581,199088.0
2016-04-21 12:30:00,34.48,34.55,34.41,34.5,113487.0,18.2634,18.3005,18.2263,18.274,113487.0
2016-04-21 13:00:00,34.49,34.54,34.39,34.42,107547.0,18.2687,18.2952,18.2157,18.2316,107547.0
2016-04-21 13:30:00,34.41,34.45,34.26,34.3,208180.0,18.2263,18.2475,18.1469,18.1681,208180.0
2016-04-21 14:00:00,34.3,34.3,33.95,33.99,417934.0,18.1681,18.1681,17.9827,18.0039,417934.0
2016-04-21 14:30:00,33.98,34.01,33.82,34.01,423391.0,17.9986,18.0145,17.9138,18.0145,423391.0
2016-04-21 15:00:00,34.0,34.08,33.9,33.98,331180.0,18.0092,18.0515,17.9562,17.9986,331180.0
2016-04-21 15:30:00,33.98,34.14,33.96,34.03,784802.0,17.9986,18.0833,17.988,18.0251,784802.0
2016-04-22 09:30:00,33.78,34.05,33.67,34.01,677340.0,17.8926,18.0357,17.8344,18.0145,677340.0
2016-04-22 10:00:00,33.98,34.01,33.78,33.84,348907.0,17.9986,18.0145,17.8926,17.9244,348907.0
2016-04-22 10:30:00,33.85,33.89,33.59,33.68,415854.0,17.9297,17.9509,17.792,17.8397,415854.0
2016-04-22 11:00:00,33.69,33.77,33.47,33.55,656436.0,17.845,17.8873,17.7284,17.7708,656436.0
2016-04-22 11:30:00,33.56,33.65,33.52,33.6,222744.0,17.7761,17.8238,17.7549,17.7973,222744.0
2016-04-22 12:00:00,33.6,33.6,33.34,33.35,178733.0,17.7973,17.7973,17.6596,17.6649,178733.0
2016-04-22 12:30:00,33.35,33.41,33.23,33.25,166031.0,17.6649,17.6967,17.6013,17.6119,166031.0
2016-04-22 13:00:00,33.25,33.37,33.23,33.28,204528.0,17.6119,17.6755,17.6013,17.6278,204528.0
2016-04-22 13:30:00,33.28,33.56,33.26,33.48,129521.0,17.6278,17.7761,17.6172,17.7337,129521.0
2016-04-22 14:00:00,33.47,33.57,33.46,33.54,131705.0,17.7284,17.7814,17.7231,17.7655,131705.0
2016-04-22 14:30:00,33.53,33.58,33.47,33.54,201430.0,17.7602,17.7867,17.7284,17.7655,201430.0
2016-04-22 15:00:00,33.55,33.57,33.48,33.49,206703.0,17.7708,17.7814,17.7337,17.739,206703.0
2016-04-22 15:30:00,33.49,33.57,33.48,33.56,523422.0,17.739,17.7814,17.7337,17.7761,523422.0
2016-04-25 09:30:00,32.57,32.88,32.47,32.59,793726.0,17.2517,17.4159,17.1988,17.2623,793726.0
2016-04-25 10:00:00,32.58,32.72,32.38,32.4,489000.0,17.257,17.3312,17.1511,17.1617,489000.0
2016-04-25 10:30:00,32.4,32.46,32.27,32.35,472223.0,17.1617,17.1935,17.0928,17.1352,472223.0
2016-04-25 11:00:00,32.35,32.54,32.35,32.5,300442.0,17.1352,17.2358,17.1352,17.2146,300442.0
2016-04-25 11:30:00,32.51,32.53,32.26,32.31,170386.0,17.2199,17.2305,17.0875,17.114,170386.0
2016-04-25 12:00:00,32.31,32.42,32.29,32.41,121207.0,17.114,17.1723,17.1034,17.167,121207.0
2016-04-25 12:30:00,32.41,32.55,32.4,32.52,129288.0,17.167,17.2411,17.1617,17.2252,129288.0
2016-04-25 13:00:00,32.52,32.57,32.41,32.48,154764.0,17.2252,17.2517,17.167,17.2041,154764.0
2016-04-25 13:30:00,32.48,32.51,32.39,32.4,120609.0,17.2041,17.2199,17.1564,17.1617,120609.0
2016-04-25 14:00:00,32.4,32.47,32.3,32.35,136609.0,17.1617,17.1988,17.1087,17.1352,136609.0
2016-04-25 14:30:00,32.35,32.44,32.31,32.34,108988.0,17.1352,17.1829,17.114,17.1299,108988.0
2016-04-25 15:00:00,32.34,32.36,32.29,32.31,185928.0,17.1299,17.1405,17.1034,17.114,185928.0
2016-04-25 15:30:00,32.32,32.38,32.29,32.38,729615.0,17.1193,17.1511,17.1034,17.1511,729615.0
2016-04-26 09:30:00,32.44,32.48,32.0,32.26,792768.0,17.1829,17.2041,16.9498,17.0875,792768.0
2016-04-26 10:00:00,32.26,32.55,32.24,32.24,449642.0,17.0875,17.2411,17.0769,17.0769,449642.0
2016-04-26 10:30:00,32.24,32.36,32.15,32.24,441783.0,17.0769,17.1405,17.0293,17.0769,441783.0
2016-04-26 11:00:00,32.25,32.48,32.22,32.48,314042.0,17.0822,17.2041,17.0663,17.2041,314042.0
2016-04-26 11:30:00,32.48,32.72,32.47,32.66,382426.0,17.2041,17.3312,17.1988,17.2994,382426.0
2016-04-26 12:00:00,32.66,32.68,32.53,32.6,159345.0,17.2994,17.31,17.2305,17.2676,159345.0
2016-04-26 12:30:00,32.61,32.63,32.55,32.57,85004.0,17.2729,17.2835,17.2411,17.2517,85004.0
2016-04-26 13:00:00,32.57,32.65,32.5,32.62,115451.0,17.2517,17.2941,17.2146,17.2782,115451.0
2016-04-26 13:30:00,32.6,32.65,32.52,32.63,97678.0,17.2676,17.2941,17.2252,17.2835,97678.0
2016-04-26 14:00:00,32.64,32.75,32.63,32.69,134274.0,17.2888,17.3471,17.2835,17.3153,134274.0
2016-04-26 14:30:00,32.69,32.74,32.68,32.73,121897.0,17.3153,17.3418,17.31,17.3365,121897.0
2016-04-26 15:00:00,32.74,32.76,32.69,32.72,143219.0,17.3418,17.3524,17.3153,17.3312,143219.0
2016-04-26 15:30:00,32.72,32.78,32.71,32.71,352934.0,17.3312,17.363,17.3259,17.3259,352934.0
2016-04-27 09:30:00,32.06,32.35,32.06,32.33,632648.0,16.9816,17.1352,16.9816,17.1246,632648.0
2016-04-27 10:00:00,32.33,32.83,32.31,32.75,536149.0,17.1246,17.3894,17.114,17.3471,536149.0
2016-04-27 10:30:00,32.75,32.75,32.19,32.23,432126.0,17.3471,17.3471,17.0504,17.0716,432126.0
2016-04-27 11:00:00,32.23,32.59,32.18,32.57,293907.0,17.0716,17.2623,17.0451,17.2517,293907.0
2016-04-27 11:30:00,32.57,32.64,32.48,32.63,148415.0,17.2517,17.2888,17.2041,17.2835,148415.0
2016-04-27 12:00:00,32.62,32.72,32.59,32.7,182439.0,17.2782,17.3312,17.2623,17.3206,182439.0
2016-04-27 12:30:00,32.71,32.78,32.69,32.75,98804.0,17.3259,17.363,17.3153,17.3471,98804.0
2016-04-27 13:00:00,32.74,32.79,32.68,32.71,90299.0,17.3418,17.3683,17.31,17.3259,90299.0
2016-04-27 13:30:00,32.7,32.8,32.69,32.77,96822.0,17.3206,17.3735,17.3153,17.3577,96822.0
2016-04-27 14:00:00,32.76,32.92,32.47,32.79,241640.0,17.3524,17.4371,17.1988,17.3683,241640.0
2016-04-27 14:30:00,32.79,32.87,32.73,32.82,167127.0,17.3683,17.4106,17.3365,17.3841,167127.0
2016-04-27 15:00:00,32.82,32.82,32.71,32.79,299540.0,17.3841,17.3841,17.3259,17.3683,299540.0
2016-04-27 15:30:00,32.78,32.92,32.77,32.9,643090.0,17.363,17.4371,17.3577,17.4265,643090.0
2016-04-28 09:30:00,33.3,33.72,33.2,33.68,650242.0,17.6384,17.8609,17.5854,17.8397,650242.0
2016-04-28 10:00:00,33.67,33.88,33.63,33.75,308749.0,17.8344,17.9456,17.8132,17.8767,308749.0
2016-04-28 10:30:00,33.77,33.84,33.72,33.8,295243.0,17.8873,17.9244,17.8609,17.9032,295243.0
2016-04-28 11:00:00,33.81,34.11,33.81,34.07,316667.0,17.9085,18.0674,17.9085,18.0462,316667.0
2016-04-28 11:30:00,34.07,34.24,34.02,34.02,318097.0,18.0462,18.1363,18.0198,18.0198,318097.0
2016-04-28 12:00:00,34.02,34.1,33.79,33.8,278759.0,18.0198,18.0621,17.8979,17.9032,278759.0
2016-04-28 12:30:00,33.8,33.87,33.79,33.82,319839.0,17.9032,17.9403,17.8979,17.9138,319839.0
2016-04-28 13:00:00,33.81,33.83,33.73,33.81,181770.0,17.9085,17.9191,17.8662,17.9085,181770.0
2016-04-28 13:30:00,33.82,34.03,33.81,34.02,214146.0,17.9138,18.0251,17.9085,18.0198,214146.0
2016-04-28 14:00:00,34.02,34.08,33.95,34.0,273311.0,18.0198,18.0515,17.9827,18.0092,273311.0
2016-04-28 14:30:00,34.01,34.04,33.83,33.84,361804.0,18.0145,18.0304,17.9191,17.9244,361804.0
2016-04-28 15:00:00,33.83,33.85,33.37,33.38,349479.0,17.9191,17.9297,17.6755,17.6808,349479.0
2016-04-28 15:30:00,33.39,33.54,33.32,33.39,714037.0,17.6861,17.7655,17.649,17.6861,714037.0
2016-04-29 09:30:00,33.75,34.31,33.75,33.81,631490.0,17.8767,18.1734,17.8767,17.9085,631490.0
2016-04-29 10:00:00,33.81,34.08,33.72,34.06,355396.0,17.9085,18.0515,17.8609,18.0409,355396.0
2016-04-29 10:30:00,34.07,34.31,33.99,33.99,289684.0,18.0462,18.1734,18.0039,18.0039,289684.0
2016-04-29 11:00:00,34.0,34.15,33.8,33.81,342728.0,18.0092,18.0886,17.9032,17.9085,342728.0
2016-04-29 11:30:00,33.8,33.85,33.37,33.68,531400.0,17.9032,17.9297,17.6755,17.8397,531400.0
2016-04-29 12:00:00,33.68,33.85,33.6,33.8,212541.0,17.8397,17.9297,17.7973,17.9032,212541.0
2016-04-29 12:30:00,33.8,33.98,33.77,33.89,142782.0,17.9032,17.9986,17.8873,17.9509,142782.0
2016-04-29 13:00:00,33.88,33.9,33.77,33.79,110288.0,17.9456,17.9562,17.8873,17.8979,110288.0
2016-04-29 13:30:00,33.79,33.81,33.61,33.7,90516.0,17.8979,17.9085,17.8026,17.8503,90516.0
2016-04-29 14:00:00,33.69,33.76,33.56,33.68,164887.0,17.845,17.882,17.7761,17.8397,164887.0
2016-04-29 14:30:00,33.67,33.69,33.56,33.63,106753.0,17.8344,17.845,17.7761,17.8132,106753.0
2016-04-29 15:00:00,33.64,33.8,33.62,33.69,153774.0,17.8185,17.9032,17.8079,17.845,153774.0
2016-04-29 15:30:00,33.69,33.84,33.64,33.65,498358.0,17.845,17.9244,17.8185,17.8238,498358.0
2016-05-02 09:30:00,33.96,34.0,33.11,33.29,462294.0,17.988,18.0092,17.5378,17.6331,462294.0
2016-05-02 10:00:00,33.29,33.52,33.13,33.41,319193.0,17.6331,17.7549,17.5483,17.6967,319193.0
2016-05-02 10:30:00,33.41,33.61,33.36,33.5,343641.0,17.6967,17.8026,17.6702,17.7443,343641.0
2016-05-02 11:00:00,33.5,33.68,33.3,33.35,296671.0,17.7443,17.8397,17.6384,17.6649,296671.0
2016-05-02 11:30:00,33.36,33.53,33.14,33.19,203947.0,17.6702,17.7602,17.5536,17.5801,203947.0
2016-05-02 12:00:00,33.19,33.3,33.08,33.09,179101.0,17.5801,17.6384,17.5219,17.5272,179101.0
2016-05-02 12:30:00,33.09,33.35,33.09,33.34,165782.0,17.5272,17.6649,17.5272,17.6596,165782.0
2016-05-02 13:00:00,33.34,33.56,33.33,33.55,116220.0,17.6596,17.7761,17.6543,17.7708,116220.0
2016-05-02 13:30:00,33.54,33.56,33.43,33.44,198183.0,17.7655,17.7761,17.7072,17.7125,198183.0
2016-05-02 14:00:00,33.44,33.64,33.43,33.5,148834.0,17.7125,17.8185,17.7072,17.7443,148834.0
2016-05-02 14:30:00,33.49,33.57,33.3,33.38,253335.0,17.739,17.7814,17.6384,17.6808,253335.0
2016-05-02 15:00:00,33.38,33.42,33.27,33.38,283603.0,17.6808,17.702,17.6225,17.6808,283603.0
2016-05-02 15:30:00,33.39,33.58,33.34,33.5,434508.0,17.6861,17.7867,17.6596,17.7443,434508.0
2016-05-03 09:30:00,32.06,32.1,31.65,31.68,1042147.0,16.9816,17.0028,16.7644,16.7803,1042147.0
2016-05-03 10:00:00,31.68,31.71,31.27,31.42,710355.0,16.7803,16.7962,16.5631,16.6426,710355.0
2016-05-03 10:30:00,31.42,31.55,31.25,31.36,447729.0,16.6426,16.7114,16.5525,16.6108,447729.0
2016-05-03 11:00:00,31.36,31.5,31.3,31.46,225663.0,16.6108,16.685,16.579,16.6638,225663.0
2016-05-03 11:30:00,31.46,31.65,31.43,31.58,408003.0,16.6638,16.7644,16.6479,16.7273,408003.0
2016-05-03 12:00:00,31.58,31.59,31.35,31.38,152943.0,16.7273,16.7326,16.6055,16.6214,152943.0
2016-05-03 12:30:00,31.39,31.58,31.39,31.57,175274.0,16.6267,16.7273,16.6267,16.722,175274.0
2016-05-03 13:00:00,31.58,31.69,31.54,31.65,132626.0,16.7273,16.7856,16.7062,16.7644,132626.0
2016-05-03 13:30:00,31.66,31.74,31.55,31.55,105761.0,16.7697,16.8121,16.7114,16.7114,105761.0
2016-05-03 14:00:00,31.54,31.57,31.43,31.48,171942.0,16.7062,16.722,16.6479,16.6744,171942.0
2016-05-03 14:30:00,31.49,31.56,31.38,31.46,250075.0,16.6797,16.7167,16.6214,16.6638,250075.0
2016-05-03 15:00:00,31.47,31.47,31.37,31.45,310648.0,16.6691,16.6691,16.6161,16.6585,310648.0
2016-05-03 15:30:00,31.44,31.47,31.33,31.41,967229.0,16.6532,16.6691,16.5949,16.6373,967229.0
2016-05-04 09:30:00,30.94,31.26,30.83,31.21,1139164.0,16.3883,16.5578,16.3301,16.5314,1139164.0
2016-05-04 10:00:00,31.22,31.25,30.95,31.07,583588.0,16.5367,16.5525,16.3936,16.4572,583588.0
2016-05-04 10:30:00,31.05,31.06,30.56,30.69,432459.0,16.4466,16.4519,16.1871,16.2559,432459.0
2016-05-04 11:00:00,30.69,30.75,30.44,30.48,450978.0,16.2559,16.2877,16.1235,16.1447,450978.0
2016-05-04 11:30:00,30.48,30.68,30.47,30.58,322188.0,16.1447,16.2506,16.1394,16.1977,322188.0
2016-05-04 12:00:00,30.58,30.7,30.56,30.61,218605.0,16.1977,16.2612,16.1871,16.2135,218605.0
2016-05-04 12:30:00,30.61,30.72,30.54,30.55,169977.0,16.2135,16.2718,16.1765,16.1818,169977.0
2016-05-04 13:00:00,30.55,30.57,30.44,30.53,232734.0,16.1818,16.1924,16.1235,16.1712,232734.0
2016-05-04 13:30:00,30.54,30.6,30.49,30.5,308266.0,16.1765,16.2083,16.15,16.1553,308266.0
2016-05-04 14:00:00,30.51,30.54,30.4,30.53,210555.0,16.1606,16.1765,16.1023,16.1712,210555.0
2016-05-04 14:30:00,30.54,30.62,30.51,30.6,172342.0,16.1765,16.2188,16.1606,16.2083,172342.0
2016-05-04 15:00:00,30.61,30.64,30.53,30.6,136157.0,16.2135,16.2294,16.1712,16.2083,136157.0
2016-05-04 15:30:00,30.6,30.68,30.55,30.56,356938.0,16.2083,16.2506,16.1818,16.1871,356938.0
2016-05-05 09:30:00,30.76,31.02,30.64,30.95,514844.0,16.293,16.4307,16.2294,16.3936,514844.0
2016-05-05 10:00:00,30.94,31.22,30.8,30.94,596912.0,16.3883,16.5367,16.3142,16.3883,596912.0
2016-05-05 10:30:00,30.93,30.98,30.75,30.87,400428.0,16.383,16.4095,16.2877,16.3513,400428.0
2016-05-05 11:00:00,30.87,30.97,30.72,30.79,341333.0,16.3513,16.4042,16.2718,16.3089,341333.0
2016-05-05 11:30:00,30.78,30.89,30.7,30.7,258985.0,16.3036,16.3619,16.2612,16.2612,258985.0
2016-05-05 12:00:00,30.69,30.76,30.51,30.51,202914.0,16.2559,16.293,16.1606,16.1606,202914.0
2016-05-05 12:30:00,30.52,30.63,30.45,30.62,221640.0,16.1659,16.2241,16.1288,16.2188,221640.0
2016-05-05 13:00:00,30.61,30.62,30.31,30.31,176309.0,16.2135,16.2188,16.0546,16.0546,176309.0
2016-05-05 13:30:00,30.32,30.51,30.32,30.46,370016.0,16.0599,16.1606,16.0599,16.1341,370016.0
2016-05-05 14:00:00,30.46,30.64,30.41,30.64,213302.0,16.1341,16.2294,16.1076,16.2294,213302.0
2016-05-05 14:30:00,30.65,30.76,30.55,30.55,254104.0,16.2347,16.293,16.1818,16.1818,254104.0
2016-05-05 15:00:00,30.55,30.63,30.51,30.62,217785.0,16.1818,16.2241,16.1606,16.2188,217785.0
2016-05-05 15:30:00,30.62,30.66,30.48,30.5,786949.0,16.2188,16.24,16.1447,16.1553,786949.0
2016-05-06 09:30:00,30.15,30.82,30.09,30.73,640525.0,15.9699,16.3248,15.9381,16.2771,640525.0
2016-05-06 10:00:00,30.73,31.17,30.72,31.03,562306.0,16.2771,16.5102,16.2718,16.436,562306.0
2016-05-06 10:30:00,31.02,31.13,30.66,30.73,702407.0,16.4307,16.489,16.24,16.2771,702407.0
2016-05-06 11:00:00,30.74,31.17,30.72,31.12,256326.0,16.2824,16.5102,16.2718,16.4837,256326.0
2016-05-06 11:30:00,31.11,31.21,30.96,30.97,258243.0,16.4784,16.5314,16.3989,16.4042,258243.0
2016-05-06 12:00:00,30.97,31.03,30.88,30.88,183746.0,16.4042,16.436,16.3566,16.3566,183746.0
2016-05-06 12:30:00,30.88,31.02,30.86,30.98,139738.0,16.3566,16.4307,16.346,16.4095,139738.0
2016-05-06 13:00:00,30.98,31.02,30.91,30.92,176083.0,16.4095,16.4307,16.3725,16.3777,176083.0
2016-05-06 13:30:00,30.91,30.97,30.83,30.95,135951.0,16.3725,16.4042,16.3301,16.3936,135951.0
2016-05-06 14:00:00,30.96,30.97,30.82,30.86,203217.0,16.3989,16.4042,16.3248,16.346,203217.0
2016-05-06 14:30:00,30.87,30.93,30.81,30.9,180084.0,16.3513,16.383,16.3195,16.3672,180084.0
2016-05-06 15:00:00,30.89,31.03,30.88,30.96,189818.0,16.3619,16.436,16.3566,16.3989,189818.0
2016-05-06 15:30:00,30.96,30.96,30.88,30.9,342848.0,16.3989,16.3989,16.3566,16.3672,342848.0
2016-05-09 09:30:00,29.07,29.16,28.6,28.82,1336088.0,15.3978,15.4455,15.1489,15.2654,1336088.0
2016-05-09 10:00:00,28.85,29.03,28.59,28.63,690388.0,15.2813,15.3767,15.1436,15.1648,690388.0
2016-05-09 10:30:00,28.63,28.64,28.38,28.43,385156.0,15.1648,15.1701,15.0324,15.0588,385156.0
2016-05-09 11:00:00,28.42,28.59,28.39,28.51,596554.0,15.0535,15.1436,15.0377,15.1012,596554.0
2016-05-09 11:30:00,28.52,28.65,28.49,28.6,305555.0,15.1065,15.1754,15.0906,15.1489,305555.0
2016-05-09 12:00:00,28.6,28.67,28.49,28.64,232770.0,15.1489,15.186,15.0906,15.1701,232770.0
2016-05-09 12:30:00,28.64,28.76,28.6,28.76,195635.0,15.1701,15.2336,15.1489,15.2336,195635.0
2016-05-09 13:00:00,28.76,28.9,28.74,28.82,232076.0,15.2336,15.3078,15.223,15.2654,232076.0
2016-05-09 13:30:00,28.82,28.83,28.69,28.7,165907.0,15.2654,15.2707,15.1966,15.2019,165907.0
2016-05-09 14:00:00,28.7,28.7,28.55,28.57,172769.0,15.2019,15.2019,15.1224,15.133,172769.0
2016-05-09 14:30:00,28.58,28.67,28.54,28.66,178586.0,15.1383,15.186,15.1171,15.1807,178586.0
2016-05-09 15:00:00,28.66,28.66,28.53,28.53,338385.0,15.1807,15.1807,15.1118,15.1118,338385.0
2016-05-09 15:30:00,28.53,28.57,28.41,28.47,1023230.0,15.1118,15.133,15.0482,15.08,1023230.0
2016-05-10 09:30:00,28.89,29.26,28.79,29.14,668307.0,15.3025,15.4985,15.2495,15.4349,668307.0
2016-05-10 10:00:00,29.14,29.27,28.92,28.97,926214.0,15.4349,15.5038,15.3184,15.3449,926214.0
2016-05-10 10:30:00,28.98,29.15,28.94,29.12,353769.0,15.3502,15.4402,15.329,15.4243,353769.0
2016-05-10 11:00:00,29.12,29.18,28.96,29.01,229313.0,15.4243,15.4561,15.3396,15.3661,229313.0
2016-05-10 11:30:00,29.02,29.22,29.01,29.21,132592.0,15.3714,15.4773,15.3661,15.472,132592.0
2016-05-10 12:00:00,29.22,29.41,29.21,29.35,183298.0,15.4773,15.5779,15.472,15.5461,183298.0
2016-05-10 12:30:00,29.35,29.36,29.27,29.3,115949.0,15.5461,15.5514,15.5038,15.5197,115949.0
2016-05-10 13:00:00,29.3,29.37,29.3,29.35,213265.0,15.5197,15.5567,15.5197,15.5461,213265.0
2016-05-10 13:30:00,29.36,29.47,29.3,29.44,439975.0,15.5514,15.6097,15.5197,15.5938,439975.0
2016-05-10 14:00:00,29.44,29.51,29.37,29.49,330926.0,15.5938,15.6309,15.5567,15.6203,330926.0
2016-05-10 14:30:00,29.48,29.55,29.47,29.49,258408.0,15.615,15.6521,15.6097,15.6203,258408.0
2016-05-10 15:00:00,29.49,29.55,29.44,29.53,269053.0,15.6203,15.6521,15.5938,15.6415,269053.0
2016-05-10 15:30:00,29.53,29.65,29.5,29.61,588587.0,15.6415,15.7051,15.6256,15.6839,588587.0
2016-05-11 09:30:00,29.59,29.8,29.29,29.32,867840.0,15.6733,15.7845,15.5144,15.5303,867840.0
2016-05-11 10:00:00,29.32,29.38,29.13,29.32,311266.0,15.5303,15.562,15.4296,15.5303,311266.0
2016-05-11 10:30:00,29.32,29.74,29.32,29.61,317415.0,15.5303,15.7527,15.5303,15.6839,317415.0
2016-05-11 11:00:00,29.6,29.64,29.43,29.63,309522.0,15.6786,15.6998,15.5885,15.6945,309522.0
2016-05-11 11:30:00,29.63,29.79,29.57,29.78,254852.0,15.6945,15.7792,15.6627,15.7739,254852.0
2016-05-11 12:00:00,29.77,29.78,29.59,29.6,232386.0,15.7686,15.7739,15.6733,15.6786,232386.0
2016-05-11 12:30:00,29.59,29.6,29.5,29.52,133239.0,15.6733,15.6786,15.6256,15.6362,133239.0
2016-05-11 13:00:00,29.52,29.59,29.48,29.51,129505.0,15.6362,15.6733,15.615,15.6309,129505.0
2016-05-11 13:30:00,29.51,29.6,29.48,29.54,100683.0,15.6309,15.6786,15.615,15.6468,100683.0
2016-05-11 14:00:00,29.54,29.56,29.36,29.44,199425.0,15.6468,15.6574,15.5514,15.5938,199425.0
2016-05-11 14:30:00,29.43,29.47,29.33,29.36,159301.0,15.5885,15.6097,15.5356,15.5514,159301.0
2016-05-11 15:00:00,29.35,29.37,29.29,29.3,173651.0,15.5461,15.5567,15.5144,15.5197,173651.0
2016-05-11 15:30:00,29.3,29.42,29.26,29.4,719611.0,15.5197,15.5832,15.4985,15.5726,719611.0
2016-05-12 09:30:00,29.4,29.6,29.05,29.09,480641.0,15.5726,15.6786,15.3872,15.4084,480641.0
2016-05-12 10:00:00,29.09,29.21,28.84,28.95,407411.0,15.4084,15.472,15.276,15.3343,407411.0
2016-05-12 10:30:00,28.95,28.96,28.77,28.77,242391.0,15.3343,15.3396,15.2389,15.2389,242391.0
2016-05-12 11:00:00,28.77,28.78,28.47,28.66,288028.0,15.2389,15.2442,15.08,15.1807,288028.0
2016-05-12 11:30:00,28.67,28.83,28.57,28.6,403586.0,15.186,15.2707,15.133,15.1489,403586.0
2016-05-12 12:00:00,28.6,28.75,28.53,28.72,196893.0,15.1489,15.2283,15.1118,15.2124,196893.0
2016-05-12 12:30:00,28.71,28.85,28.71,28.83,133952.0,15.2072,15.2813,15.2072,15.2707,133952.0
2016-05-12 13:00:00,28.83,28.85,28.69,28.7,130048.0,15.2707,15.2813,15.1966,15.2019,130048.0
2016-05-12 13:30:00,28.69,28.76,28.62,28.75,153482.0,15.1966,15.2336,15.1595,15.2283,153482.0
2016-05-12 14:00:00,28.75,28.9,28.73,28.77,174839.0,15.2283,15.3078,15.2177,15.2389,174839.0
2016-05-12 14:30:00,28.76,28.85,28.69,28.74,187780.0,15.2336,15.2813,15.1966,15.223,187780.0
2016-05-12 15:00:00,28.75,28.85,28.75,28.83,174774.0,15.2283,15.2813,15.2283,15.2707,174774.0
2016-05-12 15:30:00,28.82,28.82,28.67,28.69,451927.0,15.2654,15.2654,15.186,15.1966,451927.0
2016-05-13 09:30:00,28.47,28.87,28.47,28.59,722631.0,15.08,15.2919,15.08,15.1436,722631.0
2016-05-13 10:00:00,28.6,28.63,28.35,28.4,296019.0,15.1489,15.1648,15.0165,15.043,296019.0
2016-05-13 10:30:00,28.41,28.74,28.31,28.72,226454.0,15.0482,15.223,14.9953,15.2124,226454.0
2016-05-13 11:00:00,28.71,28.88,28.68,28.81,355931.0,15.2072,15.2972,15.1913,15.2601,355931.0
2016-05-13 11:30:00,28.81,28.84,28.62,28.71,197988.0,15.2601,15.276,15.1595,15.2072,197988.0
2016-05-13 12:00:00,28.72,28.75,28.66,28.71,109046.0,15.2124,15.2283,15.1807,15.2072,109046.0
2016-05-13 12:30:00,28.72,28.75,28.55,28.57,118524.0,15.2124,15.2283,15.1224,15.133,118524.0
2016-05-13 13:00:00,28.57,28.68,28.53,28.54,127660.0,15.133,15.1913,15.1118,15.1171,127660.0
2016-05-13 13:30:00,28.54,28.59,28.42,28.46,144794.0,15.1171,15.1436,15.0535,15.0747,144794.0
2016-05-13 14:00:00,28.46,28.6,28.4,28.43,138329.0,15.0747,15.1489,15.043,15.0588,138329.0
2016-05-13 14:30:00,28.42,28.43,28.31,28.38,177012.0,15.0535,15.0588,14.9953,15.0324,177012.0
2016-05-13 15:00:00,28.37,28.37,28.27,28.27,193486.0,15.0271,15.0271,14.9741,14.9741,193486.0
2016-05-13 15:30:00,28.27,28.31,28.24,28.29,566084.0,14.9741,14.9953,14.9582,14.9847,566084.0
2016-05-16 09:30:00,29.13,29.56,29.13,29.36,592473.0,15.4296,15.6574,15.4296,15.5514,592473.0
2016-05-16 10:00:00,29.37,29.66,29.35,29.48,279946.0,15.5567,15.7103,15.5461,15.615,279946.0
2016-05-16 10:30:00,29.48,29.5,29.19,29.3,387853.0,15.615,15.6256,15.4614,15.5197,387853.0
2016-05-16 11:00:00,29.3,29.44,29.04,29.18,324674.0,15.5197,15.5938,15.3819,15.4561,324674.0
2016-05-16 11:30:00,29.18,29.3,29.11,29.3,217314.0,15.4561,15.5197,15.419,15.5197,217314.0
2016-05-16 12:00:00,29.31,29.31,29.11,29.11,115901.0,15.525,15.525,15.419,15.419,115901.0
2016-05-16 12:30:00,29.11,29.15,29.07,29.1,219010.0,15.419,15.4402,15.3978,15.4137,219010.0
2016-05-16 13:00:00,29.1,29.11,28.98,29.01,151166.0,15.4137,15.419,15.3502,15.3661,151166.0
2016-05-16 13:30:00,29.02,29.07,28.97,28.99,166056.0,15.3714,15.3978,15.3449,15.3555,166056.0
2016-05-16 14:00:00,29.0,29.12,28.99,29.09,175597.0,15.3608,15.4243,15.3555,15.4084,175597.0
2016-05-16 14:30:00,29.09,29.09,29.01,29.05,133958.0,15.4084,15.4084,15.3661,15.3872,133958.0
2016-05-16 15:00:00,29.05,29.14,29.05,29.05,162047.0,15.3872,15.4349,15.3872,15.3872,162047.0
2016-05-16 15:30:00,29.05,29.1,29.0,29.02,465945.0,15.3872,15.4137,15.3608,15.3714,465945.0
2016-05-17 09:30:00,29.18,29.53,28.9,29.48,707980.0,15.4561,15.6415,15.3078,15.615,707980.0
2016-05-17 10:00:00,29.47,29.59,29.28,29.56,394868.0,15.6097,15.6733,15.5091,15.6574,394868.0
2016-05-17 10:30:00,29.56,29.89,29.47,29.85,382052.0,15.6574,15.8322,15.6097,15.811,382052.0
2016-05-17 11:00:00,29.84,29.85,29.63,29.65,328921.0,15.8057,15.811,15.6945,15.7051,328921.0
2016-05-17 11:30:00,29.66,29.77,29.63,29.69,202690.0,15.7103,15.7686,15.6945,15.7262,202690.0
2016-05-17 12:00:00,29.69,29.7,29.5,29.53,158330.0,15.7262,15.7315,15.6256,15.6415,158330.0
2016-05-17 12:30:00,29.53,29.53,29.37,29.4,147926.0,15.6415,15.6415,15.5567,15.5726,147926.0
2016-05-17 13:00:00,29.39,29.57,29.38,29.53,145201.0,15.5673,15.6627,15.562,15.6415,145201.0
2016-05-17 13:30:00,29.54,29.63,29.47,29.48,207811.0,15.6468,15.6945,15.6097,15.615,207811.0
2016-05-17 14:00:00,29.48,29.5,29.28,29.35,189032.0,15.615,15.6256,15.5091,15.5461,189032.0
2016-05-17 14:30:00,29.36,29.43,29.34,29.41,158843.0,15.5514,15.5885,15.5409,15.5779,158843.0
2016-05-17 15:00:00,29.39,29.51,29.28,29.35,227111.0,15.5673,15.6309,15.5091,15.5461,227111.0
2016-05-17 15:30:00,29.35,29.46,29.35,29.45,282587.0,15.5461,15.6044,15.5461,15.5991,282587.0
2016-05-18 09:30:00,28.77,29.21,28.73,29.21,753830.0,15.2389,15.472,15.2177,15.472,753830.0
2016-05-18 10:00:00,29.22,29.5,29.1,29.45,257311.0,15.4773,15.6256,15.4137,15.5991,257311.0
2016-05-18 10:30:00,29.45,29.47,29.15,29.17,264356.0,15.5991,15.6097,15.4402,15.4508,264356.0
2016-05-18 11:00:00,29.18,29.35,29.12,29.31,542808.0,15.4561,15.5461,15.4243,15.525,542808.0
2016-05-18 11:30:00,29.32,29.41,29.2,29.23,167189.0,15.5303,15.5779,15.4667,15.4826,167189.0
2016-05-18 12:00:00,29.23,29.27,29.19,29.19,93580.0,15.4826,15.5038,15.4614,15.4614,93580.0
2016-05-18 12:30:00,29.2,29.28,29.18,29.19,110413.0,15.4667,15.5091,15.4561,15.4614,110413.0
2016-05-18 13:00:00,29.2,29.28,29.17,29.24,144446.0,15.4667,15.5091,15.4508,15.4879,144446.0
2016-05-18 13:30:00,29.24,29.34,29.21,29.27,98153.0,15.4879,15.5409,15.472,15.5038,98153.0
2016-05-18 14:00:00,29.27,29.27,28.62,28.65,433939.0,15.5038,15.5038,15.1595,15.1754,433939.0
2016-05-18 14:30:00,28.65,28.81,28.55,28.68,369242.0,15.1754,15.2601,15.1224,15.1913,369242.0
2016-05-18 15:00:00,28.68,28.76,28.5,28.51,330723.0,15.1913,15.2336,15.0959,15.1012,330723.0
2016-05-18 15:30:00,28.5,28.56,28.38,28.47,880082.0,15.0959,15.1277,15.0324,15.08,880082.0
2016-05-19 09:30:00,27.92,28.34,27.84,27.9,1032513.0,14.7887,15.0112,14.7463,14.7781,1032513.0
2016-05-19 10:00:00,27.91,28.08,27.73,28.08,727336.0,14.7834,14.8735,14.6881,14.8735,727336.0
2016-05-19 10:30:00,28.08,28.35,28.07,28.2,497139.0,14.8735,15.0165,14.8682,14.937,497139.0
2016-05-19 11:00:00,28.21,28.58,28.19,28.52,524648.0,14.9423,15.1383,14.9317,15.1065,524648.0
2016-05-19 11:30:00,28.53,28.69,28.49,28.67,432756.0,15.1118,15.1966,15.0906,15.186,432756.0
2016-05-19 12:00:00,28.66,28.77,28.59,28.73,274711.0,15.1807,15.2389,15.1436,15.2177,274711.0
2016-05-19 12:30:00,28.71,28.78,28.62,28.63,162631.0,15.2072,15.2442,15.1595,15.1648,162631.0
2016-05-19 13:00:00,28.63,28.8,28.61,28.68,184856.0,15.1648,15.2548,15.1542,15.1913,184856.0
2016-05-19 13:30:00,28.69,28.83,28.69,28.78,123234.0,15.1966,15.2707,15.1966,15.2442,123234.0
2016-05-19 14:00:00,28.78,28.93,28.78,28.89,143062.0,15.2442,15.3237,15.2442,15.3025,143062.0
2016-05-19 14:30:00,28.88,28.89,28.74,28.75,130848.0,15.2972,15.3025,15.223,15.2283,130848.0
2016-05-19 15:00:00,28.74,28.9,28.73,28.82,170986.0,15.223,15.3078,15.2177,15.2654,170986.0
2016-05-19 15:30:00,28.82,28.85,28.76,28.8,501260.0,15.2654,15.2813,15.2336,15.2548,501260.0
2016-05-20 09:30:00,29.1,29.31,28.73,28.74,725638.0,15.4137,15.525,15.2177,15.223,725638.0
2016-05-20 10:00:00,28.75,28.88,28.69,28.72,293151.0,15.2283,15.2972,15.1966,15.2124,293151.0
2016-05-20 10:30:00,28.72,28.74,28.58,28.61,360861.0,15.2124,15.223,15.1383,15.1542,360861.0
2016-05-20 11:00:00,28.61,28.78,28.55,28.55,415071.0,15.1542,15.2442,15.1224,15.1224,415071.0
2016-05-20 11:30:00,28.55,28.6,28.24,28.25,441431.0,15.1224,15.1489,14.9582,14.9635,441431.0
2016-05-20 12:00:00,28.24,28.41,28.24,28.36,182486.0,14.9582,15.0482,14.9582,15.0218,182486.0
2016-05-20 12:30:00,28.36,28.37,28.23,28.24,195968.0,15.0218,15.0271,14.9529,14.9582,195968.0
2016-05-20 13:00:00,28.23,28.25,28.14,28.24,286394.0,14.9529,14.9635,14.9052,14.9582,286394.0
2016-05-20 13:30:00,28.24,28.34,28.21,28.26,144816.0,14.9582,15.0112,14.9423,14.9688,144816.0
2016-05-20 14:00:00,28.27,28.39,28.26,28.33,157857.0,14.9741,15.0377,14.9688,15.0059,157857.0
2016-05-20 14:30:00,28.33,28.33,28.26,28.26,148352.0,15.0059,15.0059,14.9688,14.9688,148352.0
2016-05-20 15:00:00,28.27,28.27,28.15,28.16,254061.0,14.9741,14.9741,14.9105,14.9158,254061.0
2016-05-20 15:30:00,28.17,28.3,28.16,28.29,504724.0,14.9211,14.99,14.9158,14.9847,504724.0
2016-05-23 09:30:00,27.99,28.17,27.86,28.12,666763.0,14.8258,14.9211,14.7569,14.8946,666763.0
2016-05-23 10:00:00,28.12,28.36,28.12,28.23,266251.0,14.8946,15.0218,14.8946,14.9529,266251.0
2016-05-23 10:30:00,28.23,28.38,28.22,28.29,222637.0,14.9529,15.0324,14.9476,14.9847,222637.0
2016-05-23 11:00:00,28.29,28.45,28.26,28.41,249169.0,14.9847,15.0694,14.9688,15.0482,249169.0
2016-05-23 11:30:00,28.43,28.45,28.23,28.24,305750.0,15.0588,15.0694,14.9529,14.9582,305750.0
2016-05-23 12:00:00,28.23,28.31,28.22,28.3,268274.0,14.9529,14.9953,14.9476,14.99,268274.0
2016-05-23 12:30:00,28.3,28.44,28.27,28.42,369142.0,14.99,15.0641,14.9741,15.0535,369142.0
2016-05-23 13:00:00,28.43,28.47,28.37,28.44,172567.0,15.0588,15.08,15.0271,15.0641,172567.0
2016-05-23 13:30:00,28.44,28.53,28.37,28.38,200067.0,15.0641,15.1118,15.0271,15.0324,200067.0
2016-05-23 14:00:00,28.39,28.46,28.37,28.44,152765.0,15.0377,15.0747,15.0271,15.0641,152765.0
2016-05-23 14:30:00,28.44,28.52,28.43,28.48,143567.0,15.0641,15.1065,15.0588,15.0853,143567.0
2016-05-23 15:00:00,28.49,28.5,28.42,28.43,157070.0,15.0906,15.0959,15.0535,15.0588,157070.0
2016-05-23 15:30:00,28.43,28.45,28.31,28.34,458746.0,15.0588,15.0694,14.9953,15.0112,458746.0
2016-05-24 09:30:00,28.72,28.74,28.42,28.53,706026.0,15.2124,15.223,15.0535,15.1118,706026.0
2016-05-24 10:00:00,28.53,28.74,28.43,28.64,306152.0,15.1118,15.223,15.0588,15.1701,306152.0
2016-05-24 10:30:00,28.65,28.76,28.56,28.74,294374.0,15.1754,15.2336,15.1277,15.223,294374.0
2016-05-24 11:00:00,28.73,28.92,28.72,28.89,226262.0,15.2177,15.3184,15.2124,15.3025,226262.0
2016-05-24 11:30:00,28.88,28.9,28.69,28.7,262345.0,15.2972,15.3078,15.1966,15.2019,262345.0
2016-05-24 12:00:00,28.7,28.79,28.63,28.64,119794.0,15.2019,15.2495,15.1648,15.1701,119794.0
2016-05-24 12:30:00,28.65,28.7,28.64,28.7,85568.0,15.1754,15.2019,15.1701,15.2019,85568.0
2016-05-24 13:00:00,28.69,28.73,28.65,28.69,169487.0,15.1966,15.2177,15.1754,15.1966,169487.0
2016-05-24 13:30:00,28.69,28.75,28.64,28.71,143545.0,15.1966,15.2283,15.1701,15.2072,143545.0
2016-05-24 14:00:00,28.71,28.72,28.65,28.68,254301.0,15.2072,15.2124,15.1754,15.1913,254301.0
2016-05-24 14:30:00,28.69,28.77,28.67,28.71,177877.0,15.1966,15.2389,15.186,15.2072,177877.0
2016-05-24 15:00:00,28.71,28.78,28.67,28.76,301610.0,15.2072,15.2442,15.186,15.2336,301610.0
2016-05-24 15:30:00,28.76,28.77,28.61,28.64,546912.0,15.2336,15.2389,15.1542,15.1701,546912.0
2016-05-25 09:30:00,29.12,29.4,29.02,29.29,502017.0,15.4243,15.5726,15.3714,15.5144,502017.0
2016-05-25 10:00:00,29.29,29.5,29.29,29.38,342610.0,15.5144,15.6256,15.5144,15.562,342610.0
2016-05-25 10:30:00,29.38,29.43,29.15,29.27,296957.0,15.562,15.5885,15.4402,15.5038,296957.0
2016-05-25 11:00:00,29.27,29.4,29.25,29.31,183973.0,15.5038,15.5726,15.4932,15.525,183973.0
2016-05-25 11:30:00,29.3,29.33,29.14,29.16,178362.0,15.5197,15.5356,15.4349,15.4455,178362.0
2016-05-25 12:00:00,29.16,29.24,29.15,29.19,85922.0,15.4455,15.4879,15.4402,15.4614,85922.0
2016-05-25 12:30:00,29.2,29.3,29.18,29.3,116696.0,15.4667,15.5197,15.4561,15.5197,116696.0
2016-05-25 13:00:00,29.3,29.36,29.28,29.33,173978.0,15.5197,15.5514,15.5091,15.5356,173978.0
2016-05-25 13:30:00,29.32,29.35,29.31,29.34,137141.0,15.5303,15.5461,15.525,15.5409,137141.0
2016-05-25 14:00:00,29.34,29.4,29.31,29.37,160428.0,15.5409,15.5726,15.525,15.5567,160428.0
2016-05-25 14:30:00,29.37,29.48,29.36,29.47,283886.0,15.5567,15.615,15.5514,15.6097,283886.0
2016-05-25 15:00:00,29.48,29.61,29.42,29.6,349952.0,15.615,15.6839,15.5832,15.6786,349952.0
2016-05-25 15:30:00,29.59,29.6,29.49,29.51,738109.0,15.6733,15.6786,15.6203,15.6309,738109.0
2016-05-26 09:30:00,29.57,29.74,29.09,29.1,933783.0,15.6627,15.7527,15.4084,15.4137,933783.0
2016-05-26 10:00:00,29.1,29.34,29.09,29.25,370831.0,15.4137,15.5409,15.4084,15.4932,370831.0
2016-05-26 10:30:00,29.24,29.31,28.85,28.85,345074.0,15.4879,15.525,15.2813,15.2813,345074.0
2016-05-26 11:00:00,28.85,29.05,28.83,29.04,393809.0,15.2813,15.3872,15.2707,15.3819,393809.0
2016-05-26 11:30:00,29.03,29.08,28.91,29.08,294815.0,15.3767,15.4031,15.3131,15.4031,294815.0
2016-05-26 12:00:00,29.08,29.1,28.91,28.99,105253.0,15.4031,15.4137,15.3131,15.3555,105253.0
2016-05-26 12:30:00,28.98,28.99,28.88,28.96,94153.0,15.3502,15.3555,15.2972,15.3396,94153.0
2016-05-26 13:00:00,28.96,29.02,28.92,28.93,91184.0,15.3396,15.3714,15.3184,15.3237,91184.0
2016-05-26 13:30:00,28.92,28.94,28.84,28.88,121320.0,15.3184,15.329,15.276,15.2972,121320.0
2016-05-26 14:00:00,28.88,28.98,28.85,28.9,152176.0,15.2972,15.3502,15.2813,15.3078,152176.0
2016-05-26 14:30:00,28.9,28.96,28.88,28.9,99779.0,15.3078,15.3396,15.2972,15.3078,99779.0
2016-05-26 15:00:00,28.9,28.93,28.87,28.92,161549.0,15.3078,15.3237,15.2919,15.3184,161549.0
2016-05-26 15:30:00,28.92,28.92,28.87,28.92,340303.0,15.3184,15.3184,15.2919,15.3184,340303.0
2016-05-27 09:30:00,29.24,29.27,28.77,28.9,734792.0,15.4879,15.5038,15.2389,15.3078,734792.0
2016-05-27 10:00:00,28.9,28.96,28.8,28.87,333184.0,15.3078,15.3396,15.2548,15.2919,333184.0
2016-05-27 10:30:00,28.88,28.91,28.57,28.62,517902.0,15.2972,15.3131,15.133,15.1595,517902.0
2016-05-27 11:00:00,28.62,28.78,28.51,28.78,451919.0,15.1595,15.2442,15.1012,15.2442,451919.0
2016-05-27 11:30:00,28.78,28.87,28.74,28.81,149521.0,15.2442,15.2919,15.223,15.2601,149521.0
2016-05-27 12:00:00,28.82,28.94,28.79,28.91,107061.0,15.2654,15.329,15.2495,15.3131,107061.0
2016-05-27 12:30:00,28.92,28.97,28.9,28.93,148241.0,15.3184,15.3449,15.3078,15.3237,148241.0
2016-05-27 13:00:00,28.92,28.98,28.84,28.91,118085.0,15.3184,15.3502,15.276,15.3131,118085.0
2016-05-27 13:30:00,28.91,28.92,28.74,28.76,140541.0,15.3131,15.3184,15.223,15.2336,140541.0
2016-05-27 14:00:00,28.77,28.82,28.66,28.76,174331.0,15.2389,15.2654,15.1807,15.2336,174331.0
2016-05-27 14:30:00,28.77,28.78,28.64,28.68,92031.0,15.2389,15.2442,15.1701,15.1913,92031.0
2016-05-27 15:00:00,28.68,28.7,28.62,28.68,80433.0,15.1913,15.2019,15.1595,15.1913,80433.0
2016-05-27 15:30:00,28.69,28.77,28.67,28.73,250259.0,15.1966,15.2389,15.186,15.2177,250259.0
2016-05-31 09:30:00,28.48,29.01,28.45,28.69,572671.0,15.0853,15.3661,15.0694,15.1966,572671.0
2016-05-31 10:00:00,28.71,28.93,28.71,28.82,368521.0,15.2072,15.3237,15.2072,15.2654,368521.0
2016-05-31 10:30:00,28.84,28.9,28.49,28.5,340878.0,15.276,15.3078,15.0906,15.0959,340878.0
2016-05-31 11:00:00,28.49,28.53,28.37,28.46,278339.0,15.0906,15.1118,15.0271,15.0747,278339.0
2016-05-31 11:30:00,28.45,28.54,28.31,28.49,274561.0,15.0694,15.1171,14.9953,15.0906,274561.0
2016-05-31 12:00:00,28.49,28.5,28.39,28.46,156965.0,15.0906,15.0959,15.0377,15.0747,156965.0
2016-05-31 12:30:00,28.46,28.5,28.43,28.44,168260.0,15.0747,15.0959,15.0588,15.0641,168260.0
2016-05-31 13:00:00,28.45,28.46,28.36,28.45,120478.0,15.0694,15.0747,15.0218,15.0694,120478.0
2016-05-31 13:30:00,28.46,28.46,28.39,28.42,110758.0,15.0747,15.0747,15.0377,15.0535,110758.0
2016-05-31 14:00:00,28.41,28.42,28.1,28.14,362090.0,15.0482,15.0535,14.884,14.9052,362090.0
2016-05-31 14:30:00,28.14,28.19,28.09,28.09,117831.0,14.9052,14.9317,14.8788,14.8788,117831.0
2016-05-31 15:00:00,28.09,28.14,28.03,28.1,178665.0,14.8788,14.9052,14.847,14.884,178665.0
2016-05-31 15:30:00,28.11,28.18,28.04,28.04,616686.0,14.8893,14.9264,14.8523,14.8523,616686.0
2016-06-01 09:30:00,27.21,27.34,27.0,27.08,1754089.0,14.4126,14.4815,14.3014,14.3438,1754089.0
2016-06-01 10:00:00,27.08,27.22,27.0,27.11,1099041.0,14.3438,14.4179,14.3014,14.3597,1099041.0
2016-06-01 10:30:00,27.11,27.13,27.0,27.06,568647.0,14.3597,14.3703,14.3014,14.3332,568647.0
2016-06-01 11:00:00,27.06,27.24,27.01,27.21,1184577.0,14.3332,14.4285,14.3067,14.4126,1184577.0
2016-06-01 11:30:00,27.2,27.32,27.18,27.23,523845.0,14.4073,14.4709,14.3967,14.4232,523845.0
2016-06-01 12:00:00,27.23,27.36,27.22,27.35,244542.0,14.4232,14.4921,14.4179,14.4868,244542.0
2016-06-01 12:30:00,27.35,27.37,27.26,27.3,151116.0,14.4868,14.4974,14.4391,14.4603,151116.0
2016-06-01 13:00:00,27.29,27.36,27.25,27.29,191410.0,14.455,14.4921,14.4338,14.455,191410.0
2016-06-01 13:30:00,27.28,27.3,27.24,27.29,218330.0,14.4497,14.4603,14.4285,14.455,218330.0
2016-06-01 14:00:00,27.29,27.47,27.23,27.47,313960.0,14.455,14.5503,14.4232,14.5503,313960.0
2016-06-01 14:30:00,27.46,27.52,27.4,27.48,312058.0,14.5451,14.5768,14.5133,14.5556,312058.0
2016-06-01 15:00:00,27.48,27.63,27.47,27.58,385569.0,14.5556,14.6351,14.5503,14.6086,385569.0
2016-06-01 15:30:00,27.58,27.62,27.5,27.53,600959.0,14.6086,14.6298,14.5662,14.5821,600959.0
2016-06-02 09:30:00,27.18,27.37,27.15,27.25,514082.0,14.3967,14.4974,14.3808,14.4338,514082.0
2016-06-02 10:00:00,27.24,27.43,27.23,27.3,565106.0,14.4285,14.5292,14.4232,14.4603,565106.0
2016-06-02 10:30:00,27.3,27.36,27.17,27.28,262421.0,14.4603,14.4921,14.3914,14.4497,262421.0
2016-06-02 11:00:00,27.28,27.4,27.23,27.29,458371.0,14.4497,14.5133,14.4232,14.455,458371.0
2016-06-02 11:30:00,27.29,27.44,27.18,27.44,706983.0,14.455,14.5345,14.3967,14.5345,706983.0
2016-06-02 12:00:00,27.43,27.52,27.38,27.47,270162.0,14.5292,14.5768,14.5027,14.5503,270162.0
2016-06-02 12:30:00,27.48,27.52,27.41,27.5,149886.0,14.5556,14.5768,14.5186,14.5662,149886.0
2016-06-02 13:00:00,27.5,27.57,27.48,27.5,163367.0,14.5662,14.6033,14.5556,14.5662,163367.0
2016-06-02 13:30:00,27.5,27.54,27.44,27.49,132479.0,14.5662,14.5874,14.5345,14.5609,132479.0
2016-06-02 14:00:00,27.51,27.57,27.44,27.44,160342.0,14.5715,14.6033,14.5345,14.5345,160342.0
2016-06-02 14:30:00,27.45,27.56,27.42,27.55,268653.0,14.5398,14.598,14.5239,14.5927,268653.0
2016-06-02 15:00:00,27.55,27.57,27.49,27.55,191742.0,14.5927,14.6033,14.5609,14.5927,191742.0
2016-06-02 15:30:00,27.55,27.58,27.52,27.57,425335.0,14.5927,14.6086,14.5768,14.6033,425335.0
2016-06-03 09:30:00,27.89,28.17,27.88,28.0,817629.0,14.7728,14.9211,14.7675,14.8311,817629.0
2016-06-03 10:00:00,27.99,28.12,27.75,27.81,641364.0,14.8258,14.8946,14.6987,14.7304,641364.0
2016-06-03 10:30:00,27.8,27.8,27.65,27.74,568864.0,14.7251,14.7251,14.6457,14.6934,568864.0
2016-06-03 11:00:00,27.75,27.89,27.75,27.89,268557.0,14.6987,14.7728,14.6987,14.7728,268557.0
2016-06-03 11:30:00,27.89,28.02,27.84,28.01,303737.0,14.7728,14.8417,14.7463,14.8364,303737.0
2016-06-03 12:00:00,28.01,28.07,27.97,28.04,174646.0,14.8364,14.8682,14.8152,14.8523,174646.0
2016-06-03 12:30:00,28.04,28.07,27.95,27.96,308669.0,14.8523,14.8682,14.8046,14.8099,308669.0
2016-06-03 13:00:00,27.95,28.04,27.91,28.02,122096.0,14.8046,14.8523,14.7834,14.8417,122096.0
2016-06-03 13:30:00,28.01,28.22,27.98,28.21,219228.0,14.8364,14.9476,14.8205,14.9423,219228.0
2016-06-03 14:00:00,28.21,28.25,28.17,28.24,268707.0,14.9423,14.9635,14.9211,14.9582,268707.0
2016-06-03 14:30:00,28.23,28.38,28.22,28.32,330509.0,14.9529,15.0324,14.9476,15.0006,330509.0
2016-06-03 15:00:00,28.31,28.34,28.28,28.33,247072.0,14.9953,15.0112,14.9794,15.0059,247072.0
2016-06-03 15:30:00,28.33,28.36,28.28,28.34,515033.0,15.0059,15.0218,14.9794,15.0112,515033.0
2016-06-06 09:30:00,29.23,29.49,29.1,29.47,1041714.0,15.4826,15.6203,15.4137,15.6097,1041714.0
2016-06-06 10:00:00,29.49,29.6,29.42,29.57,532557.0,15.6203,15.6786,15.5832,15.6627,532557.0
2016-06-06 10:30:00,29.57,29.58,29.4,29.5,374483.0,15.6627,15.668,15.5726,15.6256,374483.0
2016-06-06 11:00:00,29.5,29.56,29.46,29.51,481523.0,15.6256,15.6574,15.6044,15.6309,481523.0
2016-06-06 11:30:00,29.51,29.51,29.37,29.39,274285.0,15.6309,15.6309,15.5567,15.5673,274285.0
2016-06-06 12:00:00,29.38,29.43,29.31,29.31,133340.0,15.562,15.5885,15.525,15.525,133340.0
2016-06-06 12:30:00,29.32,29.32,29.14,29.27,343731.0,15.5303,15.5303,15.4349,15.5038,343731.0
2016-06-06 13:00:00,29.26,29.39,29.25,29.34,176541.0,15.4985,15.5673,15.4932,15.5409,176541.0
2016-06-06 13:30:00,29.34,29.47,29.32,29.46,183564.0,15.5409,15.6097,15.5303,15.6044,183564.0
2016-06-06 14:00:00,29.46,29.74,29.46,29.74,465623.0,15.6044,15.7527,15.6044,15.7527,465623.0
2016-06-06 14:30:00,29.74,29.78,29.66,29.73,373885.0,15.7527,15.7739,15.7103,15.7474,373885.0
2016-06-06 15:00:00,29.73,29.79,29.67,29.78,508329.0,15.7474,15.7792,15.7156,15.7739,508329.0
2016-06-06 15:30:00,29.79,29.89,29.77,29.83,872711.0,15.7792,15.8322,15.7686,15.8004,872711.0
2016-06-07 09:30:00,29.45,29.81,29.45,29.64,1336457.0,15.5991,15.7898,15.5991,15.6998,1336457.0
2016-06-07 10:00:00,29.63,29.83,29.59,29.8,1014636.0,15.6945,15.8004,15.6733,15.7845,1014636.0
2016-06-07 10:30:00,29.82,29.88,29.75,29.81,508781.0,15.7951,15.8269,15.758,15.7898,508781.0
2016-06-07 11:00:00,29.82,29.82,29.64,29.66,375734.0,15.7951,15.7951,15.6998,15.7103,375734.0
2016-06-07 11:30:00,29.66,29.71,29.46,29.46,312184.0,15.7103,15.7368,15.6044,15.6044,312184.0
2016-06-07 12:00:00,29.46,29.51,29.42,29.5,243423.0,15.6044,15.6309,15.5832,15.6256,243423.0
2016-06-07 12:30:00,29.5,29.5,29.42,29.42,139424.0,15.6256,15.6256,15.5832,15.5832,139424.0
2016-06-07 13:00:00,29.43,29.54,29.42,29.48,119851.0,15.5885,15.6468,15.5832,15.615,119851.0
2016-06-07 13:30:00,29.47,29.51,29.44,29.49,123830.0,15.6097,15.6309,15.5938,15.6203,123830.0
2016-06-07 14:00:00,29.49,29.6,29.48,29.6,211784.0,15.6203,15.6786,15.615,15.6786,211784.0
2016-06-07 14:30:00,29.59,29.6,29.48,29.49,119122.0,15.6733,15.6786,15.615,15.6203,119122.0
2016-06-07 15:00:00,29.48,29.5,29.38,29.4,213763.0,15.615,15.6256,15.562,15.5726,213763.0
2016-06-07 15:30:00,29.41,29.44,29.38,29.4,264002.0,15.5779,15.5938,15.562,15.5726,264002.0
2016-06-08 09:30:00,29.99,30.1,29.89,30.07,650677.0,15.8851,15.9434,15.8322,15.9275,650677.0
2016-06-08 10:00:00,30.07,30.42,30.06,30.3,1588909.0,15.9275,16.1129,15.9222,16.0493,1588909.0
2016-06-08 10:30:00,30.29,30.42,30.17,30.21,474178.0,16.044,16.1129,15.9805,16.0017,474178.0
2016-06-08 11:00:00,30.21,30.24,29.98,30.07,343721.0,16.0017,16.0176,15.8798,15.9275,343721.0
2016-06-08 11:30:00,30.07,30.16,30.03,30.1,228832.0,15.9275,15.9752,15.9063,15.9434,228832.0
2016-06-08 12:00:00,30.1,30.17,30.03,30.03,108071.0,15.9434,15.9805,15.9063,15.9063,108071.0
2016-06-08 12:30:00,30.03,30.05,29.95,30.02,117885.0,15.9063,15.9169,15.864,15.901,117885.0
2016-06-08 13:00:00,30.02,30.12,29.97,29.97,229429.0,15.901,15.954,15.8746,15.8746,229429.0
2016-06-08 13:30:00,29.97,30.05,29.96,30.03,117203.0,15.8746,15.9169,15.8693,15.9063,117203.0
2016-06-08 14:00:00,30.04,30.05,29.93,29.99,99284.0,15.9116,15.9169,15.8534,15.8851,99284.0
2016-06-08 14:30:00,29.99,30.06,29.98,30.03,128998.0,15.8851,15.9222,15.8798,15.9063,128998.0
2016-06-08 15:00:00,30.03,30.05,29.99,30.0,196151.0,15.9063,15.9169,15.8851,15.8904,196151.0
2016-06-08 15:30:00,30.0,30.0,29.91,29.92,319768.0,15.8904,15.8904,15.8428,15.8481,319768.0
2016-06-09 09:30:00,29.1,29.26,28.96,29.05,554324.0,15.4137,15.4985,15.3396,15.3872,554324.0
2016-06-09 10:00:00,29.04,29.05,28.72,28.8,464447.0,15.3819,15.3872,15.2124,15.2548,464447.0
2016-06-09 10:30:00,28.8,28.89,28.68,28.8,597435.0,15.2548,15.3025,15.1913,15.2548,597435.0
2016-06-09 11:00:00,28.8,28.91,28.7,28.74,192167.0,15.2548,15.3131,15.2019,15.223,192167.0
2016-06-09 11:30:00,28.74,28.87,28.68,28.7,316661.0,15.223,15.2919,15.1913,15.2019,316661.0
2016-06-09 12:00:00,28.7,28.75,28.65,28.71,181527.0,15.2019,15.2283,15.1754,15.2072,181527.0
2016-06-09 12:30:00,28.71,28.76,28.7,28.73,126900.0,15.2072,15.2336,15.2019,15.2177,126900.0
2016-06-09 13:00:00,28.73,28.81,28.71,28.81,309693.0,15.2177,15.2601,15.2072,15.2601,309693.0
2016-06-09 13:30:00,28.8,28.84,28.75,28.8,208818.0,15.2548,15.276,15.2283,15.2548,208818.0
2016-06-09 14:00:00,28.79,28.83,28.76,28.79,153909.0,15.2495,15.2707,15.2336,15.2495,153909.0
2016-06-09 14:30:00,28.79,28.88,28.77,28.84,138687.0,15.2495,15.2972,15.2389,15.276,138687.0
2016-06-09 15:00:00,28.84,28.9,28.77,28.77,191141.0,15.276,15.3078,15.2389,15.2389,191141.0
2016-06-09 15:30:00,28.77,28.82,28.74,28.75,758755.0,15.2389,15.2654,15.223,15.2283,758755.0
2016-06-10 09:30:00,28.1,28.32,28.02,28.28,743113.0,14.884,15.0006,14.8417,14.9794,743113.0
2016-06-10 10:00:00,28.28,28.44,28.25,28.41,559625.0,14.9794,15.0641,14.9635,15.0482,559625.0
2016-06-10 10:30:00,28.42,28.46,28.24,28.31,699254.0,15.0535,15.0747,14.9582,14.9953,699254.0
2016-06-10 11:00:00,28.31,28.33,28.12,28.15,495251.0,14.9953,15.0059,14.8946,14.9105,495251.0
2016-06-10 11:30:00,28.16,28.22,28.09,28.14,328416.0,14.9158,14.9476,14.8788,14.9052,328416.0
2016-06-10 12:00:00,28.15,28.19,27.92,27.98,341040.0,14.9105,14.9317,14.7887,14.8205,341040.0
2016-06-10 12:30:00,27.99,28.04,27.93,27.98,190588.0,14.8258,14.8523,14.794,14.8205,190588.0
2016-06-10 13:00:00,27.99,28.02,27.94,27.98,158594.0,14.8258,14.8417,14.7993,14.8205,158594.0
2016-06-10 13:30:00,27.98,27.98,27.81,27.85,242385.0,14.8205,14.8205,14.7304,14.7516,242385.0
2016-06-10 14:00:00,27.86,27.9,27.8,27.88,133355.0,14.7569,14.7781,14.7251,14.7675,133355.0
2016-06-10 14:30:00,27.89,27.9,27.81,27.84,157403.0,14.7728,14.7781,14.7304,14.7463,157403.0
2016-06-10 15:00:00,27.84,27.91,27.82,27.91,153769.0,14.7463,14.7834,14.7357,14.7834,153769.0
2016-06-10 15:30:00,27.91,27.99,27.89,27.94,542497.0,14.7834,14.8258,14.7728,14.7993,542497.0
2016-06-13 09:30:00,27.78,28.2,27.77,28.02,1015553.0,14.7145,14.937,14.7093,14.8417,1015553.0
2016-06-13 10:00:00,28.02,28.21,27.98,28.21,648922.0,14.8417,14.9423,14.8205,14.9423,648922.0
2016-06-13 10:30:00,28.21,28.37,28.17,28.33,302964.0,14.9423,15.0271,14.9211,15.0059,302964.0
2016-06-13 11:00:00,28.34,28.34,28.14,28.22,285208.0,15.0112,15.0112,14.9052,14.9476,285208.0
2016-06-13 11:30:00,28.23,28.25,28.08,28.19,442035.0,14.9529,14.9635,14.8735,14.9317,442035.0
2016-06-13 12:00:00,28.18,28.37,28.13,28.34,341577.0,14.9264,15.0271,14.8999,15.0112,341577.0
2016-06-13 12:30:00,28.33,28.37,28.27,28.3,202583.0,15.0059,15.0271,14.9741,14.99,202583.0
2016-06-13 13:00:00,28.29,28.31,28.21,28.26,206219.0,14.9847,14.9953,14.9423,14.9688,206219.0
2016-06-13 13:30:00,28.27,28.28,28.14,28.18,258761.0,14.9741,14.9794,14.9052,14.9264,258761.0
2016-06-13 14:00:00,28.18,28.22,28.12,28.14,232579.0,14.9264,14.9476,14.8946,14.9052,232579.0
2016-06-13 14:30:00,28.13,28.23,28.1,28.12,117796.0,14.8999,14.9529,14.884,14.8946,117796.0
2016-06-13 15:00:00,28.11,28.13,28.04,28.08,158222.0,14.8893,14.8999,14.8523,14.8735,158222.0
2016-06-13 15:30:00,28.09,28.15,28.04,28.07,515552.0,14.8788,14.9105,14.8523,14.8682,515552.0
2016-06-14 09:30:00,27.7,27.89,27.67,27.76,585254.0,14.6722,14.7728,14.6563,14.704,585254.0
2016-06-14 10:00:00,27.76,27.76,27.33,27.35,474324.0,14.704,14.704,14.4762,14.4868,474324.0
2016-06-14 10:30:00,27.35,27.49,27.1,27.2,367056.0,14.4868,14.5609,14.3544,14.4073,367056.0
2016-06-14 11:00:00,27.2,27.22,26.97,26.99,429099.0,14.4073,14.4179,14.2855,14.2961,429099.0
2016-06-14 11:30:00,26.99,27.17,26.95,26.96,307927.0,14.2961,14.3914,14.2749,14.2802,307927.0
2016-06-14 12:00:00,26.99,27.18,26.97,27.18,180373.0,14.2961,14.3967,14.2855,14.3967,180373.0
2016-06-14 12:30:00,27.19,27.23,27.13,27.18,164189.0,14.402,14.4232,14.3703,14.3967,164189.0
2016-06-14 13:00:00,27.2,27.27,27.16,27.24,172311.0,14.4073,14.4444,14.3861,14.4285,172311.0
2016-06-14 13:30:00,27.24,27.3,27.18,27.2,217437.0,14.4285,14.4603,14.3967,14.4073,217437.0
2016-06-14 14:00:00,27.2,27.21,27.11,27.17,200660.0,14.4073,14.4126,14.3597,14.3914,200660.0
2016-06-14 14:30:00,27.17,27.18,27.03,27.06,183203.0,14.3914,14.3967,14.3173,14.3332,183203.0
2016-06-14 15:00:00,27.05,27.24,27.0,27.24,512834.0,14.3279,14.4285,14.3014,14.4285,512834.0
2016-06-14 15:30:00,27.24,27.33,27.23,27.31,546039.0,14.4285,14.4762,14.4232,14.4656,546039.0
2016-06-15 09:30:00,28.01,28.43,27.98,28.31,743566.0,14.8364,15.0588,14.8205,14.9953,743566.0
2016-06-15 10:00:00,28.31,28.57,28.3,28.34,455309.0,14.9953,15.133,14.99,15.0112,455309.0
2016-06-15 10:30:00,28.34,28.59,28.34,28.48,622614.0,15.0112,15.1436,15.0112,15.0853,622614.0
2016-06-15 11:00:00,28.47,28.55,28.39,28.42,366550.0,15.08,15.1224,15.0377,15.0535,366550.0
2016-06-15 11:30:00,28.41,28.46,28.26,28.42,335307.0,15.0482,15.0747,14.9688,15.0535,335307.0
2016-06-15 12:00:00,28.43,28.45,28.3,28.33,127936.0,15.0588,15.0694,14.99,15.0059,127936.0
2016-06-15 12:30:00,28.32,28.38,28.31,28.34,102157.0,15.0006,15.0324,14.9953,15.0112,102157.0
2016-06-15 13:00:00,28.34,28.37,28.29,28.34,186475.0,15.0112,15.0271,14.9847,15.0112,186475.0
2016-06-15 13:30:00,28.35,28.46,28.34,28.4,117494.0,15.0165,15.0747,15.0112,15.043,117494.0
2016-06-15 14:00:00,28.49,28.69,28.41,28.61,454371.0,15.0906,15.1966,15.0482,15.1542,454371.0
2016-06-15 14:30:00,28.6,28.61,28.43,28.51,276219.0,15.1489,15.1542,15.0588,15.1012,276219.0
2016-06-15 15:00:00,28.5,28.53,28.4,28.44,217683.0,15.0959,15.1118,15.043,15.0641,217683.0
2016-06-15 15:30:00,28.45,28.48,28.22,28.3,688024.0,15.0694,15.0853,14.9476,14.99,688024.0
2016-06-16 09:30:00,27.83,27.85,27.54,27.57,394264.0,14.741,14.7516,14.5874,14.6033,394264.0
2016-06-16 10:00:00,27.57,27.6,27.44,27.55,358927.0,14.6033,14.6192,14.5345,14.5927,358927.0
2016-06-16 10:30:00,27.55,27.58,27.35,27.58,238539.0,14.5927,14.6086,14.4868,14.6086,238539.0
2016-06-16 11:00:00,27.58,27.93,27.58,27.9,301491.0,14.6086,14.794,14.6086,14.7781,301491.0
2016-06-16 11:30:00,27.89,27.94,27.75,27.75,196465.0,14.7728,14.7993,14.6987,14.6987,196465.0
2016-06-16 12:00:00,27.75,28.1,27.75,28.07,179378.0,14.6987,14.884,14.6987,14.8682,179378.0
2016-06-16 12:30:00,28.06,28.26,27.99,28.13,191032.0,14.8629,14.9688,14.8258,14.8999,191032.0
2016-06-16 13:00:00,28.14,28.25,28.12,28.16,157860.0,14.9052,14.9635,14.8946,14.9158,157860.0
2016-06-16 13:30:00,28.15,28.18,28.06,28.13,271140.0,14.9105,14.9264,14.8629,14.8999,271140.0
2016-06-16 14:00:00,28.12,28.44,28.11,28.33,306255.0,14.8946,15.0641,14.8893,15.0059,306255.0
2016-06-16 14:30:00,28.33,28.45,28.33,28.35,207949.0,15.0059,15.0694,15.0059,15.0165,207949.0
2016-06-16 15:00:00,28.34,28.46,28.34,28.41,295287.0,15.0112,15.0747,15.0112,15.0482,295287.0
2016-06-16 15:30:00,28.41,28.5,28.41,28.46,784752.0,15.0482,15.0959,15.0482,15.0747,784752.0
2016-06-17 09:30:00,28.84,29.06,28.75,29.04,728396.0,15.276,15.3925,15.2283,15.3819,728396.0
2016-06-17 10:00:00,29.05,29.17,28.93,28.94,552068.0,15.3872,15.4508,15.3237,15.329,552068.0
2016-06-17 10:30:00,28.94,29.2,28.87,29.12,341107.0,15.329,15.4667,15.2919,15.4243,341107.0
2016-06-17 11:00:00,29.11,29.12,28.91,28.92,348629.0,15.419,15.4243,15.3131,15.3184,348629.0
2016-06-17 11:30:00,28.92,29.09,28.9,29.03,189766.0,15.3184,15.4084,15.3078,15.3767,189766.0
2016-06-17 12:00:00,29.03,29.15,29.02,29.13,166485.0,15.3767,15.4402,15.3714,15.4296,166485.0
2016-06-17 12:30:00,29.13,29.18,29.09,29.13,126754.0,15.4296,15.4561,15.4084,15.4296,126754.0
2016-06-17 13:00:00,29.13,29.2,29.06,29.17,119720.0,15.4296,15.4667,15.3925,15.4508,119720.0
2016-06-17 13:30:00,29.17,29.3,29.16,29.29,263122.0,15.4508,15.5197,15.4455,15.5144,263122.0
2016-06-17 14:00:00,29.29,29.38,29.24,29.37,147137.0,15.5144,15.562,15.4879,15.5567,147137.0
2016-06-17 14:30:00,29.36,29.41,29.2,29.21,175493.0,15.5514,15.5779,15.4667,15.472,175493.0
2016-06-17 15:00:00,29.21,29.23,29.15,29.19,186060.0,15.472,15.4826,15.4402,15.4614,186060.0
2016-06-17 15:30:00,29.19,29.24,29.17,29.2,581556.0,15.4614,15.4879,15.4508,15.4667,581556.0
2016-06-20 09:30:00,30.05,30.21,29.97,30.12,1027351.0,15.9169,16.0017,15.8746,15.954,1027351.0
2016-06-20 10:00:00,30.13,30.35,30.11,30.3,590124.0,15.9593,16.0758,15.9487,16.0493,590124.0
2016-06-20 10:30:00,30.3,30.47,30.21,30.35,272388.0,16.0493,16.1394,16.0017,16.0758,272388.0
2016-06-20 11:00:00,30.34,30.4,30.27,30.38,259564.0,16.0705,16.1023,16.0335,16.0917,259564.0
2016-06-20 11:30:00,30.37,30.37,30.24,30.31,185821.0,16.0864,16.0864,16.0176,16.0546,185821.0
2016-06-20 12:00:00,30.31,30.31,30.21,30.24,122040.0,16.0546,16.0546,16.0017,16.0176,122040.0
2016-06-20 12:30:00,30.23,30.28,30.22,30.23,69764.0,16.0123,16.0388,16.007,16.0123,69764.0
2016-06-20 13:00:00,30.23,30.27,30.09,30.13,122282.0,16.0123,16.0335,15.9381,15.9593,122282.0
2016-06-20 13:30:00,30.13,30.17,30.11,30.16,148869.0,15.9593,15.9805,15.9487,15.9752,148869.0
2016-06-20 14:00:00,30.16,30.16,30.08,30.14,243181.0,15.9752,15.9752,15.9328,15.9646,243181.0
2016-06-20 14:30:00,30.13,30.15,30.1,30.14,164083.0,15.9593,15.9699,15.9434,15.9646,164083.0
2016-06-20 15:00:00,30.14,30.15,30.04,30.05,261517.0,15.9646,15.9699,15.9116,15.9169,261517.0
2016-06-20 15:30:00,30.05,30.11,29.98,30.03,541075.0,15.9169,15.9487,15.8798,15.9063,541075.0
2016-06-21 09:30:00,30.26,30.26,29.88,29.92,463980.0,16.0282,16.0282,15.8269,15.8481,463980.0
2016-06-21 10:00:00,29.92,30.03,29.74,29.9,470033.0,15.8481,15.9063,15.7527,15.8375,470033.0
2016-06-21 10:30:00,29.89,30.08,29.89,30.0,259894.0,15.8322,15.9328,15.8322,15.8904,259894.0
2016-06-21 11:00:00,30.0,30.29,30.0,30.24,260525.0,15.8904,16.044,15.8904,16.0176,260525.0
2016-06-21 11:30:00,30.23,30.25,30.06,30.11,281303.0,16.0123,16.0229,15.9222,15.9487,281303.0
2016-06-21 12:00:00,30.11,30.25,30.11,30.24,145126.0,15.9487,16.0229,15.9487,16.0176,145126.0
2016-06-21 12:30:00,30.24,30.25,30.17,30.17,81748.0,16.0176,16.0229,15.9805,15.9805,81748.0
2016-06-21 13:00:00,30.17,30.21,30.11,30.14,134794.0,15.9805,16.0017,15.9487,15.9646,134794.0
2016-06-21 13:30:00,30.14,30.22,30.13,30.2,101838.0,15.9646,16.007,15.9593,15.9964,101838.0
2016-06-21 14:00:00,30.21,30.32,30.18,30.26,248228.0,16.0017,16.0599,15.9858,16.0282,248228.0
2016-06-21 14:30:00,30.27,30.33,30.25,30.28,144726.0,16.0335,16.0652,16.0229,16.0388,144726.0
2016-06-21 15:00:00,30.28,30.29,30.16,30.21,176018.0,16.0388,16.044,15.9752,16.0017,176018.0
2016-06-21 15:30:00,30.21,30.22,30.14,30.17,314579.0,16.0017,16.007,15.9646,15.9805,314579.0
2016-06-22 09:30:00,30.84,30.98,30.71,30.72,775480.0,16.3354,16.4095,16.2665,16.2718,775480.0
2016-06-22 10:00:00,30.71,30.92,30.71,30.8,409322.0,16.2665,16.3777,16.2665,16.3142,409322.0
2016-06-22 10:30:00,30.79,30.88,30.61,30.76,467978.0,16.3089,16.3566,16.2135,16.293,467978.0
2016-06-22 11:00:00,30.77,30.89,30.68,30.82,269554.0,16.2983,16.3619,16.2506,16.3248,269554.0
2016-06-22 11:30:00,30.81,30.81,30.4,30.45,513961.0,16.3195,16.3195,16.1023,16.1288,513961.0
2016-06-22 12:00:00,30.46,30.52,30.41,30.48,279957.0,16.1341,16.1659,16.1076,16.1447,279957.0
2016-06-22 12:30:00,30.47,30.52,30.4,30.5,215384.0,16.1394,16.1659,16.1023,16.1553,215384.0
2016-06-22 13:00:00,30.5,30.51,30.36,30.44,161614.0,16.1553,16.1606,16.0811,16.1235,161614.0
2016-06-22 13:30:00,30.44,30.45,30.34,30.37,128275.0,16.1235,16.1288,16.0705,16.0864,128275.0
2016-06-22 14:00:00,30.37,30.41,30.31,30.33,282847.0,16.0864,16.1076,16.0546,16.0652,282847.0
2016-06-22 14:30:00,30.33,30.34,30.22,30.28,261095.0,16.0652,16.0705,16.007,16.0388,261095.0
2016-06-22 15:00:00,30.29,30.34,30.23,30.26,277040.0,16.044,16.0705,16.0123,16.0282,277040.0
2016-06-22 15:30:00,30.26,30.41,30.24,30.33,603135.0,16.0282,16.1076,16.0176,16.0652,603135.0
2016-06-23 09:30:00,31.25,31.26,30.58,30.59,1025596.0,16.5525,16.5578,16.1977,16.203,1025596.0
2016-06-23 10:00:00,30.59,30.93,30.58,30.77,508181.0,16.203,16.383,16.1977,16.2983,508181.0
2016-06-23 10:30:00,30.77,30.99,30.68,30.89,417301.0,16.2983,16.4148,16.2506,16.3619,417301.0
2016-06-23 11:00:00,30.89,31.08,30.82,31.05,338238.0,16.3619,16.4625,16.3248,16.4466,338238.0
2016-06-23 11:30:00,31.05,31.14,30.94,31.02,264596.0,16.4466,16.4943,16.3883,16.4307,264596.0
2016-06-23 12:00:00,31.02,31.06,30.96,30.96,123987.0,16.4307,16.4519,16.3989,16.3989,123987.0
2016-06-23 12:30:00,30.96,31.1,30.95,31.07,208423.0,16.3989,16.4731,16.3936,16.4572,208423.0
2016-06-23 13:00:00,31.07,31.15,30.97,30.97,334290.0,16.4572,16.4996,16.4042,16.4042,334290.0
2016-06-23 13:30:00,30.98,31.02,30.93,30.94,247984.0,16.4095,16.4307,16.383,16.3883,247984.0
2016-06-23 14:00:00,30.93,30.94,30.87,30.93,270965.0,16.383,16.3883,16.3513,16.383,270965.0
2016-06-23 14:30:00,30.93,30.96,30.87,30.89,186672.0,16.383,16.3989,16.3513,16.3619,186672.0
2016-06-23 15:00:00,30.9,30.93,30.8,30.82,231099.0,16.3672,16.383,16.3142,16.3248,231099.0
2016-06-23 15:30:00,30.83,31.09,30.81,31.08,646617.0,16.3301,16.4678,16.3195,16.4625,646617.0
2016-06-24 09:30:00,28.43,29.57,28.43,29.52,1339107.0,15.0588,15.6627,15.0588,15.6362,1339107.0
2016-06-24 10:00:00,29.51,29.61,29.14,29.22,1038364.0,15.6309,15.6839,15.4349,15.4773,1038364.0
2016-06-24 10:30:00,29.22,29.25,28.82,28.82,806266.0,15.4773,15.4932,15.2654,15.2654,806266.0
2016-06-24 11:00:00,28.84,28.93,28.66,28.85,563809.0,15.276,15.3237,15.1807,15.2813,563809.0
2016-06-24 11:30:00,28.86,28.89,28.69,28.77,405929.0,15.2866,15.3025,15.1966,15.2389,405929.0
2016-06-24 12:00:00,28.78,28.8,28.65,28.68,404517.0,15.2442,15.2548,15.1754,15.1913,404517.0
2016-06-24 12:30:00,28.69,28.75,28.64,28.7,316540.0,15.1966,15.2283,15.1701,15.2019,316540.0
2016-06-24 13:00:00,28.71,28.77,28.59,28.75,259736.0,15.2072,15.2389,15.1436,15.2283,259736.0
2016-06-24 13:30:00,28.76,28.85,28.69,28.72,282654.0,15.2336,15.2813,15.1966,15.2124,282654.0
2016-06-24 14:00:00,28.73,28.75,28.6,28.61,307215.0,15.2177,15.2283,15.1489,15.1542,307215.0
2016-06-24 14:30:00,28.6,28.64,28.51,28.55,303047.0,15.1489,15.1701,15.1012,15.1224,303047.0
2016-06-24 15:00:00,28.56,28.62,28.5,28.6,642833.0,15.1277,15.1595,15.0959,15.1489,642833.0
2016-06-24 15:30:00,28.6,28.83,28.58,28.76,1583254.0,15.1489,15.2707,15.1383,15.2336,1583254.0
2016-06-27 09:30:00,28.01,28.3,27.98,28.2,964710.0,14.8364,14.99,14.8205,14.937,964710.0
2016-06-27 10:00:00,28.2,28.35,27.9,27.92,930847.0,14.937,15.0165,14.7781,14.7887,930847.0
2016-06-27 10:30:00,27.93,27.98,27.83,27.86,475579.0,14.794,14.8205,14.741,14.7569,475579.0
2016-06-27 11:00:00,27.86,28.06,27.74,27.93,483392.0,14.7569,14.8629,14.6934,14.794,483392.0
2016-06-27 11:30:00,27.93,28.13,27.91,28.12,284918.0,14.794,14.8999,14.7834,14.8946,284918.0
2016-06-27 12:00:00,28.1,28.18,28.07,28.17,197520.0,14.884,14.9264,14.8682,14.9211,197520.0
2016-06-27 12:30:00,28.18,28.26,28.12,28.24,159601.0,14.9264,14.9688,14.8946,14.9582,159601.0
2016-06-27 13:00:00,28.23,28.24,28.08,28.09,235331.0,14.9529,14.9582,14.8735,14.8788,235331.0
2016-06-27 13:30:00,28.08,28.09,27.94,28.01,205670.0,14.8735,14.8788,14.7993,14.8364,205670.0
2016-06-27 14:00:00,28.01,28.04,27.9,28.04,189573.0,14.8364,14.8523,14.7781,14.8523,189573.0
2016-06-27 14:30:00,28.04,28.06,27.95,27.96,232000.0,14.8523,14.8629,14.8046,14.8099,232000.0
2016-06-27 15:00:00,27.96,28.02,27.91,27.94,346034.0,14.8099,14.8417,14.7834,14.7993,346034.0
2016-06-27 15:30:00,27.94,28.07,27.93,28.01,573734.0,14.7993,14.8682,14.794,14.8364,573734.0
2016-06-28 09:30:00,28.97,29.35,28.95,29.22,1023868.0,15.3449,15.5461,15.3343,15.4773,1023868.0
2016-06-28 10:00:00,29.21,29.4,29.05,29.05,685025.0,15.472,15.5726,15.3872,15.3872,685025.0
2016-06-28 10:30:00,29.06,29.1,28.89,28.91,653550.0,15.3925,15.4137,15.3025,15.3131,653550.0
2016-06-28 11:00:00,28.91,28.96,28.71,28.74,458666.0,15.3131,15.3396,15.2072,15.223,458666.0
2016-06-28 11:30:00,28.75,29.0,28.71,28.96,449468.0,15.2283,15.3608,15.2072,15.3396,449468.0
2016-06-28 12:00:00,28.97,29.0,28.89,28.95,172106.0,15.3449,15.3608,15.3025,15.3343,172106.0
2016-06-28 12:30:00,28.95,29.09,28.94,29.06,176999.0,15.3343,15.4084,15.329,15.3925,176999.0
2016-06-28 13:00:00,29.06,29.06,28.94,28.96,217401.0,15.3925,15.3925,15.329,15.3396,217401.0
2016-06-28 13:30:00,28.94,28.99,28.9,28.97,158063.0,15.329,15.3555,15.3078,15.3449,158063.0
2016-06-28 14:00:00,28.97,28.98,28.92,28.97,170808.0,15.3449,15.3502,15.3184,15.3449,170808.0
2016-06-28 14:30:00,28.96,29.07,28.95,29.03,350806.0,15.3396,15.3978,15.3343,15.3767,350806.0
2016-06-28 15:00:00,29.03,29.13,28.97,29.01,315696.0,15.3767,15.4296,15.3449,15.3661,315696.0
2016-06-28 15:30:00,29.01,29.03,28.9,28.97,969193.0,15.3661,15.3767,15.3078,15.3449,969193.0
2016-06-29 09:30:00,29.97,30.0,29.67,29.95,850186.0,15.8746,15.8904,15.7156,15.864,850186.0
2016-06-29 10:00:00,29.95,30.13,29.94,30.01,470564.0,15.864,15.9593,15.8587,15.8957,470564.0
2016-06-29 10:30:00,30.01,30.19,29.95,30.13,482700.0,15.8957,15.9911,15.864,15.9593,482700.0
2016-06-29 11:00:00,30.13,30.21,30.01,30.17,398763.0,15.9593,16.0017,15.8957,15.9805,398763.0
2016-06-29 11:30:00,30.17,30.29,30.17,30.24,425274.0,15.9805,16.044,15.9805,16.0176,425274.0
2016-06-29 12:00:00,30.23,30.24,30.15,30.23,161750.0,16.0123,16.0176,15.9699,16.0123,161750.0
2016-06-29 12:30:00,30.23,30.23,30.05,30.07,225446.0,16.0123,16.0123,15.9169,15.9275,225446.0
2016-06-29 13:00:00,30.08,30.12,30.0,30.02,191984.0,15.9328,15.954,15.8904,15.901,191984.0
2016-06-29 13:30:00,30.02,30.05,29.99,30.04,145632.0,15.901,15.9169,15.8851,15.9116,145632.0
2016-06-29 14:00:00,30.04,30.09,30.01,30.02,191077.0,15.9116,15.9381,15.8957,15.901,191077.0
2016-06-29 14:30:00,30.03,30.09,29.96,30.01,208809.0,15.9063,15.9381,15.8693,15.8957,208809.0
2016-06-29 15:00:00,30.01,30.06,29.95,30.0,220691.0,15.8957,15.9222,15.864,15.8904,220691.0
2016-06-29 15:30:00,30.0,30.01,29.91,29.93,482229.0,15.8904,15.8957,15.8428,15.8534,482229.0
2016-06-30 09:30:00,30.62,30.75,30.46,30.59,740344.0,16.2188,16.2877,16.1341,16.203,740344.0
2016-06-30 10:00:00,30.59,30.59,30.24,30.27,426575.0,16.203,16.203,16.0176,16.0335,426575.0
2016-06-30 10:30:00,30.28,30.63,30.28,30.59,408648.0,16.0388,16.2241,16.0388,16.203,408648.0
2016-06-30 11:00:00,30.6,30.71,30.38,30.58,584972.0,16.2083,16.2665,16.0917,16.1977,584972.0
2016-06-30 11:30:00,30.59,30.73,30.5,30.55,553863.0,16.203,16.2771,16.1553,16.1818,553863.0
2016-06-30 12:00:00,30.55,30.74,30.54,30.65,485355.0,16.1818,16.2824,16.1765,16.2347,485355.0
2016-06-30 12:30:00,30.65,30.87,30.65,30.86,354649.0,16.2347,16.3513,16.2347,16.346,354649.0
2016-06-30 13:00:00,30.86,30.9,30.76,30.86,402037.0,16.346,16.3672,16.293,16.346,402037.0
2016-06-30 13:30:00,30.87,31.11,30.86,31.09,605594.0,16.3513,16.4784,16.346,16.4678,605594.0
2016-06-30 14:00:00,31.1,31.19,31.04,31.05,339894.0,16.4731,16.5208,16.4413,16.4466,339894.0
2016-06-30 14:30:00,31.06,31.15,31.06,31.13,358406.0,16.4519,16.4996,16.4519,16.489,358406.0
2016-06-30 15:00:00,31.13,31.19,31.09,31.18,446856.0,16.489,16.5208,16.4678,16.5155,446856.0
2016-06-30 15:30:00,31.18,31.3,31.16,31.29,1204446.0,16.5155,16.579,16.5049,16.5737,1204446.0
2016-07-01 09:30:00,31.09,31.3,31.02,31.21,608957.0,16.4678,16.579,16.4307,16.5314,608957.0
2016-07-01 10:00:00,31.22,31.34,31.16,31.29,397236.0,16.5367,16.6002,16.5049,16.5737,397236.0
2016-07-01 10:30:00,31.29,31.32,31.14,31.26,455440.0,16.5737,16.5896,16.4943,16.5578,455440.0
2016-07-01 11:00:00,31.26,31.44,31.24,31.42,517571.0,16.5578,16.6532,16.5472,16.6426,517571.0
2016-07-01 11:30:00,31.43,31.44,31.34,31.4,264136.0,16.6479,16.6532,16.6002,16.632,264136.0
2016-07-01 12:00:00,31.41,31.46,31.24,31.25,168042.0,16.6373,16.6638,16.5472,16.5525,168042.0
2016-07-01 12:30:00,31.25,31.33,31.22,31.31,130136.0,16.5525,16.5949,16.5367,16.5843,130136.0
2016-07-01 13:00:00,31.3,31.38,31.28,31.34,134440.0,16.579,16.6214,16.5684,16.6002,134440.0
2016-07-01 13:30:00,31.34,31.4,31.29,31.37,149305.0,16.6002,16.632,16.5737,16.6161,149305.0
2016-07-01 14:00:00,31.38,31.48,31.38,31.46,167528.0,16.6214,16.6744,16.6214,16.6638,167528.0
2016-07-01 14:30:00,31.46,31.49,31.39,31.49,119894.0,16.6638,16.6797,16.6267,16.6797,119894.0
2016-07-01 15:00:00,31.5,31.66,31.49,31.65,273538.0,16.685,16.7697,16.6797,16.7644,273538.0
2016-07-01 15:30:00,31.65,31.67,31.54,31.57,472648.0,16.7644,16.775,16.7062,16.722,472648.0
2016-07-05 09:30:00,31.04,31.26,31.0,31.1,773854.0,16.4413,16.5578,16.4201,16.4731,773854.0
2016-07-05 10:00:00,31.09,31.09,30.73,30.73,561696.0,16.4678,16.4678,16.2771,16.2771,561696.0
2016-07-05 10:30:00,30.72,30.76,30.56,30.64,235362.0,16.2718,16.293,16.1871,16.2294,235362.0
2016-07-05 11:00:00,30.64,30.68,30.52,30.64,520038.0,16.2294,16.2506,16.1659,16.2294,520038.0
2016-07-05 11:30:00,30.64,30.66,30.48,30.55,191526.0,16.2294,16.24,16.1447,16.1818,191526.0
2016-07-05 12:00:00,30.55,30.66,30.53,30.66,164800.0,16.1818,16.24,16.1712,16.24,164800.0
2016-07-05 12:30:00,30.66,30.66,30.5,30.54,158749.0,16.24,16.24,16.1553,16.1765,158749.0
2016-07-05 13:00:00,30.54,30.56,30.45,30.46,131535.0,16.1765,16.1871,16.1288,16.1341,131535.0
2016-07-05 13:30:00,30.47,30.47,30.39,30.45,213686.0,16.1394,16.1394,16.097,16.1288,213686.0
2016-07-05 14:00:00,30.44,30.52,30.4,30.45,146073.0,16.1235,16.1659,16.1023,16.1288,146073.0
2016-07-05 14:30:00,30.45,30.47,30.31,30.44,232824.0,16.1288,16.1394,16.0546,16.1235,232824.0
2016-07-05 15:00:00,30.44,30.5,30.41,30.48,207897.0,16.1235,16.1553,16.1076,16.1447,207897.0
2016-07-05 15:30:00,30.47,30.6,30.46,30.51,402905.0,16.1394,16.2083,16.1341,16.1606,402905.0
2016-07-06 09:30:00,30.19,30.38,30.08,30.35,587099.0,15.9911,16.0917,15.9328,16.0758,587099.0
2016-07-06 10:00:00,30.36,30.42,29.98,30.01,268405.0,16.0811,16.1129,15.8798,15.8957,268405.0
2016-07-06 10:30:00,30.01,30.28,29.99,30.28,238421.0,15.8957,16.0388,15.8851,16.0388,238421.0
2016-07-06 11:00:00,30.28,30.52,30.28,30.45,208860.0,16.0388,16.1659,16.0388,16.1288,208860.0
2016-07-06 11:30:00,30.46,30.58,30.4,30.54,162735.0,16.1341,16.1977,16.1023,16.1765,162735.0
2016-07-06 12:00:00,30.54,30.68,30.53,30.65,169839.0,16.1765,16.2506,16.1712,16.2347,169839.0
2016-07-06 12:30:00,30.65,30.68,30.59,30.68,92694.0,16.2347,16.2506,16.203,16.2506,92694.0
2016-07-06 13:00:00,30.68,30.78,30.68,30.76,279734.0,16.2506,16.3036,16.2506,16.293,279734.0
2016-07-06 13:30:00,30.76,30.82,30.74,30.8,251810.0,16.293,16.3248,16.2824,16.3142,251810.0
2016-07-06 14:00:00,30.8,30.83,30.74,30.76,249262.0,16.3142,16.3301,16.2824,16.293,249262.0
2016-07-06 14:30:00,30.77,30.81,30.74,30.8,156541.0,16.2983,16.3195,16.2824,16.3142,156541.0
2016-07-06 15:00:00,30.81,30.83,30.75,30.77,116860.0,16.3195,16.3301,16.2877,16.2983,116860.0
2016-07-06 15:30:00,30.77,30.9,30.77,30.88,355233.0,16.2983,16.3672,16.2983,16.3566,355233.0
2016-07-07 09:30:00,31.33,31.46,31.29,31.3,507455.0,16.5949,16.6638,16.5737,16.579,507455.0
2016-07-07 10:00:00,31.3,31.31,31.07,31.15,202805.0,16.579,16.5843,16.4572,16.4996,202805.0
2016-07-07 10:30:00,31.15,31.21,30.89,30.93,261886.0,16.4996,16.5314,16.3619,16.383,261886.0
2016-07-07 11:00:00,30.92,30.92,30.54,30.63,358325.0,16.3777,16.3777,16.1765,16.2241,358325.0
2016-07-07 11:30:00,30.62,30.64,30.48,30.62,174731.0,16.2188,16.2294,16.1447,16.2188,174731.0
2016-07-07 12:00:00,30.61,30.63,30.42,30.58,148297.0,16.2135,16.2241,16.1129,16.1977,148297.0
2016-07-07 12:30:00,30.57,30.58,30.43,30.43,145120.0,16.1924,16.1977,16.1182,16.1182,145120.0
2016-07-07 13:00:00,30.43,30.45,30.28,30.34,432544.0,16.1182,16.1288,16.0388,16.0705,432544.0
2016-07-07 13:30:00,30.33,30.37,30.15,30.21,347725.0,16.0652,16.0864,15.9699,16.0017,347725.0
2016-07-07 14:00:00,30.2,30.24,30.11,30.16,190561.0,15.9964,16.0176,15.9487,15.9752,190561.0
2016-07-07 14:30:00,30.17,30.18,30.08,30.13,254441.0,15.9805,15.9858,15.9328,15.9593,254441.0
2016-07-07 15:00:00,30.14,30.24,30.11,30.21,269125.0,15.9646,16.0176,15.9487,16.0017,269125.0
2016-07-07 15:30:00,30.22,30.33,30.16,30.28,623658.0,16.007,16.0652,15.9752,16.0388,623658.0
2016-07-08 09:30:00,30.8,31.2,30.8,31.03,756068.0,16.3142,16.5261,16.3142,16.436,756068.0
2016-07-08 10:00:00,31.04,31.26,30.97,31.05,329965.0,16.4413,16.5578,16.4042,16.4466,329965.0
2016-07-08 10:30:00,31.05,31.11,30.86,30.86,306729.0,16.4466,16.4784,16.346,16.346,306729.0
2016-07-08 11:00:00,30.86,31.07,30.83,31.03,280858.0,16.346,16.4572,16.3301,16.436,280858.0
2016-07-08 11:30:00,31.03,31.18,31.01,31.13,275574.0,16.436,16.5155,16.4254,16.489,275574.0
2016-07-08 12:00:00,31.13,31.17,31.07,31.14,208950.0,16.489,16.5102,16.4572,16.4943,208950.0
2016-07-08 12:30:00,31.15,31.31,31.14,31.27,222203.0,16.4996,16.5843,16.4943,16.5631,222203.0
2016-07-08 13:00:00,31.26,31.37,31.23,31.33,246904.0,16.5578,16.6161,16.5419,16.5949,246904.0
2016-07-08 13:30:00,31.32,31.39,31.32,31.35,182751.0,16.5896,16.6267,16.5896,16.6055,182751.0
2016-07-08 14:00:00,31.36,31.44,31.33,31.43,219639.0,16.6108,16.6532,16.5949,16.6479,219639.0
2016-07-08 14:30:00,31.42,31.48,31.4,31.44,237383.0,16.6426,16.6744,16.632,16.6532,237383.0
2016-07-08 15:00:00,31.44,31.56,31.43,31.51,485884.0,16.6532,16.7167,16.6479,16.6903,485884.0
2016-07-08 15:30:00,31.51,31.63,31.48,31.59,1355439.0,16.6903,16.7538,16.6744,16.7326,1355439.0
2016-07-11 09:30:00,31.88,32.24,31.86,32.04,674384.0,16.8862,17.0769,16.8756,16.971,674384.0
2016-07-11 10:00:00,32.05,32.06,31.83,31.86,383067.0,16.9763,16.9816,16.8598,16.8756,383067.0
2016-07-11 10:30:00,31.85,32.22,31.85,32.21,285858.0,16.8704,17.0663,16.8704,17.061,285858.0
2016-07-11 11:00:00,32.21,32.34,32.14,32.16,337163.0,17.061,17.1299,17.024,17.0346,337163.0
2016-07-11 11:30:00,32.16,32.21,32.07,32.18,325228.0,17.0346,17.061,16.9869,17.0451,325228.0
2016-07-11 12:00:00,32.19,32.21,32.13,32.16,179458.0,17.0504,17.061,17.0187,17.0346,179458.0
2016-07-11 12:30:00,32.16,32.19,32.08,32.1,144592.0,17.0346,17.0504,16.9922,17.0028,144592.0
2016-07-11 13:00:00,32.1,32.13,32.07,32.11,105927.0,17.0028,17.0187,16.9869,17.0081,105927.0
2016-07-11 13:30:00,32.11,32.18,32.06,32.14,161113.0,17.0081,17.0451,16.9816,17.024,161113.0
2016-07-11 14:00:00,32.13,32.19,32.12,32.18,169028.0,17.0187,17.0504,17.0134,17.0451,169028.0
2016-07-11 14:30:00,32.18,32.19,32.12,32.15,177295.0,17.0451,17.0504,17.0134,17.0293,177295.0
2016-07-11 15:00:00,32.15,32.18,32.12,32.14,169318.0,17.0293,17.0451,17.0134,17.024,169318.0
2016-07-11 15:30:00,32.14,32.15,32.09,32.13,449101.0,17.024,17.0293,16.9975,17.0187,449101.0
2016-07-12 09:30:00,33.04,33.18,32.91,33.05,941986.0,17.5007,17.5748,17.4318,17.506,941986.0
2016-07-12 10:00:00,33.05,33.05,32.67,32.84,695551.0,17.506,17.506,17.3047,17.3947,695551.0
2016-07-12 10:30:00,32.84,33.02,32.84,33.01,360214.0,17.3947,17.4901,17.3947,17.4848,360214.0
2016-07-12 11:00:00,33.01,33.18,32.99,33.14,687663.0,17.4848,17.5748,17.4742,17.5536,687663.0
2016-07-12 11:30:00,33.13,33.29,33.12,33.27,443350.0,17.5483,17.6331,17.543,17.6225,443350.0
2016-07-12 12:00:00,33.27,33.37,33.24,33.31,343244.0,17.6225,17.6755,17.6066,17.6437,343244.0
2016-07-12 12:30:00,33.31,33.35,33.25,33.33,191057.0,17.6437,17.6649,17.6119,17.6543,191057.0
2016-07-12 13:00:00,33.33,33.37,33.23,33.25,153626.0,17.6543,17.6755,17.6013,17.6119,153626.0
2016-07-12 13:30:00,33.26,33.3,33.16,33.16,143878.0,17.6172,17.6384,17.5642,17.5642,143878.0
2016-07-12 14:00:00,33.17,33.26,33.15,33.2,189366.0,17.5695,17.6172,17.5589,17.5854,189366.0
2016-07-12 14:30:00,33.2,33.24,33.16,33.18,261854.0,17.5854,17.6066,17.5642,17.5748,261854.0
2016-07-12 15:00:00,33.19,33.21,33.09,33.15,191376.0,17.5801,17.5907,17.5272,17.5589,191376.0
2016-07-12 15:30:00,33.14,33.24,33.13,33.18,601233.0,17.5536,17.6066,17.5483,17.5748,601233.0
2016-07-13 09:30:00,33.72,33.73,33.27,33.42,969639.0,17.8609,17.8662,17.6225,17.702,969639.0
2016-07-13 10:00:00,33.44,33.67,33.32,33.36,401434.0,17.7125,17.8344,17.649,17.6702,401434.0
2016-07-13 10:30:00,33.35,33.58,33.02,33.09,646526.0,17.6649,17.7867,17.4901,17.5272,646526.0
2016-07-13 11:00:00,33.08,33.1,32.83,32.85,350889.0,17.5219,17.5325,17.3894,17.4,350889.0
2016-07-13 11:30:00,32.86,32.86,32.68,32.76,277421.0,17.4053,17.4053,17.31,17.3524,277421.0
2016-07-13 12:00:00,32.77,32.83,32.75,32.79,181741.0,17.3577,17.3894,17.3471,17.3683,181741.0
2016-07-13 12:30:00,32.79,32.89,32.79,32.88,162691.0,17.3683,17.4212,17.3683,17.4159,162691.0
2016-07-13 13:00:00,32.88,32.9,32.85,32.87,175637.0,17.4159,17.4265,17.4,17.4106,175637.0
2016-07-13 13:30:00,32.88,32.99,32.86,32.99,193217.0,17.4159,17.4742,17.4053,17.4742,193217.0
2016-07-13 14:00:00,32.99,33.11,32.95,33.1,316245.0,17.4742,17.5378,17.453,17.5325,316245.0
2016-07-13 14:30:00,33.1,33.16,33.06,33.15,204330.0,17.5325,17.5642,17.5113,17.5589,204330.0
2016-07-13 15:00:00,33.15,33.16,33.1,33.12,196275.0,17.5589,17.5642,17.5325,17.543,196275.0
2016-07-13 15:30:00,33.11,33.15,33.1,33.13,424145.0,17.5378,17.5589,17.5325,17.5483,424145.0
2016-07-14 09:30:00,33.72,33.75,33.32,33.47,982047.0,17.8609,17.8767,17.649,17.7284,982047.0
2016-07-14 10:00:00,33.48,33.64,33.42,33.61,438429.0,17.7337,17.8185,17.702,17.8026,438429.0
2016-07-14 10:30:00,33.61,33.77,33.59,33.67,385888.0,17.8026,17.8873,17.792,17.8344,385888.0
2016-07-14 11:00:00,33.67,33.69,33.48,33.51,318389.0,17.8344,17.845,17.7337,17.7496,318389.0
2016-07-14 11:30:00,33.5,33.53,33.35,33.35,258056.0,17.7443,17.7602,17.6649,17.6649,258056.0
2016-07-14 12:00:00,33.35,33.41,33.35,33.39,240935.0,17.6649,17.6967,17.6649,17.6861,240935.0
2016-07-14 12:30:00,33.38,33.4,33.35,33.36,137335.0,17.6808,17.6914,17.6649,17.6702,137335.0
2016-07-14 13:00:00,33.37,33.38,33.29,33.3,105298.0,17.6755,17.6808,17.6331,17.6384,105298.0
2016-07-14 13:30:00,33.29,33.34,33.27,33.3,103836.0,17.6331,17.6596,17.6225,17.6384,103836.0
2016-07-14 14:00:00,33.31,33.34,33.25,33.34,140780.0,17.6437,17.6596,17.6119,17.6596,140780.0
2016-07-14 14:30:00,33.33,33.38,33.27,33.36,137514.0,17.6543,17.6808,17.6225,17.6702,137514.0
2016-07-14 15:00:00,33.36,33.51,33.35,33.5,287075.0,17.6702,17.7496,17.6649,17.7443,287075.0
2016-07-14 15:30:00,33.5,33.52,33.45,33.47,505949.0,17.7443,17.7549,17.7178,17.7284,505949.0
2016-07-15 09:30:00,33.1,33.27,33.01,33.27,460187.0,17.5325,17.6225,17.4848,17.6225,460187.0
2016-07-15 10:00:00,33.27,33.37,33.01,33.03,279575.0,17.6225,17.6755,17.4848,17.4954,279575.0
2016-07-15 10:30:00,33.03,33.08,32.99,33.01,230166.0,17.4954,17.5219,17.4742,17.4848,230166.0
2016-07-15 11:00:00,33.0,33.03,32.73,32.91,409681.0,17.4795,17.4954,17.3365,17.4318,409681.0
2016-07-15 11:30:00,32.9,32.95,32.74,32.81,202177.0,17.4265,17.453,17.3418,17.3788,202177.0
2016-07-15 12:00:00,32.81,32.84,32.7,32.73,96107.0,17.3788,17.3947,17.3206,17.3365,96107.0
2016-07-15 12:30:00,32.73,32.77,32.71,32.73,96826.0,17.3365,17.3577,17.3259,17.3365,96826.0
2016-07-15 13:00:00,32.73,32.8,32.72,32.73,109149.0,17.3365,17.3735,17.3312,17.3365,109149.0
2016-07-15 13:30:00,32.75,32.85,32.75,32.84,53831.0,17.3471,17.4,17.3471,17.3947,53831.0
2016-07-15 14:00:00,32.84,32.87,32.76,32.77,75543.0,17.3947,17.4106,17.3524,17.3577,75543.0
2016-07-15 14:30:00,32.77,32.85,32.77,32.84,86486.0,17.3577,17.4,17.3577,17.3947,86486.0
2016-07-15 15:00:00,32.84,32.88,32.83,32.86,153343.0,17.3947,17.4159,17.3894,17.4053,153343.0
2016-07-15 15:30:00,32.86,32.87,32.79,32.85,907204.0,17.4053,17.4106,17.3683,17.4,907204.0
2016-07-18 09:30:00,32.73,32.75,32.43,32.66,677243.0,17.3365,17.3471,17.1776,17.2994,677243.0
2016-07-18 10:00:00,32.65,32.84,32.63,32.81,286993.0,17.2941,17.3947,17.2835,17.3788,286993.0
2016-07-18 10:30:00,32.82,32.86,32.72,32.84,225217.0,17.3841,17.4053,17.3312,17.3947,225217.0
2016-07-18 11:00:00,32.85,33.01,32.82,32.99,215787.0,17.4,17.4848,17.3841,17.4742,215787.0
2016-07-18 11:30:00,32.98,33.04,32.86,32.86,259166.0,17.4689,17.5007,17.4053,17.4053,259166.0
2016-07-18 12:00:00,32.86,32.92,32.86,32.89,60614.0,17.4053,17.4371,17.4053,17.4212,60614.0
2016-07-18 12:30:00,32.88,32.93,32.85,32.92,75976.0,17.4159,17.4424,17.4,17.4371,75976.0
2016-07-18 13:00:00,32.91,32.96,32.9,32.94,50627.0,17.4318,17.4583,17.4265,17.4477,50627.0
2016-07-18 13:30:00,32.94,32.96,32.92,32.93,65125.0,17.4477,17.4583,17.4371,17.4424,65125.0
2016-07-18 14:00:00,32.94,32.94,32.89,32.92,75329.0,17.4477,17.4477,17.4212,17.4371,75329.0
2016-07-18 14:30:00,32.92,32.93,32.89,32.91,52592.0,17.4371,17.4424,17.4212,17.4318,52592.0
2016-07-18 15:00:00,32.92,32.99,32.88,32.95,141207.0,17.4371,17.4742,17.4159,17.453,141207.0
2016-07-18 15:30:00,32.96,32.99,32.94,32.98,303934.0,17.4583,17.4742,17.4477,17.4689,303934.0
2016-07-19 09:30:00,31.58,31.75,31.5,31.51,675872.0,16.7273,16.8174,16.685,16.6903,675872.0
2016-07-19 10:00:00,31.51,31.52,31.35,31.36,350101.0,16.6903,16.6956,16.6055,16.6108,350101.0
2016-07-19 10:30:00,31.37,31.42,31.21,31.28,317595.0,16.6161,16.6426,16.5314,16.5684,317595.0
2016-07-19 11:00:00,31.28,31.43,31.23,31.43,403170.0,16.5684,16.6479,16.5419,16.6479,403170.0
2016-07-19 11:30:00,31.42,31.5,31.25,31.26,493955.0,16.6426,16.685,16.5525,16.5578,493955.0
2016-07-19 12:00:00,31.25,31.29,31.2,31.24,243252.0,16.5525,16.5737,16.5261,16.5472,243252.0
2016-07-19 12:30:00,31.23,31.24,31.17,31.19,248898.0,16.5419,16.5472,16.5102,16.5208,248898.0
2016-07-19 13:00:00,31.19,31.19,31.09,31.1,237169.0,16.5208,16.5208,16.4678,16.4731,237169.0
2016-07-19 13:30:00,31.1,31.1,31.06,31.07,150013.0,16.4731,16.4731,16.4519,16.4572,150013.0
2016-07-19 14:00:00,31.07,31.19,31.04,31.19,254092.0,16.4572,16.5208,16.4413,16.5208,254092.0
2016-07-19 14:30:00,31.19,31.26,31.15,31.15,372433.0,16.5208,16.5578,16.4996,16.4996,372433.0
2016-07-19 15:00:00,31.16,31.2,31.13,31.14,186074.0,16.5049,16.5261,16.489,16.4943,186074.0
2016-07-19 15:30:00,31.14,31.21,31.12,31.2,537379.0,16.4943,16.5314,16.4837,16.5261,537379.0
2016-07-20 09:30:00,30.74,30.82,30.5,30.51,499054.0,16.2824,16.3248,16.1553,16.1606,499054.0
2016-07-20 10:00:00,30.5,30.71,30.47,30.65,312418.0,16.1553,16.2665,16.1394,16.2347,312418.0
2016-07-20 10:30:00,30.66,31.06,30.6,30.98,463460.0,16.24,16.4519,16.2083,16.4095,463460.0
2016-07-20 11:00:00,30.99,31.01,30.9,30.98,175282.0,16.4148,16.4254,16.3672,16.4095,175282.0
2016-07-20 11:30:00,30.98,31.03,30.84,30.92,541837.0,16.4095,16.436,16.3354,16.3777,541837.0
2016-07-20 12:00:00,30.92,30.93,30.81,30.84,225963.0,16.3777,16.383,16.3195,16.3354,225963.0
2016-07-20 12:30:00,30.84,30.86,30.81,30.84,111771.0,16.3354,16.346,16.3195,16.3354,111771.0
2016-07-20 13:00:00,30.84,30.86,30.81,30.84,112835.0,16.3354,16.346,16.3195,16.3354,112835.0
2016-07-20 13:30:00,30.83,30.86,30.78,30.8,104361.0,16.3301,16.346,16.3036,16.3142,104361.0
2016-07-20 14:00:00,30.81,30.86,30.8,30.84,79271.0,16.3195,16.346,16.3142,16.3354,79271.0
2016-07-20 14:30:00,30.84,30.84,30.76,30.77,118062.0,16.3354,16.3354,16.293,16.2983,118062.0
2016-07-20 15:00:00,30.77,30.84,30.76,30.82,98568.0,16.2983,16.3354,16.293,16.3248,98568.0
2016-07-20 15:30:00,30.82,30.84,30.79,30.81,308248.0,16.3248,16.3354,16.3089,16.3195,308248.0
2016-07-21 09:30:00,31.58,31.77,31.38,31.72,732825.0,16.7273,16.828,16.6214,16.8015,732825.0
2016-07-21 10:00:00,31.71,31.85,31.63,31.73,409936.0,16.7962,16.8704,16.7538,16.8068,409936.0
2016-07-21 10:30:00,31.75,31.92,31.69,31.89,286852.0,16.8174,16.9074,16.7856,16.8915,286852.0
2016-07-21 11:00:00,31.89,31.9,31.6,31.63,290468.0,16.8915,16.8968,16.7379,16.7538,290468.0
2016-07-21 11:30:00,31.63,31.64,31.57,31.59,196398.0,16.7538,16.7591,16.722,16.7326,196398.0
2016-07-21 12:00:00,31.59,31.63,31.51,31.51,122581.0,16.7326,16.7538,16.6903,16.6903,122581.0
2016-07-21 12:30:00,31.51,31.56,31.46,31.49,55911.0,16.6903,16.7167,16.6638,16.6797,55911.0
2016-07-21 13:00:00,31.48,31.55,31.44,31.53,71777.0,16.6744,16.7114,16.6532,16.7009,71777.0
2016-07-21 13:30:00,31.53,31.54,31.43,31.49,93179.0,16.7009,16.7062,16.6479,16.6797,93179.0
2016-07-21 14:00:00,31.48,31.53,31.47,31.48,111031.0,16.6744,16.7009,16.6691,16.6744,111031.0
2016-07-21 14:30:00,31.47,31.5,31.42,31.43,103240.0,16.6691,16.685,16.6426,16.6479,103240.0
2016-07-21 15:00:00,31.42,31.48,31.38,31.46,96247.0,16.6426,16.6744,16.6214,16.6638,96247.0
2016-07-21 15:30:00,31.47,31.58,31.46,31.57,339111.0,16.6691,16.7273,16.6638,16.722,339111.0
2016-07-22 09:30:00,31.37,31.43,31.06,31.07,340940.0,16.6161,16.6479,16.4519,16.4572,340940.0
2016-07-22 10:00:00,31.06,31.17,31.05,31.1,137736.0,16.4519,16.5102,16.4466,16.4731,137736.0
2016-07-22 10:30:00,31.1,31.14,31.0,31.04,183011.0,16.4731,16.4943,16.4201,16.4413,183011.0
2016-07-22 11:00:00,31.04,31.1,31.01,31.05,154516.0,16.4413,16.4731,16.4254,16.4466,154516.0
2016-07-22 11:30:00,31.04,31.13,31.02,31.1,124435.0,16.4413,16.489,16.4307,16.4731,124435.0
2016-07-22 12:00:00,31.11,31.17,31.1,31.16,44725.0,16.4784,16.5102,16.4731,16.5049,44725.0
2016-07-22 12:30:00,31.16,31.2,31.14,31.19,50904.0,16.5049,16.5261,16.4943,16.5208,50904.0
2016-07-22 13:00:00,31.18,31.2,31.15,31.19,60566.0,16.5155,16.5261,16.4996,16.5208,60566.0
2016-07-22 13:30:00,31.19,31.23,31.16,31.2,80007.0,16.5208,16.5419,16.5049,16.5261,80007.0
2016-07-22 14:00:00,31.21,31.28,31.19,31.27,124216.0,16.5314,16.5684,16.5208,16.5631,124216.0
2016-07-22 14:30:00,31.28,31.3,31.26,31.3,90769.0,16.5684,16.579,16.5578,16.579,90769.0
2016-07-22 15:00:00,31.3,31.35,31.28,31.33,86643.0,16.579,16.6055,16.5684,16.5949,86643.0
2016-07-22 15:30:00,31.34,31.35,31.33,31.33,248437.0,16.6002,16.6055,16.5949,16.5949,248437.0
2016-07-25 09:30:00,31.38,31.39,31.13,31.2,386284.0,16.6214,16.6267,16.489,16.5261,386284.0
2016-07-25 10:00:00,31.21,31.21,30.86,30.89,240383.0,16.5314,16.5314,16.346,16.3619,240383.0
2016-07-25 10:30:00,30.89,30.91,30.8,30.85,208479.0,16.3619,16.3725,16.3142,16.3407,208479.0
2016-07-25 11:00:00,30.84,31.06,30.79,31.02,191571.0,16.3354,16.4519,16.3089,16.4307,191571.0
2016-07-25 11:30:00,31.03,31.04,30.95,30.95,73276.0,16.436,16.4413,16.3936,16.3936,73276.0
2016-07-25 12:00:00,30.95,31.01,30.93,30.95,37626.0,16.3936,16.4254,16.383,16.3936,37626.0
2016-07-25 12:30:00,30.95,31.02,30.94,31.0,58927.0,16.3936,16.4307,16.3883,16.4201,58927.0
2016-07-25 13:00:00,31.01,31.06,30.99,31.05,68085.0,16.4254,16.4519,16.4148,16.4466,68085.0
2016-07-25 13:30:00,31.05,31.06,31.02,31.06,63508.0,16.4466,16.4519,16.4307,16.4519,63508.0
2016-07-25 14:00:00,31.07,31.09,31.01,31.02,84542.0,16.4572,16.4678,16.4254,16.4307,84542.0
2016-07-25 14:30:00,31.01,31.04,30.98,31.0,61151.0,16.4254,16.4413,16.4095,16.4201,61151.0
2016-07-25 15:00:00,30.99,31.02,30.98,31.0,71000.0,16.4148,16.4307,16.4095,16.4201,71000.0
2016-07-25 15:30:00,31.0,31.1,31.0,31.07,257077.0,16.4201,16.4731,16.4201,16.4572,257077.0
2016-07-26 09:30:00,31.73,32.1,31.65,31.99,693837.0,16.8068,17.0028,16.7644,16.9445,693837.0
2016-07-26 10:00:00,31.98,32.05,31.91,31.99,252404.0,16.9392,16.9763,16.9021,16.9445,252404.0
2016-07-26 10:30:00,32.0,32.03,31.83,31.89,274262.0,16.9498,16.9657,16.8598,16.8915,274262.0
2016-07-26 11:00:00,31.9,32.06,31.86,32.05,223728.0,16.8968,16.9816,16.8756,16.9763,223728.0
2016-07-26 11:30:00,32.04,32.28,31.97,32.26,662744.0,16.971,17.0981,16.9339,17.0875,662744.0
2016-07-26 12:00:00,32.26,32.34,32.25,32.31,234246.0,17.0875,17.1299,17.0822,17.114,234246.0
2016-07-26 12:30:00,32.31,32.35,32.28,32.29,97682.0,17.114,17.1352,17.0981,17.1034,97682.0
2016-07-26 13:00:00,32.29,32.34,32.23,32.25,110061.0,17.1034,17.1299,17.0716,17.0822,110061.0
2016-07-26 13:30:00,32.24,32.33,32.18,32.33,116532.0,17.0769,17.1246,17.0451,17.1246,116532.0
2016-07-26 14:00:00,32.32,32.35,32.26,32.32,108692.0,17.1193,17.1352,17.0875,17.1193,108692.0
2016-07-26 14:30:00,32.31,32.39,32.31,32.35,157480.0,17.114,17.1564,17.114,17.1352,157480.0
2016-07-26 15:00:00,32.36,32.43,32.35,32.38,186811.0,17.1405,17.1776,17.1352,17.1511,186811.0
2016-07-26 15:30:00,32.38,32.41,32.36,32.4,504450.0,17.1511,17.167,17.1405,17.1617,504450.0
2016-07-27 09:30:00,32.6,32.81,32.6,32.78,480911.0,17.2676,17.3788,17.2676,17.363,480911.0
2016-07-27 10:00:00,32.77,32.97,32.77,32.8,375129.0,17.3577,17.4636,17.3577,17.3735,375129.0
2016-07-27 10:30:00,32.79,32.79,32.46,32.52,411655.0,17.3683,17.3683,17.1935,17.2252,411655.0
2016-07-27 11:00:00,32.52,32.59,32.4,32.43,288642.0,17.2252,17.2623,17.1617,17.1776,288642.0
2016-07-27 11:30:00,32.42,32.44,32.34,32.37,207004.0,17.1723,17.1829,17.1299,17.1458,207004.0
2016-07-27 12:00:00,32.35,32.38,32.3,32.34,128327.0,17.1352,17.1511,17.1087,17.1299,128327.0
2016-07-27 12:30:00,32.35,32.47,32.34,32.47,79948.0,17.1352,17.1988,17.1299,17.1988,79948.0
2016-07-27 13:00:00,32.47,32.5,32.43,32.48,133091.0,17.1988,17.2146,17.1776,17.2041,133091.0
2016-07-27 13:30:00,32.48,32.57,32.47,32.48,230096.0,17.2041,17.2517,17.1988,17.2041,230096.0
2016-07-27 14:00:00,32.47,32.61,32.37,32.56,223714.0,17.1988,17.2729,17.1458,17.2464,223714.0
2016-07-27 14:30:00,32.57,32.73,32.54,32.73,184651.0,17.2517,17.3365,17.2358,17.3365,184651.0
2016-07-27 15:00:00,32.73,32.96,32.73,32.93,444336.0,17.3365,17.4583,17.3365,17.4424,444336.0
2016-07-27 15:30:00,32.92,32.96,32.79,32.83,580601.0,17.4371,17.4583,17.3683,17.3894,580601.0
2016-07-28 09:30:00,32.61,32.66,32.3,32.61,519664.0,17.2729,17.2994,17.1087,17.2729,519664.0
2016-07-28 10:00:00,32.62,32.64,32.38,32.57,201073.0,17.2782,17.2888,17.1511,17.2517,201073.0
2016-07-28 10:30:00,32.57,32.62,32.41,32.46,193100.0,17.2517,17.2782,17.167,17.1935,193100.0
2016-07-28 11:00:00,32.45,32.71,32.44,32.68,711856.0,17.1882,17.3259,17.1829,17.31,711856.0
2016-07-28 11:30:00,32.68,32.69,32.51,32.62,450892.0,17.31,17.3153,17.2199,17.2782,450892.0
2016-07-28 12:00:00,32.62,32.64,32.56,32.59,137984.0,17.2782,17.2888,17.2464,17.2623,137984.0
2016-07-28 12:30:00,32.59,32.61,32.56,32.61,132148.0,17.2623,17.2729,17.2464,17.2729,132148.0
2016-07-28 13:00:00,32.6,32.62,32.55,32.6,332723.0,17.2676,17.2782,17.2411,17.2676,332723.0
2016-07-28 13:30:00,32.6,32.65,32.6,32.65,92705.0,17.2676,17.2941,17.2676,17.2941,92705.0
2016-07-28 14:00:00,32.65,32.69,32.64,32.66,116981.0,17.2941,17.3153,17.2888,17.2994,116981.0
2016-07-28 14:30:00,32.66,32.71,32.63,32.64,188752.0,17.2994,17.3259,17.2835,17.2888,188752.0
2016-07-28 15:00:00,32.64,32.75,32.64,32.71,196692.0,17.2888,17.3471,17.2888,17.3259,196692.0
2016-07-28 15:30:00,32.71,32.86,32.71,32.83,952455.0,17.3259,17.4053,17.3259,17.3894,952455.0
2016-07-29 09:30:00,32.56,32.87,32.44,32.5,418996.0,17.2464,17.4106,17.1829,17.2146,418996.0
2016-07-29 10:00:00,32.49,32.61,32.37,32.6,247317.0,17.2093,17.2729,17.1458,17.2676,247317.0
2016-07-29 10:30:00,32.6,32.86,32.54,32.83,736545.0,17.2676,17.4053,17.2358,17.3894,736545.0
2016-07-29 11:00:00,32.82,32.98,32.82,32.87,289822.0,17.3841,17.4689,17.3841,17.4106,289822.0
2016-07-29 11:30:00,32.86,32.95,32.85,32.9,222289.0,17.4053,17.453,17.4,17.4265,222289.0
2016-07-29 12:00:00,32.9,32.99,32.74,32.74,153472.0,17.4265,17.4742,17.3418,17.3418,153472.0
2016-07-29 12:30:00,32.74,32.75,32.66,32.68,84783.0,17.3418,17.3471,17.2994,17.31,84783.0
2016-07-29 13:00:00,32.69,32.8,32.68,32.8,84065.0,17.3153,17.3735,17.31,17.3735,84065.0
2016-07-29 13:30:00,32.79,32.86,32.78,32.84,106161.0,17.3683,17.4053,17.363,17.3947,106161.0
2016-07-29 14:00:00,32.84,32.87,32.78,32.83,118444.0,17.3947,17.4106,17.363,17.3894,118444.0
2016-07-29 14:30:00,32.83,32.85,32.77,32.8,102578.0,17.3894,17.4,17.3577,17.3735,102578.0
2016-07-29 15:00:00,32.81,32.86,32.79,32.82,183197.0,17.3788,17.4053,17.3683,17.3841,183197.0
2016-07-29 15:30:00,32.81,32.91,32.8,32.8,391825.0,17.3788,17.4318,17.3735,17.3735,391825.0
2016-08-01 09:30:00,33.25,33.25,32.87,33.11,726601.0,17.6119,17.6119,17.4106,17.5378,726601.0
2016-08-01 10:00:00,33.11,33.16,32.99,33.03,304177.0,17.5378,17.5642,17.4742,17.4954,304177.0
2016-08-01 10:30:00,33.03,33.03,32.85,32.98,232977.0,17.4954,17.4954,17.4,17.4689,232977.0
2016-08-01 11:00:00,32.97,33.21,32.96,33.1,241303.0,17.4636,17.5907,17.4583,17.5325,241303.0
2016-08-01 11:30:00,33.1,33.12,32.99,33.06,130854.0,17.5325,17.543,17.4742,17.5113,130854.0
2016-08-01 12:00:00,33.06,33.06,32.79,32.84,125508.0,17.5113,17.5113,17.3683,17.3947,125508.0
2016-08-01 12:30:00,32.83,32.9,32.81,32.85,90048.0,17.3894,17.4265,17.3788,17.4,90048.0
2016-08-01 13:00:00,32.86,32.9,32.81,32.88,82251.0,17.4053,17.4265,17.3788,17.4159,82251.0
2016-08-01 13:30:00,32.88,32.88,32.76,32.81,201701.0,17.4159,17.4159,17.3524,17.3788,201701.0
2016-08-01 14:00:00,32.81,32.84,32.61,32.64,740587.0,17.3788,17.3947,17.2729,17.2888,740587.0
2016-08-01 14:30:00,32.63,32.72,32.63,32.69,171562.0,17.2835,17.3312,17.2835,17.3153,171562.0
2016-08-01 15:00:00,32.7,32.7,32.57,32.58,126890.0,17.3206,17.3206,17.2517,17.257,126890.0
2016-08-01 15:30:00,32.59,32.7,32.58,32.66,510072.0,17.2623,17.3206,17.257,17.2994,510072.0
2016-08-02 09:30:00,32.89,32.91,32.66,32.88,606551.0,17.4212,17.4318,17.2994,17.4159,606551.0
2016-08-02 10:00:00,32.88,32.93,32.77,32.89,389005.0,17.4159,17.4424,17.3577,17.4212,389005.0
2016-08-02 10:30:00,32.89,32.91,32.56,32.56,306016.0,17.4212,17.4318,17.2464,17.2464,306016.0
2016-08-02 11:00:00,32.55,32.7,32.54,32.62,190642.0,17.2411,17.3206,17.2358,17.2782,190642.0
2016-08-02 11:30:00,32.62,32.72,32.55,32.59,177221.0,17.2782,17.3312,17.2411,17.2623,177221.0
2016-08-02 12:00:00,32.59,32.71,32.56,32.65,112290.0,17.2623,17.3259,17.2464,17.2941,112290.0
2016-08-02 12:30:00,32.64,32.67,32.48,32.49,104811.0,17.2888,17.3047,17.2041,17.2093,104811.0
2016-08-02 13:00:00,32.49,32.5,32.4,32.44,80206.0,17.2093,17.2146,17.1617,17.1829,80206.0
2016-08-02 13:30:00,32.43,32.5,32.36,32.48,149057.0,17.1776,17.2146,17.1405,17.2041,149057.0
2016-08-02 14:00:00,32.48,32.75,32.48,32.73,161334.0,17.2041,17.3471,17.2041,17.3365,161334.0
2016-08-02 14:30:00,32.73,32.8,32.7,32.76,162671.0,17.3365,17.3735,17.3206,17.3524,162671.0
2016-08-02 15:00:00,32.77,32.83,32.76,32.78,215134.0,17.3577,17.3894,17.3524,17.363,215134.0
2016-08-02 15:30:00,32.77,32.8,32.73,32.79,353117.0,17.3577,17.3735,17.3365,17.3683,353117.0
2016-08-03 09:30:00,32.35,32.47,32.16,32.35,483570.0,17.1352,17.1988,17.0346,17.1352,483570.0
2016-08-03 10:00:00,32.35,32.45,32.25,32.34,223071.0,17.1352,17.1882,17.0822,17.1299,223071.0
2016-08-03 10:30:00,32.32,32.61,32.13,32.55,334011.0,17.1193,17.2729,17.0187,17.2411,334011.0
2016-08-03 11:00:00,32.55,32.57,32.41,32.48,285734.0,17.2411,17.2517,17.167,17.2041,285734.0
2016-08-03 11:30:00,32.46,32.68,32.45,32.66,213934.0,17.1935,17.31,17.1882,17.2994,213934.0
2016-08-03 12:00:00,32.67,32.76,32.65,32.74,141572.0,17.3047,17.3524,17.2941,17.3418,141572.0
2016-08-03 12:30:00,32.75,32.83,32.73,32.83,66910.0,17.3471,17.3894,17.3365,17.3894,66910.0
2016-08-03 13:00:00,32.83,32.88,32.82,32.86,85347.0,17.3894,17.4159,17.3841,17.4053,85347.0
2016-08-03 13:30:00,32.86,32.94,32.81,32.85,244460.0,17.4053,17.4477,17.3788,17.4,244460.0
2016-08-03 14:00:00,32.85,32.91,32.7,32.71,187352.0,17.4,17.4318,17.3206,17.3259,187352.0
2016-08-03 14:30:00,32.7,32.83,32.68,32.8,170127.0,17.3206,17.3894,17.31,17.3735,170127.0
2016-08-03 15:00:00,32.79,32.92,32.79,32.9,231400.0,17.3683,17.4371,17.3683,17.4265,231400.0
2016-08-03 15:30:00,32.9,33.04,32.89,33.02,693553.0,17.4265,17.5007,17.4212,17.4901,693553.0
2016-08-04 09:30:00,32.06,32.31,31.79,31.79,815021.0,16.9816,17.114,16.8386,16.8386,815021.0
2016-08-04 10:00:00,31.77,31.95,31.77,31.91,366036.0,16.828,16.9233,16.828,16.9021,366036.0
2016-08-04 10:30:00,31.92,32.03,31.92,32.02,250811.0,16.9074,16.9657,16.9074,16.9604,250811.0
2016-08-04 11:00:00,32.01,32.09,31.97,32.03,286613.0,16.9551,16.9975,16.9339,16.9657,286613.0
2016-08-04 11:30:00,32.03,32.2,31.99,32.19,309420.0,16.9657,17.0557,16.9445,17.0504,309420.0
2016-08-04 12:00:00,32.19,32.29,32.17,32.28,531257.0,17.0504,17.1034,17.0399,17.0981,531257.0
2016-08-04 12:30:00,32.28,32.39,32.27,32.39,303623.0,17.0981,17.1564,17.0928,17.1564,303623.0
2016-08-04 13:00:00,32.39,32.46,32.38,32.43,332616.0,17.1564,17.1935,17.1511,17.1776,332616.0
2016-08-04 13:30:00,32.43,32.5,32.38,32.48,332082.0,17.1776,17.2146,17.1511,17.2041,332082.0
2016-08-04 14:00:00,32.48,32.52,32.39,32.41,320722.0,17.2041,17.2252,17.1564,17.167,320722.0
2016-08-04 14:30:00,32.41,32.44,32.36,32.44,168275.0,17.167,17.1829,17.1405,17.1829,168275.0
2016-08-04 15:00:00,32.44,32.49,32.4,32.48,400764.0,17.1829,17.2093,17.1617,17.2041,400764.0
2016-08-04 15:30:00,32.48,32.52,32.42,32.45,740272.0,17.2041,17.2252,17.1723,17.1882,740272.0
2016-08-05 09:30:00,32.55,32.63,32.35,32.58,559740.0,17.2411,17.2835,17.1352,17.257,559740.0
2016-08-05 10:00:00,32.59,32.7,32.49,32.56,352922.0,17.2623,17.3206,17.2093,17.2464,352922.0
2016-08-05 10:30:00,32.56,32.63,32.46,32.62,440208.0,17.2464,17.2835,17.1935,17.2782,440208.0
2016-08-05 11:00:00,32.62,32.81,32.59,32.76,292347.0,17.2782,17.3788,17.2623,17.3524,292347.0
2016-08-05 11:30:00,32.75,32.77,32.69,32.7,275198.0,17.3471,17.3577,17.3153,17.3206,275198.0
2016-08-05 12:00:00,32.7,32.71,32.64,32.66,154638.0,17.3206,17.3259,17.2888,17.2994,154638.0
2016-08-05 12:30:00,32.66,32.68,32.61,32.64,107549.0,17.2994,17.31,17.2729,17.2888,107549.0
2016-08-05 13:00:00,32.64,32.7,32.6,32.64,90590.0,17.2888,17.3206,17.2676,17.2888,90590.0
2016-08-05 13:30:00,32.65,32.69,32.64,32.67,47676.0,17.2941,17.3153,17.2888,17.3047,47676.0
2016-08-05 14:00:00,32.68,32.77,32.67,32.73,124365.0,17.31,17.3577,17.3047,17.3365,124365.0
2016-08-05 14:30:00,32.73,32.74,32.7,32.73,126604.0,17.3365,17.3418,17.3206,17.3365,126604.0
2016-08-05 15:00:00,32.73,32.78,32.69,32.73,109153.0,17.3365,17.363,17.3153,17.3365,109153.0
2016-08-05 15:30:00,32.72,32.75,32.69,32.74,258164.0,17.3312,17.3471,17.3153,17.3418,258164.0
2016-08-08 09:30:00,33.15,33.44,33.15,33.39,574950.0,17.5589,17.7125,17.5589,17.6861,574950.0
2016-08-08 10:00:00,33.39,33.52,33.25,33.33,446951.0,17.6861,17.7549,17.6119,17.6543,446951.0
2016-08-08 10:30:00,33.34,33.37,33.2,33.22,264178.0,17.6596,17.6755,17.5854,17.596,264178.0
2016-08-08 11:00:00,33.23,33.28,33.13,33.2,271941.0,17.6013,17.6278,17.5483,17.5854,271941.0
2016-08-08 11:30:00,33.19,33.19,33.07,33.09,219604.0,17.5801,17.5801,17.5166,17.5272,219604.0
2016-08-08 12:00:00,33.09,33.11,33.05,33.09,155167.0,17.5272,17.5378,17.506,17.5272,155167.0
2016-08-08 12:30:00,33.09,33.17,33.09,33.16,93505.0,17.5272,17.5695,17.5272,17.5642,93505.0
2016-08-08 13:00:00,33.17,33.2,33.14,33.18,96495.0,17.5695,17.5854,17.5536,17.5748,96495.0
2016-08-08 13:30:00,33.18,33.26,33.18,33.24,118893.0,17.5748,17.6172,17.5748,17.6066,118893.0
2016-08-08 14:00:00,33.24,33.25,33.14,33.18,132987.0,17.6066,17.6119,17.5536,17.5748,132987.0
2016-08-08 14:30:00,33.18,33.2,33.13,33.15,122429.0,17.5748,17.5854,17.5483,17.5589,122429.0
2016-08-08 15:00:00,33.15,33.2,33.13,33.2,127268.0,17.5589,17.5854,17.5483,17.5854,127268.0
2016-08-08 15:30:00,33.2,33.31,33.19,33.28,728023.0,17.5854,17.6437,17.5801,17.6278,728023.0
2016-08-09 09:30:00,32.89,33.16,32.89,33.03,420830.0,17.4212,17.5642,17.4212,17.4954,420830.0
2016-08-09 10:00:00,33.03,33.27,32.94,33.25,205296.0,17.4954,17.6225,17.4477,17.6119,205296.0
2016-08-09 10:30:00,33.26,33.26,33.0,33.08,216768.0,17.6172,17.6172,17.4795,17.5219,216768.0
2016-08-09 11:00:00,33.09,33.13,33.07,33.08,194628.0,17.5272,17.5483,17.5166,17.5219,194628.0
2016-08-09 11:30:00,33.08,33.09,32.97,32.97,119463.0,17.5219,17.5272,17.4636,17.4636,119463.0
2016-08-09 12:00:00,32.98,33.0,32.91,32.92,92982.0,17.4689,17.4795,17.4318,17.4371,92982.0
2016-08-09 12:30:00,32.93,32.93,32.84,32.86,94181.0,17.4424,17.4424,17.3947,17.4053,94181.0
2016-08-09 13:00:00,32.86,32.93,32.84,32.88,65237.0,17.4053,17.4424,17.3947,17.4159,65237.0
2016-08-09 13:30:00,32.88,32.89,32.8,32.85,68405.0,17.4159,17.4212,17.3735,17.4,68405.0
2016-08-09 14:00:00,32.84,32.86,32.8,32.83,85175.0,17.3947,17.4053,17.3735,17.3894,85175.0
2016-08-09 14:30:00,32.84,32.85,32.79,32.84,76314.0,17.3947,17.4,17.3683,17.3947,76314.0
2016-08-09 15:00:00,32.83,32.88,32.8,32.87,91820.0,17.3894,17.4159,17.3735,17.4106,91820.0
2016-08-09 15:30:00,32.87,32.91,32.84,32.88,446061.0,17.4106,17.4318,17.3947,17.4159,446061.0
2016-08-10 09:30:00,32.82,32.86,32.69,32.71,423585.0,17.6259,17.6473,17.556,17.5668,423585.0
2016-08-10 10:00:00,32.7,32.71,32.55,32.58,235638.0,17.5614,17.5668,17.4808,17.497,235638.0
2016-08-10 10:30:00,32.58,32.64,32.42,32.45,175829.0,17.497,17.5292,17.411,17.4271,175829.0
2016-08-10 11:00:00,32.45,32.47,32.18,32.27,272982.0,17.4271,17.4379,17.2821,17.3305,272982.0
2016-08-10 11:30:00,32.27,32.33,32.17,32.22,462028.0,17.3305,17.3627,17.2768,17.3036,462028.0
2016-08-10 12:00:00,32.22,32.35,32.2,32.29,66373.0,17.3036,17.3734,17.2929,17.3412,66373.0
2016-08-10 12:30:00,32.3,32.31,32.18,32.24,40140.0,17.3466,17.352,17.2821,17.3144,40140.0
2016-08-10 13:00:00,32.25,32.26,32.15,32.19,72402.0,17.3197,17.3251,17.266,17.2875,72402.0
2016-08-10 13:30:00,32.19,32.2,32.16,32.18,67998.0,17.2875,17.2929,17.2714,17.2821,67998.0
2016-08-10 14:00:00,32.19,32.22,32.08,32.11,256939.0,17.2875,17.3036,17.2284,17.2445,256939.0
2016-08-10 14:30:00,32.1,32.12,32.08,32.12,101130.0,17.2392,17.2499,17.2284,17.2499,101130.0
2016-08-10 15:00:00,32.12,32.22,32.1,32.19,161688.0,17.2499,17.3036,17.2392,17.2875,161688.0
2016-08-10 15:30:00,32.19,32.2,32.06,32.07,690442.0,17.2875,17.2929,17.2177,17.2231,690442.0
2016-08-11 09:30:00,32.28,32.37,32.12,32.21,617707.0,17.3358,17.3842,17.2499,17.2983,617707.0
2016-08-11 10:00:00,32.21,32.24,32.03,32.23,482339.0,17.2983,17.3144,17.2016,17.309,482339.0
2016-08-11 10:30:00,32.22,32.5,32.22,32.38,547773.0,17.3036,17.454,17.3036,17.3896,547773.0
2016-08-11 11:00:00,32.38,32.42,32.27,32.42,320693.0,17.3896,17.411,17.3305,17.411,320693.0
2016-08-11 11:30:00,32.42,32.5,32.38,32.39,223137.0,17.411,17.454,17.3896,17.3949,223137.0
2016-08-11 12:00:00,32.39,32.48,32.35,32.4,129655.0,17.3949,17.4433,17.3734,17.4003,129655.0
2016-08-11 12:30:00,32.41,32.43,32.35,32.41,92521.0,17.4057,17.4164,17.3734,17.4057,92521.0
2016-08-11 13:00:00,32.41,32.43,32.32,32.33,88067.0,17.4057,17.4164,17.3573,17.3627,88067.0
2016-08-11 13:30:00,32.33,32.35,32.31,32.32,81942.0,17.3627,17.3734,17.352,17.3573,81942.0
2016-08-11 14:00:00,32.33,32.54,32.31,32.51,326971.0,17.3627,17.4755,17.352,17.4594,326971.0
2016-08-11 14:30:00,32.51,32.51,32.41,32.44,87840.0,17.4594,17.4594,17.4057,17.4218,87840.0
2016-08-11 15:00:00,32.43,32.5,32.4,32.43,166794.0,17.4164,17.454,17.4003,17.4164,166794.0
2016-08-11 15:30:00,32.43,32.49,32.42,32.46,330827.0,17.4164,17.4486,17.411,17.4325,330827.0
2016-08-12 09:30:00,31.62,31.74,31.47,31.57,805557.0,16.9814,17.0458,16.9008,16.9545,805557.0
2016-08-12 10:00:00,31.58,31.63,31.38,31.38,378826.0,16.9599,16.9868,16.8525,16.8525,378826.0
2016-08-12 10:30:00,31.37,31.42,31.28,31.33,358588.0,16.8471,16.874,16.7988,16.8257,358588.0
2016-08-12 11:00:00,31.34,31.47,31.33,31.41,238000.0,16.831,16.9008,16.8257,16.8686,238000.0
2016-08-12 11:30:00,31.42,31.47,31.22,31.24,260723.0,16.874,16.9008,16.7666,16.7773,260723.0
2016-08-12 12:00:00,31.24,31.25,31.07,31.12,346323.0,16.7773,16.7827,16.686,16.7129,346323.0
2016-08-12 12:30:00,31.12,31.14,31.03,31.1,231004.0,16.7129,16.7236,16.6645,16.7021,231004.0
2016-08-12 13:00:00,31.1,31.1,30.98,31.09,207691.0,16.7021,16.7021,16.6377,16.6968,207691.0
2016-08-12 13:30:00,31.08,31.08,31.04,31.05,154449.0,16.6914,16.6914,16.6699,16.6753,154449.0
2016-08-12 14:00:00,31.05,31.11,31.05,31.09,232750.0,16.6753,16.7075,16.6753,16.6968,232750.0
2016-08-12 14:30:00,31.09,31.1,31.06,31.08,139650.0,16.6968,16.7021,16.6807,16.6914,139650.0
2016-08-12 15:00:00,31.08,31.08,31.05,31.07,93079.0,16.6914,16.6914,16.6753,16.686,93079.0
2016-08-12 15:30:00,31.07,31.14,31.06,31.08,571030.0,16.686,16.7236,16.6807,16.6914,571030.0
2016-08-15 09:30:00,31.32,31.57,31.31,31.49,471134.0,16.8203,16.9545,16.8149,16.9116,471134.0
2016-08-15 10:00:00,31.49,31.63,31.44,31.57,213873.0,16.9116,16.9868,16.8847,16.9545,213873.0
2016-08-15 10:30:00,31.57,31.68,31.57,31.63,252040.0,16.9545,17.0136,16.9545,16.9868,252040.0
2016-08-15 11:00:00,31.62,31.68,31.59,31.66,181803.0,16.9814,17.0136,16.9653,17.0029,181803.0
2016-08-15 11:30:00,31.66,31.67,31.58,31.64,144171.0,17.0029,17.0082,16.9599,16.9921,144171.0
2016-08-15 12:00:00,31.64,31.73,31.64,31.67,122192.0,16.9921,17.0405,16.9921,17.0082,122192.0
2016-08-15 12:30:00,31.68,31.71,31.66,31.68,128074.0,17.0136,17.0297,17.0029,17.0136,128074.0
2016-08-15 13:00:00,31.68,31.69,31.65,31.69,91277.0,17.0136,17.019,16.9975,17.019,91277.0
2016-08-15 13:30:00,31.69,31.72,31.65,31.67,68002.0,17.019,17.0351,16.9975,17.0082,68002.0
2016-08-15 14:00:00,31.67,31.72,31.66,31.72,96234.0,17.0082,17.0351,17.0029,17.0351,96234.0
2016-08-15 14:30:00,31.71,31.72,31.68,31.7,113734.0,17.0297,17.0351,17.0136,17.0244,113734.0
2016-08-15 15:00:00,31.69,31.76,31.68,31.74,195486.0,17.019,17.0566,17.0136,17.0458,195486.0
2016-08-15 15:30:00,31.74,31.76,31.71,31.74,445107.0,17.0458,17.0566,17.0297,17.0458,445107.0
2016-08-16 09:30:00,32.39,32.43,32.16,32.39,748936.0,17.3949,17.4164,17.2714,17.3949,748936.0
2016-08-16 10:00:00,32.39,32.46,32.29,32.36,425480.0,17.3949,17.4325,17.3412,17.3788,425480.0
2016-08-16 10:30:00,32.35,32.54,32.3,32.45,286942.0,17.3734,17.4755,17.3466,17.4271,286942.0
2016-08-16 11:00:00,32.46,32.67,32.44,32.61,308450.0,17.4325,17.5453,17.4218,17.5131,308450.0
2016-08-16 11:30:00,32.61,32.63,32.51,32.52,208737.0,17.5131,17.5238,17.4594,17.4647,208737.0
2016-08-16 12:00:00,32.52,32.52,32.42,32.43,157997.0,17.4647,17.4647,17.411,17.4164,157997.0
2016-08-16 12:30:00,32.42,32.59,32.41,32.57,115632.0,17.411,17.5023,17.4057,17.4916,115632.0
2016-08-16 13:00:00,32.57,32.61,32.56,32.59,54619.0,17.4916,17.5131,17.4862,17.5023,54619.0
2016-08-16 13:30:00,32.58,32.61,32.56,32.57,63830.0,17.497,17.5131,17.4862,17.4916,63830.0
2016-08-16 14:00:00,32.58,32.6,32.53,32.55,97910.0,17.497,17.5077,17.4701,17.4808,97910.0
2016-08-16 14:30:00,32.54,32.56,32.49,32.54,95816.0,17.4755,17.4862,17.4486,17.4755,95816.0
2016-08-16 15:00:00,32.54,32.56,32.5,32.51,96439.0,17.4755,17.4862,17.454,17.4594,96439.0
2016-08-16 15:30:00,32.51,32.51,32.39,32.4,512065.0,17.4594,17.4594,17.3949,17.4003,512065.0
2016-08-17 09:30:00,32.04,32.07,31.65,31.65,600817.0,17.207,17.2231,16.9975,16.9975,600817.0
2016-08-17 10:00:00,31.66,31.79,31.64,31.67,225486.0,17.0029,17.0727,16.9921,17.0082,225486.0
2016-08-17 10:30:00,31.67,31.92,31.67,31.9,280178.0,17.0082,17.1425,17.0082,17.1318,280178.0
2016-08-17 11:00:00,31.92,32.03,31.88,31.94,160409.0,17.1425,17.2016,17.121,17.1533,160409.0
2016-08-17 11:30:00,31.94,31.98,31.82,31.86,173994.0,17.1533,17.1747,17.0888,17.1103,173994.0
2016-08-17 12:00:00,31.86,31.86,31.8,31.84,56017.0,17.1103,17.1103,17.0781,17.0995,56017.0
2016-08-17 12:30:00,31.84,31.97,31.82,31.95,93629.0,17.0995,17.1694,17.0888,17.1586,93629.0
2016-08-17 13:00:00,31.95,32.04,31.95,32.0,129543.0,17.1586,17.207,17.1586,17.1855,129543.0
2016-08-17 13:30:00,32.01,32.09,32.01,32.07,109743.0,17.1908,17.2338,17.1908,17.2231,109743.0
2016-08-17 14:00:00,32.06,32.4,31.91,32.34,309789.0,17.2177,17.4003,17.1371,17.3681,309789.0
2016-08-17 14:30:00,32.34,32.34,32.11,32.13,125393.0,17.3681,17.3681,17.2445,17.2553,125393.0
2016-08-17 15:00:00,32.14,32.17,32.1,32.15,92810.0,17.2607,17.2768,17.2392,17.266,92810.0
2016-08-17 15:30:00,32.15,32.25,32.14,32.22,233448.0,17.266,17.3197,17.2607,17.3036,233448.0
2016-08-18 09:30:00,32.8,32.8,32.53,32.61,485101.0,17.6151,17.6151,17.4701,17.5131,485101.0
2016-08-18 10:00:00,32.61,32.72,32.51,32.57,223510.0,17.5131,17.5721,17.4594,17.4916,223510.0
2016-08-18 10:30:00,32.58,32.74,32.51,32.73,207628.0,17.497,17.5829,17.4594,17.5775,207628.0
2016-08-18 11:00:00,32.73,32.74,32.54,32.6,131990.0,17.5775,17.5829,17.4755,17.5077,131990.0
2016-08-18 11:30:00,32.6,32.68,32.57,32.57,93287.0,17.5077,17.5507,17.4916,17.4916,93287.0
2016-08-18 12:00:00,32.57,32.57,32.44,32.44,115330.0,17.4916,17.4916,17.4218,17.4218,115330.0
2016-08-18 12:30:00,32.44,32.45,32.37,32.4,185801.0,17.4218,17.4271,17.3842,17.4003,185801.0
2016-08-18 13:00:00,32.4,32.49,32.4,32.47,108631.0,17.4003,17.4486,17.4003,17.4379,108631.0
2016-08-18 13:30:00,32.47,32.51,32.45,32.47,72650.0,17.4379,17.4594,17.4271,17.4379,72650.0
2016-08-18 14:00:00,32.48,32.53,32.46,32.51,81369.0,17.4433,17.4701,17.4325,17.4594,81369.0
2016-08-18 14:30:00,32.5,32.55,32.46,32.55,68521.0,17.454,17.4808,17.4325,17.4808,68521.0
2016-08-18 15:00:00,32.55,32.61,32.54,32.58,152270.0,17.4808,17.5131,17.4755,17.497,152270.0
2016-08-18 15:30:00,32.58,32.65,32.57,32.63,351884.0,17.497,17.5346,17.4916,17.5238,351884.0
2016-08-19 09:30:00,32.03,32.1,31.76,31.99,400307.0,17.2016,17.2392,17.0566,17.1801,400307.0
2016-08-19 10:00:00,31.99,32.04,31.78,31.97,195835.0,17.1801,17.207,17.0673,17.1694,195835.0
2016-08-19 10:30:00,31.97,32.13,31.96,32.13,126469.0,17.1694,17.2553,17.164,17.2553,126469.0
2016-08-19 11:00:00,32.13,32.2,32.07,32.2,212019.0,17.2553,17.2929,17.2231,17.2929,212019.0
2016-08-19 11:30:00,32.19,32.22,32.06,32.09,209117.0,17.2875,17.3036,17.2177,17.2338,209117.0
2016-08-19 12:00:00,32.09,32.1,31.98,32.0,151293.0,17.2338,17.2392,17.1747,17.1855,151293.0
2016-08-19 12:30:00,32.0,32.01,31.88,31.91,95146.0,17.1855,17.1908,17.121,17.1371,95146.0
2016-08-19 13:00:00,31.92,31.98,31.89,31.9,112837.0,17.1425,17.1747,17.1264,17.1318,112837.0
2016-08-19 13:30:00,31.91,31.92,31.87,31.89,109638.0,17.1371,17.1425,17.1157,17.1264,109638.0
2016-08-19 14:00:00,31.9,31.95,31.9,31.93,61271.0,17.1318,17.1586,17.1318,17.1479,61271.0
2016-08-19 14:30:00,31.94,31.96,31.92,31.93,111066.0,17.1533,17.164,17.1425,17.1479,111066.0
2016-08-19 15:00:00,31.94,31.97,31.92,31.96,93850.0,17.1533,17.1694,17.1425,17.164,93850.0
2016-08-19 15:30:00,31.96,32.09,31.96,32.07,778739.0,17.164,17.2338,17.164,17.2231,778739.0
2016-08-22 09:30:00,31.34,31.44,31.22,31.44,528200.0,16.831,16.8847,16.7666,16.8847,528200.0
2016-08-22 10:00:00,31.44,31.6,31.36,31.56,327301.0,16.8847,16.9707,16.8418,16.9492,327301.0
2016-08-22 10:30:00,31.57,31.69,31.57,31.6,291750.0,16.9545,17.019,16.9545,16.9707,291750.0
2016-08-22 11:00:00,31.6,31.65,31.45,31.47,384354.0,16.9707,16.9975,16.8901,16.9008,384354.0
2016-08-22 11:30:00,31.46,31.61,31.46,31.59,240889.0,16.8955,16.976,16.8955,16.9653,240889.0
2016-08-22 12:00:00,31.59,31.66,31.56,31.63,237514.0,16.9653,17.0029,16.9492,16.9868,237514.0
2016-08-22 12:30:00,31.62,31.65,31.61,31.64,98246.0,16.9814,16.9975,16.976,16.9921,98246.0
2016-08-22 13:00:00,31.64,31.65,31.53,31.61,80920.0,16.9921,16.9975,16.9331,16.976,80920.0
2016-08-22 13:30:00,31.6,31.66,31.58,31.64,172898.0,16.9707,17.0029,16.9599,16.9921,172898.0
2016-08-22 14:00:00,31.65,31.66,31.59,31.59,67302.0,16.9975,17.0029,16.9653,16.9653,67302.0
2016-08-22 14:30:00,31.6,31.66,31.59,31.62,72016.0,16.9707,17.0029,16.9653,16.9814,72016.0
2016-08-22 15:00:00,31.62,31.66,31.61,31.65,156723.0,16.9814,17.0029,16.976,16.9975,156723.0
2016-08-22 15:30:00,31.65,31.65,31.6,31.6,475181.0,16.9975,16.9975,16.9707,16.9707,475181.0
2016-08-23 09:30:00,32.16,32.41,32.16,32.38,585344.0,17.2714,17.4057,17.2714,17.3896,585344.0
2016-08-23 10:00:00,32.39,32.46,32.32,32.4,356810.0,17.3949,17.4325,17.3573,17.4003,356810.0
2016-08-23 10:30:00,32.41,32.55,32.35,32.55,274037.0,17.4057,17.4808,17.3734,17.4808,274037.0
2016-08-23 11:00:00,32.55,32.57,32.42,32.53,273266.0,17.4808,17.4916,17.411,17.4701,273266.0
2016-08-23 11:30:00,32.52,32.54,32.35,32.35,216301.0,17.4647,17.4755,17.3734,17.3734,216301.0
2016-08-23 12:00:00,32.35,32.37,32.3,32.3,228190.0,17.3734,17.3842,17.3466,17.3466,228190.0
2016-08-23 12:30:00,32.3,32.37,32.29,32.33,128420.0,17.3466,17.3842,17.3412,17.3627,128420.0
2016-08-23 13:00:00,32.32,32.36,32.29,32.35,86653.0,17.3573,17.3788,17.3412,17.3734,86653.0
2016-08-23 13:30:00,32.35,32.39,32.33,32.37,56356.0,17.3734,17.3949,17.3627,17.3842,56356.0
2016-08-23 14:00:00,32.37,32.37,32.24,32.27,221991.0,17.3842,17.3842,17.3144,17.3305,221991.0
2016-08-23 14:30:00,32.27,32.27,32.15,32.15,257138.0,17.3305,17.3305,17.266,17.266,257138.0
2016-08-23 15:00:00,32.16,32.21,32.15,32.16,143578.0,17.2714,17.2983,17.266,17.2714,143578.0
2016-08-23 15:30:00,32.16,32.17,32.1,32.11,474487.0,17.2714,17.2768,17.2392,17.2445,474487.0
2016-08-24 09:30:00,31.98,32.04,31.8,31.82,361586.0,17.1747,17.207,17.0781,17.0888,361586.0
2016-08-24 10:00:00,31.81,31.9,31.76,31.85,262501.0,17.0834,17.1318,17.0566,17.1049,262501.0
2016-08-24 10:30:00,31.84,31.9,31.74,31.87,175154.0,17.0995,17.1318,17.0458,17.1157,175154.0
2016-08-24 11:00:00,31.86,31.92,31.72,31.74,228916.0,17.1103,17.1425,17.0351,17.0458,228916.0
2016-08-24 11:30:00,31.74,31.82,31.67,31.73,325717.0,17.0458,17.0888,17.0082,17.0405,325717.0
2016-08-24 12:00:00,31.74,31.85,31.71,31.78,46072.0,17.0458,17.1049,17.0297,17.0673,46072.0
2016-08-24 12:30:00,31.79,31.85,31.79,31.85,35928.0,17.0727,17.1049,17.0727,17.1049,35928.0
2016-08-24 13:00:00,31.84,31.85,31.8,31.83,32179.0,17.0995,17.1049,17.0781,17.0942,32179.0
2016-08-24 13:30:00,31.83,31.83,31.76,31.79,69606.0,17.0942,17.0942,17.0566,17.0727,69606.0
2016-08-24 14:00:00,31.78,31.79,31.62,31.64,114790.0,17.0673,17.0727,16.9814,16.9921,114790.0
2016-08-24 14:30:00,31.64,31.64,31.52,31.62,184384.0,16.9921,16.9921,16.9277,16.9814,184384.0
2016-08-24 15:00:00,31.63,31.63,31.49,31.52,214594.0,16.9868,16.9868,16.9116,16.9277,214594.0
2016-08-24 15:30:00,31.52,31.55,31.47,31.49,459023.0,16.9277,16.9438,16.9008,16.9116,459023.0
2016-08-25 09:30:00,31.56,31.76,31.49,31.62,342103.0,16.9492,17.0566,16.9116,16.9814,342103.0
2016-08-25 10:00:00,31.62,31.74,31.58,31.64,222213.0,16.9814,17.0458,16.9599,16.9921,222213.0
2016-08-25 10:30:00,31.64,31.64,31.54,31.59,251826.0,16.9921,16.9921,16.9384,16.9653,251826.0
2016-08-25 11:00:00,31.6,31.74,31.59,31.72,166571.0,16.9707,17.0458,16.9653,17.0351,166571.0
2016-08-25 11:30:00,31.71,31.79,31.67,31.79,516991.0,17.0297,17.0727,17.0082,17.0727,516991.0
2016-08-25 12:00:00,31.79,31.87,31.72,31.85,151044.0,17.0727,17.1157,17.0351,17.1049,151044.0
2016-08-25 12:30:00,31.85,31.9,31.81,31.86,124000.0,17.1049,17.1318,17.0834,17.1103,124000.0
2016-08-25 13:00:00,31.87,31.89,31.8,31.82,66156.0,17.1157,17.1264,17.0781,17.0888,66156.0
2016-08-25 13:30:00,31.83,31.83,31.71,31.76,106019.0,17.0942,17.0942,17.0297,17.0566,106019.0
2016-08-25 14:00:00,31.75,31.84,31.73,31.83,74468.0,17.0512,17.0995,17.0405,17.0942,74468.0
2016-08-25 14:30:00,31.84,31.86,31.71,31.74,115489.0,17.0995,17.1103,17.0297,17.0458,115489.0
2016-08-25 15:00:00,31.74,31.83,31.69,31.8,124167.0,17.0458,17.0942,17.019,17.0781,124167.0
2016-08-25 15:30:00,31.8,31.82,31.75,31.81,229801.0,17.0781,17.0888,17.0512,17.0834,229801.0
2016-08-26 09:30:00,32.37,32.49,32.32,32.47,749966.0,17.3842,17.4486,17.3573,17.4379,749966.0
2016-08-26 10:00:00,32.46,32.81,32.05,32.8,681424.0,17.4325,17.6205,17.2123,17.6151,681424.0
2016-08-26 10:30:00,32.81,32.83,32.52,32.54,591259.0,17.6205,17.6312,17.4647,17.4755,591259.0
2016-08-26 11:00:00,32.55,32.76,32.54,32.72,216822.0,17.4808,17.5936,17.4755,17.5721,216822.0
2016-08-26 11:30:00,32.71,32.76,32.2,32.22,303471.0,17.5668,17.5936,17.2929,17.3036,303471.0
2016-08-26 12:00:00,32.22,32.22,31.99,32.11,240132.0,17.3036,17.3036,17.1801,17.2445,240132.0
2016-08-26 12:30:00,32.1,32.24,32.03,32.21,127968.0,17.2392,17.3144,17.2016,17.2983,127968.0
2016-08-26 13:00:00,32.21,32.23,32.07,32.15,154573.0,17.2983,17.309,17.2231,17.266,154573.0
2016-08-26 13:30:00,32.14,32.16,31.85,31.88,536265.0,17.2607,17.2714,17.1049,17.121,536265.0
2016-08-26 14:00:00,31.87,31.89,31.57,31.61,532771.0,17.1157,17.1264,16.9545,16.976,532771.0
2016-08-26 14:30:00,31.61,31.61,31.27,31.3,731495.0,16.976,16.976,16.7934,16.8095,731495.0
2016-08-26 15:00:00,31.29,31.53,31.24,31.49,590953.0,16.8042,16.9331,16.7773,16.9116,590953.0
2016-08-26 15:30:00,31.49,31.63,31.49,31.55,681894.0,16.9116,16.9868,16.9116,16.9438,681894.0
2016-08-29 09:30:00,31.4,31.56,31.25,31.5,576339.0,16.8632,16.9492,16.7827,16.917,576339.0
2016-08-29 10:00:00,31.51,31.58,31.48,31.49,202703.0,16.9223,16.9599,16.9062,16.9116,202703.0
2016-08-29 10:30:00,31.49,31.49,31.33,31.36,297281.0,16.9116,16.9116,16.8257,16.8418,297281.0
2016-08-29 11:00:00,31.36,31.54,31.35,31.51,127730.0,16.8418,16.9384,16.8364,16.9223,127730.0
2016-08-29 11:30:00,31.5,31.58,31.48,31.56,202337.0,16.917,16.9599,16.9062,16.9492,202337.0
2016-08-29 12:00:00,31.56,31.63,31.53,31.56,106181.0,16.9492,16.9868,16.9331,16.9492,106181.0
2016-08-29 12:30:00,31.56,31.65,31.53,31.62,82526.0,16.9492,16.9975,16.9331,16.9814,82526.0
2016-08-29 13:00:00,31.63,31.69,31.61,31.69,124818.0,16.9868,17.019,16.976,17.019,124818.0
2016-08-29 13:30:00,31.68,31.77,31.64,31.72,166177.0,17.0136,17.062,16.9921,17.0351,166177.0
2016-08-29 14:00:00,31.72,31.77,31.69,31.74,117198.0,17.0351,17.062,17.019,17.0458,117198.0
2016-08-29 14:30:00,31.74,31.76,31.67,31.76,126221.0,17.0458,17.0566,17.0082,17.0566,126221.0
2016-08-29 15:00:00,31.76,31.76,31.61,31.64,184150.0,17.0566,17.0566,16.976,16.9921,184150.0
2016-08-29 15:30:00,31.64,31.7,31.6,31.7,348416.0,16.9921,17.0244,16.9707,17.0244,348416.0
2016-08-30 09:30:00,31.19,31.27,31.03,31.12,569967.0,16.7505,16.7934,16.6645,16.7129,569967.0
2016-08-30 10:00:00,31.12,31.18,30.97,31.06,427766.0,16.7129,16.7451,16.6323,16.6807,427766.0
2016-08-30 10:30:00,31.07,31.09,30.86,30.93,307011.0,16.686,16.6968,16.5732,16.6108,307011.0
2016-08-30 11:00:00,30.93,31.01,30.9,30.93,223147.0,16.6108,16.6538,16.5947,16.6108,223147.0
2016-08-30 11:30:00,30.93,30.97,30.86,30.88,285305.0,16.6108,16.6323,16.5732,16.584,285305.0
2016-08-30 12:00:00,30.89,30.96,30.89,30.9,78117.0,16.5894,16.6269,16.5894,16.5947,78117.0
2016-08-30 12:30:00,30.9,30.92,30.84,30.86,94525.0,16.5947,16.6055,16.5625,16.5732,94525.0
2016-08-30 13:00:00,30.85,30.86,30.8,30.83,66811.0,16.5679,16.5732,16.541,16.5571,66811.0
2016-08-30 13:30:00,30.82,30.83,30.69,30.69,108946.0,16.5518,16.5571,16.4819,16.4819,108946.0
2016-08-30 14:00:00,30.68,30.69,30.48,30.51,194972.0,16.4766,16.4819,16.3692,16.3853,194972.0
2016-08-30 14:30:00,30.51,30.58,30.49,30.53,189225.0,16.3853,16.4229,16.3745,16.396,189225.0
2016-08-30 15:00:00,30.54,30.61,30.52,30.57,137782.0,16.4014,16.439,16.3906,16.4175,137782.0
2016-08-30 15:30:00,30.57,30.64,30.56,30.6,387504.0,16.4175,16.4551,16.4121,16.4336,387504.0
2016-08-31 09:30:00,30.19,30.37,30.11,30.26,681864.0,16.2134,16.3101,16.1705,16.251,681864.0
2016-08-31 10:00:00,30.28,30.41,30.26,30.29,224012.0,16.2618,16.3316,16.251,16.2671,224012.0
2016-08-31 10:30:00,30.29,30.29,30.06,30.07,216236.0,16.2671,16.2671,16.1436,16.149,216236.0
2016-08-31 11:00:00,30.06,30.26,30.03,30.25,235059.0,16.1436,16.251,16.1275,16.2456,235059.0
2016-08-31 11:30:00,30.24,30.39,30.23,30.32,335239.0,16.2403,16.3208,16.2349,16.2832,335239.0
2016-08-31 12:00:00,30.32,30.34,30.24,30.27,144218.0,16.2832,16.294,16.2403,16.2564,144218.0
2016-08-31 12:30:00,30.27,30.27,30.21,30.21,224790.0,16.2564,16.2564,16.2242,16.2242,224790.0
2016-08-31 13:00:00,30.21,30.25,30.18,30.22,126046.0,16.2242,16.2456,16.2081,16.2295,126046.0
2016-08-31 13:30:00,30.22,30.27,30.19,30.21,85360.0,16.2295,16.2564,16.2134,16.2242,85360.0
2016-08-31 14:00:00,30.21,30.31,30.15,30.19,120018.0,16.2242,16.2779,16.1919,16.2134,120018.0
2016-08-31 14:30:00,30.19,30.2,30.13,30.15,107558.0,16.2134,16.2188,16.1812,16.1919,107558.0
2016-08-31 15:00:00,30.14,30.27,30.13,30.23,292098.0,16.1866,16.2564,16.1812,16.2349,292098.0
2016-08-31 15:30:00,30.23,30.26,30.14,30.17,723125.0,16.2349,16.251,16.1866,16.2027,723125.0
2016-09-01 09:30:00,30.64,30.68,30.28,30.32,479747.0,16.4551,16.4766,16.2618,16.2832,479747.0
2016-09-01 10:00:00,30.32,30.73,30.31,30.57,304543.0,16.2832,16.5034,16.2779,16.4175,304543.0
2016-09-01 10:30:00,30.57,30.57,30.4,30.48,150193.0,16.4175,16.4175,16.3262,16.3692,150193.0
2016-09-01 11:00:00,30.48,30.7,30.43,30.68,226092.0,16.3692,16.4873,16.3423,16.4766,226092.0
2016-09-01 11:30:00,30.67,30.68,30.6,30.66,111620.0,16.4712,16.4766,16.4336,16.4658,111620.0
2016-09-01 12:00:00,30.66,30.71,30.58,30.69,79828.0,16.4658,16.4927,16.4229,16.4819,79828.0
2016-09-01 12:30:00,30.69,30.75,30.66,30.67,55791.0,16.4819,16.5142,16.4658,16.4712,55791.0
2016-09-01 13:00:00,30.68,30.82,30.67,30.82,115110.0,16.4766,16.5518,16.4712,16.5518,115110.0
2016-09-01 13:30:00,30.82,30.82,30.73,30.73,48036.0,16.5518,16.5518,16.5034,16.5034,48036.0
2016-09-01 14:00:00,30.73,30.76,30.67,30.76,65507.0,16.5034,16.5195,16.4712,16.5195,65507.0
2016-09-01 14:30:00,30.76,30.77,30.69,30.74,52079.0,16.5195,16.5249,16.4819,16.5088,52079.0
2016-09-01 15:00:00,30.73,30.74,30.66,30.69,102962.0,16.5034,16.5088,16.4658,16.4819,102962.0
2016-09-01 15:30:00,30.69,30.79,30.67,30.78,350321.0,16.4819,16.5356,16.4712,16.5303,350321.0
2016-09-02 09:30:00,31.37,31.43,31.09,31.17,1013374.0,16.8471,16.8794,16.6968,16.7397,1013374.0
2016-09-02 10:00:00,31.18,31.29,30.8,30.82,685031.0,16.7451,16.8042,16.541,16.5518,685031.0
2016-09-02 10:30:00,30.82,30.92,30.7,30.82,1021451.0,16.5518,16.6055,16.4873,16.5518,1021451.0
2016-09-02 11:00:00,30.82,31.14,30.81,31.1,662114.0,16.5518,16.7236,16.5464,16.7021,662114.0
2016-09-02 11:30:00,31.09,31.09,30.91,30.92,312343.0,16.6968,16.6968,16.6001,16.6055,312343.0
2016-09-02 12:00:00,30.92,30.97,30.87,30.92,99785.0,16.6055,16.6323,16.5786,16.6055,99785.0
2016-09-02 12:30:00,30.91,31.05,30.91,30.99,74322.0,16.6001,16.6753,16.6001,16.6431,74322.0
2016-09-02 13:00:00,30.99,31.06,30.95,31.06,75219.0,16.6431,16.6807,16.6216,16.6807,75219.0
2016-09-02 13:30:00,31.06,31.08,30.93,30.97,68160.0,16.6807,16.6914,16.6108,16.6323,68160.0
2016-09-02 14:00:00,30.96,31.06,30.95,31.03,84353.0,16.6269,16.6807,16.6216,16.6645,84353.0
2016-09-02 14:30:00,31.03,31.1,31.0,31.07,93797.0,16.6645,16.7021,16.6484,16.686,93797.0
2016-09-02 15:00:00,31.08,31.16,31.07,31.15,228353.0,16.6914,16.7344,16.686,16.729,228353.0
2016-09-02 15:30:00,31.16,31.16,31.08,31.12,338773.0,16.7344,16.7344,16.6914,16.7129,338773.0
2016-09-06 09:30:00,31.25,31.3,31.05,31.05,393517.0,16.7827,16.8095,16.6753,16.6753,393517.0
2016-09-06 10:00:00,31.04,31.35,31.04,31.35,241381.0,16.6699,16.8364,16.6699,16.8364,241381.0
2016-09-06 10:30:00,31.37,31.44,31.23,31.27,126089.0,16.8471,16.8847,16.7719,16.7934,126089.0
2016-09-06 11:00:00,31.27,31.32,31.16,31.24,383229.0,16.7934,16.8203,16.7344,16.7773,383229.0
2016-09-06 11:30:00,31.25,31.35,31.23,31.3,172197.0,16.7827,16.8364,16.7719,16.8095,172197.0
2016-09-06 12:00:00,31.31,31.37,31.27,31.35,155660.0,16.8149,16.8471,16.7934,16.8364,155660.0
2016-09-06 12:30:00,31.35,31.44,31.35,31.42,103127.0,16.8364,16.8847,16.8364,16.874,103127.0
2016-09-06 13:00:00,31.42,31.46,31.38,31.44,74800.0,16.874,16.8955,16.8525,16.8847,74800.0
2016-09-06 13:30:00,31.43,31.48,31.4,31.45,54920.0,16.8794,16.9062,16.8632,16.8901,54920.0
2016-09-06 14:00:00,31.45,31.54,31.42,31.52,116626.0,16.8901,16.9384,16.874,16.9277,116626.0
2016-09-06 14:30:00,31.53,31.59,31.52,31.58,132270.0,16.9331,16.9653,16.9277,16.9599,132270.0
2016-09-06 15:00:00,31.58,31.59,31.49,31.52,100049.0,16.9599,16.9653,16.9116,16.9277,100049.0
2016-09-06 15:30:00,31.52,31.58,31.46,31.58,267697.0,16.9277,16.9599,16.8955,16.9599,267697.0
2016-09-07 09:30:00,31.14,31.26,31.08,31.25,313088.0,16.7236,16.7881,16.6914,16.7827,313088.0
2016-09-07 10:00:00,31.24,31.34,31.14,31.22,281828.0,16.7773,16.831,16.7236,16.7666,281828.0
2016-09-07 10:30:00,31.22,31.26,31.1,31.12,230661.0,16.7666,16.7881,16.7021,16.7129,230661.0
2016-09-07 11:00:00,31.12,31.24,31.09,31.21,392076.0,16.7129,16.7773,16.6968,16.7612,392076.0
2016-09-07 11:30:00,31.21,31.28,31.17,31.17,140679.0,16.7612,16.7988,16.7397,16.7397,140679.0
2016-09-07 12:00:00,31.16,31.16,30.8,30.82,344549.0,16.7344,16.7344,16.541,16.5518,344549.0
2016-09-07 12:30:00,30.82,30.9,30.75,30.88,131114.0,16.5518,16.5947,16.5142,16.584,131114.0
2016-09-07 13:00:00,30.88,30.97,30.88,30.9,79882.0,16.584,16.6323,16.584,16.5947,79882.0
2016-09-07 13:30:00,30.9,30.97,30.89,30.91,68494.0,16.5947,16.6323,16.5894,16.6001,68494.0
2016-09-07 14:00:00,30.92,30.97,30.88,30.91,111351.0,16.6055,16.6323,16.584,16.6001,111351.0
2016-09-07 14:30:00,30.92,30.93,30.85,30.88,94015.0,16.6055,16.6108,16.5679,16.584,94015.0
2016-09-07 15:00:00,30.88,31.02,30.88,31.0,133000.0,16.584,16.6592,16.584,16.6484,133000.0
2016-09-07 15:30:00,31.01,31.07,30.98,31.05,411492.0,16.6538,16.686,16.6377,16.6753,411492.0
2016-09-08 09:30:00,31.6,31.82,31.53,31.54,690425.0,16.9707,17.0888,16.9331,16.9384,690425.0
2016-09-08 10:00:00,31.53,31.56,31.32,31.54,323330.0,16.9331,16.9492,16.8203,16.9384,323330.0
2016-09-08 10:30:00,31.53,31.74,31.53,31.63,216747.0,16.9331,17.0458,16.9331,16.9868,216747.0
2016-09-08 11:00:00,31.64,31.83,31.6,31.62,302626.0,16.9921,17.0942,16.9707,16.9814,302626.0
2016-09-08 11:30:00,31.63,31.67,31.57,31.61,207278.0,16.9868,17.0082,16.9545,16.976,207278.0
2016-09-08 12:00:00,31.62,31.65,31.51,31.53,72673.0,16.9814,16.9975,16.9223,16.9331,72673.0
2016-09-08 12:30:00,31.53,31.62,31.5,31.6,66734.0,16.9331,16.9814,16.917,16.9707,66734.0
2016-09-08 13:00:00,31.6,31.61,31.53,31.58,51615.0,16.9707,16.976,16.9331,16.9599,51615.0
2016-09-08 13:30:00,31.57,31.57,31.47,31.49,56446.0,16.9545,16.9545,16.9008,16.9116,56446.0
2016-09-08 14:00:00,31.49,31.52,31.45,31.49,46794.0,16.9116,16.9277,16.8901,16.9116,46794.0
2016-09-08 14:30:00,31.49,31.51,31.46,31.5,94510.0,16.9116,16.9223,16.8955,16.917,94510.0
2016-09-08 15:00:00,31.51,31.56,31.5,31.53,111756.0,16.9223,16.9492,16.917,16.9331,111756.0
2016-09-08 15:30:00,31.53,31.54,31.47,31.48,194556.0,16.9331,16.9384,16.9008,16.9062,194556.0
2016-09-09 09:30:00,31.36,31.42,31.14,31.23,413681.0,16.8418,16.874,16.7236,16.7719,413681.0
2016-09-09 10:00:00,31.23,31.3,31.04,31.27,237978.0,16.7719,16.8095,16.6699,16.7934,237978.0
2016-09-09 10:30:00,31.27,31.27,31.05,31.21,318509.0,16.7934,16.7934,16.6753,16.7612,318509.0
2016-09-09 11:00:00,31.21,31.24,31.11,31.21,150215.0,16.7612,16.7773,16.7075,16.7612,150215.0
2016-09-09 11:30:00,31.21,31.26,31.09,31.14,184750.0,16.7612,16.7881,16.6968,16.7236,184750.0
2016-09-09 12:00:00,31.13,31.18,31.06,31.08,110062.0,16.7182,16.7451,16.6807,16.6914,110062.0
2016-09-09 12:30:00,31.08,31.12,31.03,31.07,91012.0,16.6914,16.7129,16.6645,16.686,91012.0
2016-09-09 13:00:00,31.07,31.09,30.89,30.9,182103.0,16.686,16.6968,16.5894,16.5947,182103.0
2016-09-09 13:30:00,30.91,30.91,30.76,30.87,100602.0,16.6001,16.6001,16.5195,16.5786,100602.0
2016-09-09 14:00:00,30.88,30.88,30.71,30.86,142538.0,16.584,16.584,16.4927,16.5732,142538.0
2016-09-09 14:30:00,30.85,30.95,30.81,30.89,185872.0,16.5679,16.6216,16.5464,16.5894,185872.0
2016-09-09 15:00:00,30.88,30.94,30.78,30.9,137760.0,16.584,16.6162,16.5303,16.5947,137760.0
2016-09-09 15:30:00,30.91,30.91,30.75,30.76,310639.0,16.6001,16.6001,16.5142,16.5195,310639.0
2016-09-12 09:30:00,30.06,30.68,29.99,30.62,937479.0,16.1436,16.4766,16.106,16.4444,937479.0
2016-09-12 10:00:00,30.62,30.77,30.55,30.75,589327.0,16.4444,16.5249,16.4068,16.5142,589327.0
2016-09-12 10:30:00,30.76,30.79,30.5,30.53,272830.0,16.5195,16.5356,16.3799,16.396,272830.0
2016-09-12 11:00:00,30.53,30.72,30.53,30.68,370089.0,16.396,16.4981,16.396,16.4766,370089.0
2016-09-12 11:30:00,30.68,30.72,30.57,30.6,161101.0,16.4766,16.4981,16.4175,16.4336,161101.0
2016-09-12 12:00:00,30.6,30.6,30.5,30.58,91430.0,16.4336,16.4336,16.3799,16.4229,91430.0
2016-09-12 12:30:00,30.58,30.7,30.57,30.66,101190.0,16.4229,16.4873,16.4175,16.4658,101190.0
2016-09-12 13:00:00,30.66,30.91,30.64,30.66,310413.0,16.4658,16.6001,16.4551,16.4658,310413.0
2016-09-12 13:30:00,30.67,31.0,30.59,30.97,332449.0,16.4712,16.6484,16.4282,16.6323,332449.0
2016-09-12 14:00:00,30.98,31.14,30.97,31.02,231815.0,16.6377,16.7236,16.6323,16.6592,231815.0
2016-09-12 14:30:00,31.03,31.17,31.02,31.11,166439.0,16.6645,16.7397,16.6592,16.7075,166439.0
2016-09-12 15:00:00,31.11,31.21,31.08,31.13,179316.0,16.7075,16.7612,16.6914,16.7182,179316.0
2016-09-12 15:30:00,31.13,31.21,31.05,31.12,426043.0,16.7182,16.7612,16.6753,16.7129,426043.0
2016-09-13 09:30:00,30.39,30.49,30.04,30.04,459627.0,16.3208,16.3745,16.1329,16.1329,459627.0
2016-09-13 10:00:00,30.03,30.17,29.92,30.0,304010.0,16.1275,16.2027,16.0684,16.1114,304010.0
2016-09-13 10:30:00,30.0,30.14,29.87,29.87,250167.0,16.1114,16.1866,16.0416,16.0416,250167.0
2016-09-13 11:00:00,29.87,29.95,29.81,29.86,545609.0,16.0416,16.0845,16.0093,16.0362,545609.0
2016-09-13 11:30:00,29.84,29.93,29.78,29.81,206750.0,16.0255,16.0738,15.9932,16.0093,206750.0
2016-09-13 12:00:00,29.81,29.85,29.72,29.74,168218.0,16.0093,16.0308,15.961,15.9717,168218.0
2016-09-13 12:30:00,29.73,29.78,29.68,29.73,139549.0,15.9664,15.9932,15.9395,15.9664,139549.0
2016-09-13 13:00:00,29.73,29.91,29.62,29.9,170157.0,15.9664,16.063,15.9073,16.0577,170157.0
2016-09-13 13:30:00,29.91,29.97,29.72,29.78,240951.0,16.063,16.0953,15.961,15.9932,240951.0
2016-09-13 14:00:00,29.77,29.83,29.7,29.71,261991.0,15.9879,16.0201,15.9503,15.9556,261991.0
2016-09-13 14:30:00,29.71,29.89,29.63,29.81,266483.0,15.9556,16.0523,15.9127,16.0093,266483.0
2016-09-13 15:00:00,29.81,29.91,29.68,29.89,263816.0,16.0093,16.063,15.9395,16.0523,263816.0
2016-09-13 15:30:00,29.9,29.97,29.77,29.81,559270.0,16.0577,16.0953,15.9879,16.0093,559270.0
2016-09-14 09:30:00,30.16,30.18,29.9,30.05,542043.0,16.1973,16.2081,16.0577,16.1382,542043.0
2016-09-14 10:00:00,30.05,30.33,30.01,30.3,325509.0,16.1382,16.2886,16.1168,16.2725,325509.0
2016-09-14 10:30:00,30.31,30.44,30.06,30.06,295365.0,16.2779,16.3477,16.1436,16.1436,295365.0
2016-09-14 11:00:00,30.06,30.38,30.06,30.25,219226.0,16.1436,16.3155,16.1436,16.2456,219226.0
2016-09-14 11:30:00,30.25,30.32,30.14,30.29,258029.0,16.2456,16.2832,16.1866,16.2671,258029.0
2016-09-14 12:00:00,30.3,30.36,30.26,30.35,187247.0,16.2725,16.3047,16.251,16.2993,187247.0
2016-09-14 12:30:00,30.35,30.44,30.26,30.33,318966.0,16.2993,16.3477,16.251,16.2886,318966.0
2016-09-14 13:00:00,30.33,30.42,30.31,30.39,214112.0,16.2886,16.3369,16.2779,16.3208,214112.0
2016-09-14 13:30:00,30.4,30.45,30.28,30.33,214849.0,16.3262,16.3531,16.2618,16.2886,214849.0
2016-09-14 14:00:00,30.33,30.35,30.19,30.33,119460.0,16.2886,16.2993,16.2134,16.2886,119460.0
2016-09-14 14:30:00,30.33,30.41,30.3,30.35,163423.0,16.2886,16.3316,16.2725,16.2993,163423.0
2016-09-14 15:00:00,30.36,30.37,30.19,30.24,186259.0,16.3047,16.3101,16.2134,16.2403,186259.0
2016-09-14 15:30:00,30.24,30.36,30.22,30.32,725652.0,16.2403,16.3047,16.2295,16.2832,725652.0
2016-09-15 09:30:00,29.99,30.27,29.91,30.08,1070458.0,16.106,16.2564,16.063,16.1543,1070458.0
2016-09-15 10:00:00,30.08,30.27,30.0,30.19,506490.0,16.1543,16.2564,16.1114,16.2134,506490.0
2016-09-15 10:30:00,30.19,30.43,30.16,30.43,373736.0,16.2134,16.3423,16.1973,16.3423,373736.0
2016-09-15 11:00:00,30.43,30.58,30.42,30.54,465690.0,16.3423,16.4229,16.3369,16.4014,465690.0
2016-09-15 11:30:00,30.55,30.6,30.46,30.5,402095.0,16.4068,16.4336,16.3584,16.3799,402095.0
2016-09-15 12:00:00,30.5,30.53,30.3,30.32,255638.0,16.3799,16.396,16.2725,16.2832,255638.0
2016-09-15 12:30:00,30.33,30.35,30.2,30.32,182849.0,16.2886,16.2993,16.2188,16.2832,182849.0
2016-09-15 13:00:00,30.33,30.47,30.33,30.41,129329.0,16.2886,16.3638,16.2886,16.3316,129329.0
2016-09-15 13:30:00,30.42,30.53,30.41,30.51,74573.0,16.3369,16.396,16.3316,16.3853,74573.0
2016-09-15 14:00:00,30.52,30.6,30.5,30.51,104895.0,16.3906,16.4336,16.3799,16.3853,104895.0
2016-09-15 14:30:00,30.5,30.53,30.44,30.51,73828.0,16.3799,16.396,16.3477,16.3853,73828.0
2016-09-15 15:00:00,30.52,30.58,30.43,30.47,77131.0,16.3906,16.4229,16.3423,16.3638,77131.0
2016-09-15 15:30:00,30.47,30.55,30.46,30.48,255361.0,16.3638,16.4068,16.3584,16.3692,255361.0
2016-09-16 09:30:00,30.0,30.16,29.94,30.14,481213.0,16.1114,16.1973,16.0792,16.1866,481213.0
2016-09-16 10:00:00,30.13,30.16,29.9,30.02,249988.0,16.1812,16.1973,16.0577,16.1221,249988.0
2016-09-16 10:30:00,30.03,30.23,30.01,30.07,264630.0,16.1275,16.2349,16.1168,16.149,264630.0
2016-09-16 11:00:00,30.06,30.13,29.92,29.94,127946.0,16.1436,16.1812,16.0684,16.0792,127946.0
2016-09-16 11:30:00,29.94,30.04,29.94,30.0,159101.0,16.0792,16.1329,16.0792,16.1114,159101.0
2016-09-16 12:00:00,30.0,30.0,29.92,29.93,48458.0,16.1114,16.1114,16.0684,16.0738,48458.0
2016-09-16 12:30:00,29.94,29.97,29.91,29.94,73505.0,16.0792,16.0953,16.063,16.0792,73505.0
2016-09-16 13:00:00,29.93,29.96,29.83,29.84,75959.0,16.0738,16.0899,16.0201,16.0255,75959.0
2016-09-16 13:30:00,29.84,29.89,29.79,29.88,83933.0,16.0255,16.0523,15.9986,16.0469,83933.0
2016-09-16 14:00:00,29.87,29.94,29.82,29.94,93412.0,16.0416,16.0792,16.0147,16.0792,93412.0
2016-09-16 14:30:00,29.94,30.0,29.91,29.92,103619.0,16.0792,16.1114,16.063,16.0684,103619.0
2016-09-16 15:00:00,29.92,29.97,29.9,29.95,477191.0,16.0684,16.0953,16.0577,16.0845,477191.0
2016-09-16 15:30:00,29.95,29.99,29.89,29.9,1112191.0,16.0845,16.106,16.0523,16.0577,1112191.0
2016-09-19 09:30:00,30.95,30.98,30.7,30.98,668093.0,16.6216,16.6377,16.4873,16.6377,668093.0
2016-09-19 10:00:00,30.99,30.99,30.83,30.9,351579.0,16.6431,16.6431,16.5571,16.5947,351579.0
2016-09-19 10:30:00,30.91,30.96,30.82,30.84,221818.0,16.6001,16.6269,16.5518,16.5625,221818.0
2016-09-19 11:00:00,30.84,30.95,30.79,30.93,241696.0,16.5625,16.6216,16.5356,16.6108,241696.0
2016-09-19 11:30:00,30.93,31.04,30.89,31.04,154264.0,16.6108,16.6699,16.5894,16.6699,154264.0
2016-09-19 12:00:00,31.03,31.05,30.83,30.95,177189.0,16.6645,16.6753,16.5571,16.6216,177189.0
2016-09-19 12:30:00,30.95,31.01,30.89,30.9,146610.0,16.6216,16.6538,16.5894,16.5947,146610.0
2016-09-19 13:00:00,30.89,30.91,30.83,30.84,69258.0,16.5894,16.6001,16.5571,16.5625,69258.0
2016-09-19 13:30:00,30.83,30.83,30.71,30.82,121343.0,16.5571,16.5571,16.4927,16.5518,121343.0
2016-09-19 14:00:00,30.81,30.88,30.78,30.8,134857.0,16.5464,16.584,16.5303,16.541,134857.0
2016-09-19 14:30:00,30.8,30.95,30.79,30.95,81950.0,16.541,16.6216,16.5356,16.6216,81950.0
2016-09-19 15:00:00,30.94,30.95,30.81,30.83,114797.0,16.6162,16.6216,16.5464,16.5571,114797.0
2016-09-19 15:30:00,30.82,30.87,30.75,30.81,477858.0,16.5518,16.5786,16.5142,16.5464,477858.0
2016-09-20 09:30:00,30.9,30.95,30.72,30.92,283208.0,16.5947,16.6216,16.4981,16.6055,283208.0
2016-09-20 10:00:00,30.93,31.0,30.84,30.88,220549.0,16.6108,16.6484,16.5625,16.584,220549.0
2016-09-20 10:30:00,30.88,30.92,30.76,30.85,209168.0,16.584,16.6055,16.5195,16.5679,209168.0
2016-09-20 11:00:00,30.85,30.94,30.81,30.82,180284.0,16.5679,16.6162,16.5464,16.5518,180284.0
2016-09-20 11:30:00,30.82,30.86,30.69,30.8,211345.0,16.5518,16.5732,16.4819,16.541,211345.0
2016-09-20 12:00:00,30.79,30.86,30.77,30.86,73884.0,16.5356,16.5732,16.5249,16.5732,73884.0
2016-09-20 12:30:00,30.86,30.86,30.72,30.73,67045.0,16.5732,16.5732,16.4981,16.5034,67045.0
2016-09-20 13:00:00,30.73,30.84,30.71,30.83,90757.0,16.5034,16.5625,16.4927,16.5571,90757.0
2016-09-20 13:30:00,30.83,30.92,30.81,30.91,115471.0,16.5571,16.6055,16.5464,16.6001,115471.0
2016-09-20 14:00:00,30.91,30.93,30.78,30.84,77187.0,16.6001,16.6108,16.5303,16.5625,77187.0
2016-09-20 14:30:00,30.83,30.93,30.8,30.93,99635.0,16.5571,16.6108,16.541,16.6108,99635.0
2016-09-20 15:00:00,30.92,31.0,30.92,30.99,120028.0,16.6055,16.6484,16.6055,16.6431,120028.0
2016-09-20 15:30:00,30.99,31.0,30.9,30.9,202869.0,16.6431,16.6484,16.5947,16.5947,202869.0
2016-09-21 09:30:00,31.25,31.53,31.25,31.47,458001.0,16.7827,16.9331,16.7827,16.9008,458001.0
2016-09-21 10:00:00,31.47,31.68,31.46,31.57,246744.0,16.9008,17.0136,16.8955,16.9545,246744.0
2016-09-21 10:30:00,31.58,31.68,31.5,31.54,318087.0,16.9599,17.0136,16.917,16.9384,318087.0
2016-09-21 11:00:00,31.54,31.63,31.48,31.58,279916.0,16.9384,16.9868,16.9062,16.9599,279916.0
2016-09-21 11:30:00,31.58,31.61,31.48,31.57,177220.0,16.9599,16.976,16.9062,16.9545,177220.0
2016-09-21 12:00:00,31.56,31.56,31.37,31.4,122228.0,16.9492,16.9492,16.8471,16.8632,122228.0
2016-09-21 12:30:00,31.4,31.49,31.38,31.49,63434.0,16.8632,16.9116,16.8525,16.9116,63434.0
2016-09-21 13:00:00,31.49,31.54,31.45,31.47,84552.0,16.9116,16.9384,16.8901,16.9008,84552.0
2016-09-21 13:30:00,31.46,31.58,31.46,31.5,69597.0,16.8955,16.9599,16.8955,16.917,69597.0
2016-09-21 14:00:00,31.53,31.91,31.5,31.66,316986.0,16.9331,17.1371,16.917,17.0029,316986.0
2016-09-21 14:30:00,31.65,31.84,31.56,31.79,247250.0,16.9975,17.0995,16.9492,17.0727,247250.0
2016-09-21 15:00:00,31.8,31.95,31.74,31.89,276477.0,17.0781,17.1586,17.0458,17.1264,276477.0
2016-09-21 15:30:00,31.89,32.1,31.88,32.05,500069.0,17.1264,17.2392,17.121,17.2123,500069.0
2016-09-22 09:30:00,33.06,33.15,32.94,33.04,1060852.0,17.7547,17.8031,17.6903,17.744,1060852.0
2016-09-22 10:00:00,33.04,33.07,32.78,32.88,591244.0,17.744,17.7601,17.6044,17.6581,591244.0
2016-09-22 10:30:00,32.88,32.94,32.8,32.88,324148.0,17.6581,17.6903,17.6151,17.6581,324148.0
2016-09-22 11:00:00,32.88,32.94,32.64,32.65,423915.0,17.6581,17.6903,17.5292,17.5346,423915.0
2016-09-22 11:30:00,32.66,32.72,32.57,32.65,228282.0,17.5399,17.5721,17.4916,17.5346,228282.0
2016-09-22 12:00:00,32.66,32.7,32.55,32.58,145009.0,17.5399,17.5614,17.4808,17.497,145009.0
2016-09-22 12:30:00,32.59,32.66,32.56,32.62,110452.0,17.5023,17.5399,17.4862,17.5184,110452.0
2016-09-22 13:00:00,32.63,32.75,32.62,32.64,172022.0,17.5238,17.5883,17.5184,17.5292,172022.0
2016-09-22 13:30:00,32.65,32.78,32.64,32.69,160028.0,17.5346,17.6044,17.5292,17.556,160028.0
2016-09-22 14:00:00,32.69,32.7,32.52,32.59,235737.0,17.556,17.5614,17.4647,17.5023,235737.0
2016-09-22 14:30:00,32.59,32.62,32.49,32.59,170144.0,17.5023,17.5184,17.4486,17.5023,170144.0
2016-09-22 15:00:00,32.58,32.63,32.57,32.57,162506.0,17.497,17.5238,17.4916,17.4916,162506.0
2016-09-22 15:30:00,32.57,32.63,32.52,32.53,381311.0,17.4916,17.5238,17.4647,17.4701,381311.0
2016-09-23 09:30:00,32.42,32.68,32.36,32.59,324652.0,17.411,17.5507,17.3788,17.5023,324652.0
2016-09-23 10:00:00,32.59,32.73,32.58,32.73,209921.0,17.5023,17.5775,17.497,17.5775,209921.0
2016-09-23 10:30:00,32.73,32.75,32.57,32.63,306155.0,17.5775,17.5883,17.4916,17.5238,306155.0
2016-09-23 11:00:00,32.64,32.73,32.59,32.71,450783.0,17.5292,17.5775,17.5023,17.5668,450783.0
2016-09-23 11:30:00,32.7,32.77,32.56,32.6,336315.0,17.5614,17.599,17.4862,17.5077,336315.0
2016-09-23 12:00:00,32.6,32.63,32.53,32.63,140599.0,17.5077,17.5238,17.4701,17.5238,140599.0
2016-09-23 12:30:00,32.63,32.64,32.54,32.6,87458.0,17.5238,17.5292,17.4755,17.5077,87458.0
2016-09-23 13:00:00,32.6,32.61,32.47,32.5,133536.0,17.5077,17.5131,17.4379,17.454,133536.0
2016-09-23 13:30:00,32.5,32.5,32.36,32.38,93213.0,17.454,17.454,17.3788,17.3896,93213.0
2016-09-23 14:00:00,32.37,32.43,32.33,32.39,115444.0,17.3842,17.4164,17.3627,17.3949,115444.0
2016-09-23 14:30:00,32.4,32.41,32.33,32.39,106814.0,17.4003,17.4057,17.3627,17.3949,106814.0
2016-09-23 15:00:00,32.38,32.49,32.37,32.46,165759.0,17.3896,17.4486,17.3842,17.4325,165759.0
2016-09-23 15:30:00,32.47,32.51,32.38,32.43,405840.0,17.4379,17.4594,17.3896,17.4164,405840.0
2016-09-26 09:30:00,32.41,32.53,32.21,32.23,316303.0,17.4057,17.4701,17.2983,17.309,316303.0
2016-09-26 10:00:00,32.24,32.41,32.23,32.26,257890.0,17.3144,17.4057,17.309,17.3251,257890.0
2016-09-26 10:30:00,32.27,32.44,32.27,32.32,131580.0,17.3305,17.4218,17.3305,17.3573,131580.0
2016-09-26 11:00:00,32.32,32.42,32.3,32.33,175768.0,17.3573,17.411,17.3466,17.3627,175768.0
2016-09-26 11:30:00,32.34,32.4,32.26,32.35,142126.0,17.3681,17.4003,17.3251,17.3734,142126.0
2016-09-26 12:00:00,32.35,32.35,32.27,32.3,68086.0,17.3734,17.3734,17.3305,17.3466,68086.0
2016-09-26 12:30:00,32.3,32.32,32.22,32.3,84670.0,17.3466,17.3573,17.3036,17.3466,84670.0
2016-09-26 13:00:00,32.28,32.32,32.22,32.24,45998.0,17.3358,17.3573,17.3036,17.3144,45998.0
2016-09-26 13:30:00,32.24,32.33,32.23,32.3,53365.0,17.3144,17.3627,17.309,17.3466,53365.0
2016-09-26 14:00:00,32.3,32.32,32.25,32.27,67836.0,17.3466,17.3573,17.3197,17.3305,67836.0
2016-09-26 14:30:00,32.27,32.27,32.17,32.2,50359.0,17.3305,17.3305,17.2768,17.2929,50359.0
2016-09-26 15:00:00,32.2,32.23,32.15,32.22,168836.0,17.2929,17.309,17.266,17.3036,168836.0
2016-09-26 15:30:00,32.22,32.27,32.15,32.17,328818.0,17.3036,17.3305,17.266,17.2768,328818.0
2016-09-27 09:30:00,31.7,32.11,31.61,32.1,432412.0,17.0244,17.2445,16.976,17.2392,432412.0
2016-09-27 10:00:00,32.1,32.2,32.04,32.09,137111.0,17.2392,17.2929,17.207,17.2338,137111.0
2016-09-27 10:30:00,32.09,32.11,31.84,31.86,126964.0,17.2338,17.2445,17.0995,17.1103,126964.0
2016-09-27 11:00:00,31.86,32.01,31.86,31.96,158497.0,17.1103,17.1908,17.1103,17.164,158497.0
2016-09-27 11:30:00,31.95,32.11,31.95,32.06,142431.0,17.1586,17.2445,17.1586,17.2177,142431.0
2016-09-27 12:00:00,32.05,32.26,32.01,32.2,117015.0,17.2123,17.3251,17.1908,17.2929,117015.0
2016-09-27 12:30:00,32.21,32.3,32.17,32.29,50621.0,17.2983,17.3466,17.2768,17.3412,50621.0
2016-09-27 13:00:00,32.28,32.31,32.22,32.28,61286.0,17.3358,17.352,17.3036,17.3358,61286.0
2016-09-27 13:30:00,32.3,32.32,32.19,32.22,74698.0,17.3466,17.3573,17.2875,17.3036,74698.0
2016-09-27 14:00:00,32.23,32.25,32.16,32.2,65168.0,17.309,17.3197,17.2714,17.2929,65168.0
2016-09-27 14:30:00,32.2,32.21,32.15,32.17,89573.0,17.2929,17.2983,17.266,17.2768,89573.0
2016-09-27 15:00:00,32.17,32.22,32.15,32.18,157424.0,17.2768,17.3036,17.266,17.2821,157424.0
2016-09-27 15:30:00,32.17,32.25,32.14,32.23,314101.0,17.2768,17.3197,17.2607,17.309,314101.0
2016-09-28 09:30:00,32.91,33.15,32.8,33.09,836858.0,17.6742,17.8031,17.6151,17.7709,836858.0
2016-09-28 10:00:00,33.08,33.17,32.93,33.05,852510.0,17.7655,17.8138,17.6849,17.7494,852510.0
2016-09-28 10:30:00,33.05,33.12,32.8,32.85,1047600.0,17.7494,17.787,17.6151,17.642,1047600.0
2016-09-28 11:00:00,32.85,32.85,32.67,32.81,687554.0,17.642,17.642,17.5453,17.6205,687554.0
2016-09-28 11:30:00,32.81,33.14,32.79,33.1,351049.0,17.6205,17.7977,17.6097,17.7762,351049.0
2016-09-28 12:00:00,33.11,33.22,33.02,33.15,255919.0,17.7816,17.8407,17.7333,17.8031,255919.0
2016-09-28 12:30:00,33.15,33.2,33.06,33.13,108198.0,17.8031,17.8299,17.7547,17.7923,108198.0
2016-09-28 13:00:00,33.13,33.18,33.07,33.18,124520.0,17.7923,17.8192,17.7601,17.8192,124520.0
2016-09-28 13:30:00,33.18,33.22,33.17,33.19,259291.0,17.8192,17.8407,17.8138,17.8246,259291.0
2016-09-28 14:00:00,33.19,33.62,33.19,33.51,571021.0,17.8246,18.0555,17.8246,17.9964,571021.0
2016-09-28 14:30:00,33.52,33.65,33.41,33.57,301360.0,18.0018,18.0716,17.9427,18.0286,301360.0
2016-09-28 15:00:00,33.57,33.61,33.52,33.58,364941.0,18.0286,18.0501,18.0018,18.034,364941.0
2016-09-28 15:30:00,33.58,33.77,33.53,33.73,857231.0,18.034,18.136,18.0072,18.1146,857231.0
2016-09-29 09:30:00,33.72,34.05,33.7,34.05,752365.0,18.1092,18.2864,18.0985,18.2864,752365.0
2016-09-29 10:00:00,34.05,34.28,33.99,34.2,670230.0,18.2864,18.4099,18.2542,18.367,670230.0
2016-09-29 10:30:00,34.2,34.22,34.04,34.07,322568.0,18.367,18.3777,18.281,18.2972,322568.0
2016-09-29 11:00:00,34.07,34.28,33.84,34.26,613813.0,18.2972,18.4099,18.1736,18.3992,613813.0
2016-09-29 11:30:00,34.25,34.32,34.18,34.21,318523.0,18.3938,18.4314,18.3562,18.3723,318523.0
2016-09-29 12:00:00,34.22,34.34,34.17,34.26,195111.0,18.3777,18.4422,18.3509,18.3992,195111.0
2016-09-29 12:30:00,34.25,34.26,33.89,33.93,276874.0,18.3938,18.3992,18.2005,18.222,276874.0
2016-09-29 13:00:00,33.93,34.01,33.81,33.86,203291.0,18.222,18.2649,18.1575,18.1844,203291.0
2016-09-29 13:30:00,33.85,33.86,33.49,33.58,213242.0,18.179,18.1844,17.9857,18.034,213242.0
2016-09-29 14:00:00,33.58,33.86,33.55,33.86,190540.0,18.034,18.1844,18.0179,18.1844,190540.0
2016-09-29 14:30:00,33.85,33.94,33.74,33.76,190235.0,18.179,18.2273,18.1199,18.1307,190235.0
2016-09-29 15:00:00,33.76,33.84,33.64,33.76,188787.0,18.1307,18.1736,18.0662,18.1307,188787.0
2016-09-29 15:30:00,33.76,33.83,33.67,33.69,521431.0,18.1307,18.1683,18.0823,18.0931,521431.0
2016-09-30 09:30:00,33.79,33.87,33.43,33.54,472861.0,18.1468,18.1897,17.9534,18.0125,472861.0
2016-09-30 10:00:00,33.55,33.63,33.3,33.45,379797.0,18.0179,18.0609,17.8836,17.9642,379797.0
2016-09-30 10:30:00,33.45,33.49,33.29,33.42,224984.0,17.9642,17.9857,17.8783,17.9481,224984.0
2016-09-30 11:00:00,33.42,33.71,33.4,33.6,597709.0,17.9481,18.1038,17.9373,18.0447,597709.0
2016-09-30 11:30:00,33.62,33.72,33.58,33.6,298922.0,18.0555,18.1092,18.034,18.0447,298922.0
2016-09-30 12:00:00,33.59,33.7,33.56,33.64,131480.0,18.0394,18.0985,18.0233,18.0662,131480.0
2016-09-30 12:30:00,33.64,33.66,33.58,33.6,137183.0,18.0662,18.077,18.034,18.0447,137183.0
2016-09-30 13:00:00,33.59,33.65,33.51,33.52,120540.0,18.0394,18.0716,17.9964,18.0018,120540.0
2016-09-30 13:30:00,33.52,33.56,33.47,33.51,96007.0,18.0018,18.0233,17.9749,17.9964,96007.0
2016-09-30 14:00:00,33.51,33.51,33.46,33.51,108716.0,17.9964,17.9964,17.9696,17.9964,108716.0
2016-09-30 14:30:00,33.5,33.56,33.49,33.53,90047.0,17.991,18.0233,17.9857,18.0072,90047.0
2016-09-30 15:00:00,33.54,33.61,33.53,33.53,135547.0,18.0125,18.0501,18.0072,18.0072,135547.0
2016-09-30 15:30:00,33.54,33.58,33.36,33.4,580622.0,18.0125,18.034,17.9159,17.9373,580622.0
2016-10-03 09:30:00,33.41,33.5,33.29,33.35,258011.0,17.9427,17.991,17.8783,17.9105,258011.0
2016-10-03 10:00:00,33.35,33.42,33.21,33.38,262696.0,17.9105,17.9481,17.8353,17.9266,262696.0
2016-10-03 10:30:00,33.37,33.5,33.35,33.48,222900.0,17.9212,17.991,17.9105,17.9803,222900.0
2016-10-03 11:00:00,33.49,33.58,33.42,33.54,212050.0,17.9857,18.034,17.9481,18.0125,212050.0
2016-10-03 11:30:00,33.53,33.55,33.37,33.45,136198.0,18.0072,18.0179,17.9212,17.9642,136198.0
2016-10-03 12:00:00,33.44,33.49,33.34,33.38,92767.0,17.9588,17.9857,17.9051,17.9266,92767.0
2016-10-03 12:30:00,33.38,33.44,33.33,33.44,78636.0,17.9266,17.9588,17.8997,17.9588,78636.0
2016-10-03 13:00:00,33.45,33.51,33.39,33.49,70299.0,17.9642,17.9964,17.932,17.9857,70299.0
2016-10-03 13:30:00,33.48,33.57,33.47,33.55,57747.0,17.9803,18.0286,17.9749,18.0179,57747.0
2016-10-03 14:00:00,33.55,33.59,33.47,33.49,53526.0,18.0179,18.0394,17.9749,17.9857,53526.0
2016-10-03 14:30:00,33.49,33.52,33.44,33.52,85731.0,17.9857,18.0018,17.9588,18.0018,85731.0
2016-10-03 15:00:00,33.52,33.56,33.49,33.55,99430.0,18.0018,18.0233,17.9857,18.0179,99430.0
2016-10-03 15:30:00,33.55,33.62,33.53,33.57,251700.0,18.0179,18.0555,18.0072,18.0286,251700.0
2016-10-04 09:30:00,34.17,34.17,33.79,33.8,467952.0,18.3509,18.3509,18.1468,18.1522,467952.0
2016-10-04 10:00:00,33.81,33.85,33.59,33.67,343176.0,18.1575,18.179,18.0394,18.0823,343176.0
2016-10-04 10:30:00,33.66,33.85,33.58,33.61,219561.0,18.077,18.179,18.034,18.0501,219561.0
2016-10-04 11:00:00,33.62,33.64,33.47,33.61,193762.0,18.0555,18.0662,17.9749,18.0501,193762.0
2016-10-04 11:30:00,33.61,33.64,33.22,33.29,480830.0,18.0501,18.0662,17.8407,17.8783,480830.0
2016-10-04 12:00:00,33.29,33.35,33.23,33.29,115765.0,17.8783,17.9105,17.846,17.8783,115765.0
2016-10-04 12:30:00,33.29,33.31,33.11,33.13,127434.0,17.8783,17.889,17.7816,17.7923,127434.0
2016-10-04 13:00:00,33.12,33.15,32.94,33.01,138648.0,17.787,17.8031,17.6903,17.7279,138648.0
2016-10-04 13:30:00,33.01,33.1,32.99,33.04,120361.0,17.7279,17.7762,17.7171,17.744,120361.0
2016-10-04 14:00:00,33.04,33.15,33.02,33.07,135096.0,17.744,17.8031,17.7333,17.7601,135096.0
2016-10-04 14:30:00,33.08,33.11,32.94,32.94,122112.0,17.7655,17.7816,17.6903,17.6903,122112.0
2016-10-04 15:00:00,32.94,33.22,32.94,33.22,247843.0,17.6903,17.8407,17.6903,17.8407,247843.0
2016-10-04 15:30:00,33.22,33.23,33.07,33.11,665041.0,17.8407,17.846,17.7601,17.7816,665041.0
2016-10-05 09:30:00,33.57,33.62,33.45,33.56,265784.0,18.0286,18.0555,17.9642,18.0233,265784.0
2016-10-05 10:00:00,33.56,33.57,33.33,33.5,210269.0,18.0233,18.0286,17.8997,17.991,210269.0
2016-10-05 10:30:00,33.49,33.62,33.35,33.57,138808.0,17.9857,18.0555,17.9105,18.0286,138808.0
2016-10-05 11:00:00,33.57,33.75,33.55,33.74,172558.0,18.0286,18.1253,18.0179,18.1199,172558.0
2016-10-05 11:30:00,33.73,33.81,33.73,33.77,129660.0,18.1146,18.1575,18.1146,18.136,129660.0
2016-10-05 12:00:00,33.77,33.85,33.75,33.84,119549.0,18.136,18.179,18.1253,18.1736,119549.0
2016-10-05 12:30:00,33.83,33.87,33.8,33.86,108938.0,18.1683,18.1897,18.1522,18.1844,108938.0
2016-10-05 13:00:00,33.85,33.96,33.85,33.9,139508.0,18.179,18.2381,18.179,18.2059,139508.0
2016-10-05 13:30:00,33.9,33.96,33.88,33.93,67237.0,18.2059,18.2381,18.1951,18.222,67237.0
2016-10-05 14:00:00,33.93,33.93,33.8,33.81,67017.0,18.222,18.222,18.1522,18.1575,67017.0
2016-10-05 14:30:00,33.8,33.87,33.79,33.82,67223.0,18.1522,18.1897,18.1468,18.1629,67223.0
2016-10-05 15:00:00,33.81,33.85,33.7,33.7,104898.0,18.1575,18.179,18.0985,18.0985,104898.0
2016-10-05 15:30:00,33.69,33.74,33.69,33.73,168124.0,18.0931,18.1199,18.0931,18.1146,168124.0
2016-10-06 09:30:00,33.3,33.51,33.29,33.36,374209.0,17.8836,17.9964,17.8783,17.9159,374209.0
2016-10-06 10:00:00,33.35,33.47,33.22,33.23,231539.0,17.9105,17.9749,17.8407,17.846,231539.0
2016-10-06 10:30:00,33.23,33.28,33.17,33.21,140357.0,17.846,17.8729,17.8138,17.8353,140357.0
2016-10-06 11:00:00,33.21,33.33,33.11,33.28,121018.0,17.8353,17.8997,17.7816,17.8729,121018.0
2016-10-06 11:30:00,33.28,33.37,33.15,33.26,109020.0,17.8729,17.9212,17.8031,17.8622,109020.0
2016-10-06 12:00:00,33.26,33.36,33.18,33.18,60088.0,17.8622,17.9159,17.8192,17.8192,60088.0
2016-10-06 12:30:00,33.18,33.23,33.17,33.21,40825.0,17.8192,17.846,17.8138,17.8353,40825.0
2016-10-06 13:00:00,33.2,33.24,33.17,33.18,58916.0,17.8299,17.8514,17.8138,17.8192,58916.0
2016-10-06 13:30:00,33.19,33.23,33.17,33.19,45576.0,17.8246,17.846,17.8138,17.8246,45576.0
2016-10-06 14:00:00,33.19,33.22,33.18,33.18,55841.0,17.8246,17.8407,17.8192,17.8192,55841.0
2016-10-06 14:30:00,33.18,33.19,33.11,33.12,74444.0,17.8192,17.8246,17.7816,17.787,74444.0
2016-10-06 15:00:00,33.11,33.14,33.1,33.11,209438.0,17.7816,17.7977,17.7762,17.7816,209438.0
2016-10-06 15:30:00,33.12,33.22,33.1,33.19,233434.0,17.787,17.8407,17.7762,17.8246,233434.0
2016-10-07 09:30:00,33.68,33.72,33.31,33.61,1004781.0,18.0877,18.1092,17.889,18.0501,1004781.0
2016-10-07 10:00:00,33.61,33.7,33.48,33.66,364452.0,18.0501,18.0985,17.9803,18.077,364452.0
2016-10-07 10:30:00,33.65,33.66,33.41,33.47,528837.0,18.0716,18.077,17.9427,17.9749,528837.0
2016-10-07 11:00:00,33.47,33.48,33.32,33.4,158883.0,17.9749,17.9803,17.8944,17.9373,158883.0
2016-10-07 11:30:00,33.39,33.41,33.02,33.05,922208.0,17.932,17.9427,17.7333,17.7494,922208.0
2016-10-07 12:00:00,33.05,33.21,32.96,33.07,366534.0,17.7494,17.8353,17.701,17.7601,366534.0
2016-10-07 12:30:00,33.07,33.28,33.03,33.27,229759.0,17.7601,17.8729,17.7386,17.8675,229759.0
2016-10-07 13:00:00,33.27,33.3,33.17,33.29,283708.0,17.8675,17.8836,17.8138,17.8783,283708.0
2016-10-07 13:30:00,33.29,33.4,33.28,33.31,170206.0,17.8783,17.9373,17.8729,17.889,170206.0
2016-10-07 14:00:00,33.31,33.35,33.25,33.25,147616.0,17.889,17.9105,17.8568,17.8568,147616.0
2016-10-07 14:30:00,33.25,33.34,33.23,33.26,226875.0,17.8568,17.9051,17.846,17.8622,226875.0
2016-10-07 15:00:00,33.26,33.33,33.26,33.3,199473.0,17.8622,17.8997,17.8622,17.8836,199473.0
2016-10-07 15:30:00,33.3,33.31,33.15,33.18,1359599.0,17.8836,17.889,17.8031,17.8192,1359599.0
2016-10-10 09:30:00,33.42,33.69,33.4,33.59,337955.0,17.9481,18.0931,17.9373,18.0394,337955.0
2016-10-10 10:00:00,33.6,33.76,33.52,33.63,329752.0,18.0447,18.1307,18.0018,18.0609,329752.0
2016-10-10 10:30:00,33.63,33.83,33.63,33.83,282945.0,18.0609,18.1683,18.0609,18.1683,282945.0
2016-10-10 11:00:00,33.83,33.93,33.77,33.87,203402.0,18.1683,18.222,18.136,18.1897,203402.0
2016-10-10 11:30:00,33.87,33.94,33.84,33.85,229419.0,18.1897,18.2273,18.1736,18.179,229419.0
2016-10-10 12:00:00,33.84,33.86,33.7,33.78,236181.0,18.1736,18.1844,18.0985,18.1414,236181.0
2016-10-10 12:30:00,33.78,33.81,33.73,33.73,75988.0,18.1414,18.1575,18.1146,18.1146,75988.0
2016-10-10 13:00:00,33.73,33.8,33.73,33.79,103174.0,18.1146,18.1522,18.1146,18.1468,103174.0
2016-10-10 13:30:00,33.79,33.81,33.74,33.8,86792.0,18.1468,18.1575,18.1199,18.1522,86792.0
2016-10-10 14:00:00,33.81,33.82,33.78,33.8,101713.0,18.1575,18.1629,18.1414,18.1522,101713.0
2016-10-10 14:30:00,33.79,33.82,33.71,33.73,93506.0,18.1468,18.1629,18.1038,18.1146,93506.0
2016-10-10 15:00:00,33.73,33.76,33.7,33.72,110980.0,18.1146,18.1307,18.0985,18.1092,110980.0
2016-10-10 15:30:00,33.72,33.72,33.62,33.7,578458.0,18.1092,18.1092,18.0555,18.0985,578458.0
2016-10-11 09:30:00,33.74,33.77,33.33,33.36,507906.0,18.1199,18.136,17.8997,17.9159,507906.0
2016-10-11 10:00:00,33.36,33.37,33.01,33.09,355364.0,17.9159,17.9212,17.7279,17.7709,355364.0
2016-10-11 10:30:00,33.09,33.17,32.9,32.91,331868.0,17.7709,17.8138,17.6688,17.6742,331868.0
2016-10-11 11:00:00,32.91,33.04,32.79,32.8,467489.0,17.6742,17.744,17.6097,17.6151,467489.0
2016-10-11 11:30:00,32.8,32.9,32.79,32.85,326621.0,17.6151,17.6688,17.6097,17.642,326621.0
2016-10-11 12:00:00,32.86,32.88,32.79,32.84,82743.0,17.6473,17.6581,17.6097,17.6366,82743.0
2016-10-11 12:30:00,32.84,32.85,32.69,32.71,142133.0,17.6366,17.642,17.556,17.5668,142133.0
2016-10-11 13:00:00,32.71,32.71,32.52,32.54,171879.0,17.5668,17.5668,17.4647,17.4755,171879.0
2016-10-11 13:30:00,32.53,32.54,32.39,32.4,207317.0,17.4701,17.4755,17.3949,17.4003,207317.0
2016-10-11 14:00:00,32.4,32.54,32.38,32.5,278731.0,17.4003,17.4755,17.3896,17.454,278731.0
2016-10-11 14:30:00,32.5,32.57,32.46,32.52,119710.0,17.454,17.4916,17.4325,17.4647,119710.0
2016-10-11 15:00:00,32.51,32.6,32.48,32.52,157957.0,17.4594,17.5077,17.4433,17.4647,157957.0
2016-10-11 15:30:00,32.53,32.61,32.52,32.57,409802.0,17.4701,17.5131,17.4647,17.4916,409802.0
2016-10-12 09:30:00,32.97,33.01,32.76,33.0,314976.0,17.7064,17.7279,17.5936,17.7225,314976.0
2016-10-12 10:00:00,33.0,33.21,32.93,33.15,484993.0,17.7225,17.8353,17.6849,17.8031,484993.0
2016-10-12 10:30:00,33.15,33.17,32.87,32.87,205534.0,17.8031,17.8138,17.6527,17.6527,205534.0
2016-10-12 11:00:00,32.88,33.12,32.86,33.07,170085.0,17.6581,17.787,17.6473,17.7601,170085.0
2016-10-12 11:30:00,33.07,33.17,33.02,33.04,176425.0,17.7601,17.8138,17.7333,17.744,176425.0
2016-10-12 12:00:00,33.04,33.17,33.03,33.13,113486.0,17.744,17.8138,17.7386,17.7923,113486.0
2016-10-12 12:30:00,33.14,33.21,33.12,33.14,94068.0,17.7977,17.8353,17.787,17.7977,94068.0
2016-10-12 13:00:00,33.15,33.25,33.11,33.25,88767.0,17.8031,17.8568,17.7816,17.8568,88767.0
2016-10-12 13:30:00,33.24,33.25,33.18,33.24,106993.0,17.8514,17.8568,17.8192,17.8514,106993.0
2016-10-12 14:00:00,33.23,33.4,32.99,33.05,692590.0,17.846,17.9373,17.7171,17.7494,692590.0
2016-10-12 14:30:00,33.05,33.16,32.84,32.84,580147.0,17.7494,17.8084,17.6366,17.6366,580147.0
2016-10-12 15:00:00,32.84,33.04,32.74,32.75,704589.0,17.6366,17.744,17.5829,17.5883,704589.0
2016-10-12 15:30:00,32.74,32.88,32.72,32.8,731991.0,17.5829,17.6581,17.5721,17.6151,731991.0
2016-10-13 09:30:00,31.27,31.47,31.24,31.41,1068713.0,16.7934,16.9008,16.7773,16.8686,1068713.0
2016-10-13 10:00:00,31.41,31.52,31.38,31.47,620095.0,16.8686,16.9277,16.8525,16.9008,620095.0
2016-10-13 10:30:00,31.47,31.6,31.42,31.56,326375.0,16.9008,16.9707,16.874,16.9492,326375.0
2016-10-13 11:00:00,31.56,31.64,31.4,31.63,313929.0,16.9492,16.9921,16.8632,16.9868,313929.0
2016-10-13 11:30:00,31.62,31.72,31.6,31.63,210439.0,16.9814,17.0351,16.9707,16.9868,210439.0
2016-10-13 12:00:00,31.62,31.7,31.57,31.69,140874.0,16.9814,17.0244,16.9545,17.019,140874.0
2016-10-13 12:30:00,31.7,31.82,31.67,31.81,167418.0,17.0244,17.0888,17.0082,17.0834,167418.0
2016-10-13 13:00:00,31.8,31.87,31.75,31.86,147752.0,17.0781,17.1157,17.0512,17.1103,147752.0
2016-10-13 13:30:00,31.86,31.97,31.79,31.94,241407.0,17.1103,17.1694,17.0727,17.1533,241407.0
2016-10-13 14:00:00,31.95,32.02,31.89,31.92,126448.0,17.1586,17.1962,17.1264,17.1425,126448.0
2016-10-13 14:30:00,31.93,32.01,31.92,31.96,207385.0,17.1479,17.1908,17.1425,17.164,207385.0
2016-10-13 15:00:00,31.96,31.97,31.86,31.88,153850.0,17.164,17.1694,17.1103,17.121,153850.0
2016-10-13 15:30:00,31.88,31.89,31.76,31.8,476370.0,17.121,17.1264,17.0566,17.0781,476370.0
2016-10-14 09:30:00,32.09,32.28,32.06,32.19,305687.0,17.2338,17.3358,17.2177,17.2875,305687.0
2016-10-14 10:00:00,32.18,32.37,32.09,32.11,243744.0,17.2821,17.3842,17.2338,17.2445,243744.0
2016-10-14 10:30:00,32.11,32.19,31.99,31.99,179013.0,17.2445,17.2875,17.1801,17.1801,179013.0
2016-10-14 11:00:00,31.99,32.0,31.78,31.81,271066.0,17.1801,17.1855,17.0673,17.0834,271066.0
2016-10-14 11:30:00,31.8,31.89,31.75,31.78,177891.0,17.0781,17.1264,17.0512,17.0673,177891.0
2016-10-14 12:00:00,31.78,31.9,31.76,31.9,109453.0,17.0673,17.1318,17.0566,17.1318,109453.0
2016-10-14 12:30:00,31.9,31.92,31.86,31.87,58364.0,17.1318,17.1425,17.1103,17.1157,58364.0
2016-10-14 13:00:00,31.87,31.97,31.85,31.92,117316.0,17.1157,17.1694,17.1049,17.1425,117316.0
2016-10-14 13:30:00,31.92,32.09,31.87,31.89,152885.0,17.1425,17.2338,17.1157,17.1264,152885.0
2016-10-14 14:00:00,31.89,31.94,31.85,31.94,119372.0,17.1264,17.1533,17.1049,17.1533,119372.0
2016-10-14 14:30:00,31.95,31.96,31.79,31.8,96285.0,17.1586,17.164,17.0727,17.0781,96285.0
2016-10-14 15:00:00,31.8,31.85,31.78,31.8,129255.0,17.0781,17.1049,17.0673,17.0781,129255.0
2016-10-14 15:30:00,31.8,31.89,31.76,31.77,343087.0,17.0781,17.1264,17.0566,17.062,343087.0
2016-10-17 09:30:00,31.67,31.92,31.67,31.85,310048.0,17.0082,17.1425,17.0082,17.1049,310048.0
2016-10-17 10:00:00,31.85,31.97,31.78,31.91,158253.0,17.1049,17.1694,17.0673,17.1371,158253.0
2016-10-17 10:30:00,31.91,31.94,31.75,31.81,344170.0,17.1371,17.1533,17.0512,17.0834,344170.0
2016-10-17 11:00:00,31.82,31.84,31.68,31.72,183516.0,17.0888,17.0995,17.0136,17.0351,183516.0
2016-10-17 11:30:00,31.73,31.84,31.7,31.8,204025.0,17.0405,17.0995,17.0244,17.0781,204025.0
2016-10-17 12:00:00,31.81,31.91,31.8,31.85,112902.0,17.0834,17.1371,17.0781,17.1049,112902.0
2016-10-17 12:30:00,31.84,31.91,31.82,31.86,107639.0,17.0995,17.1371,17.0888,17.1103,107639.0
2016-10-17 13:00:00,31.87,31.89,31.77,31.79,89194.0,17.1157,17.1264,17.062,17.0727,89194.0
2016-10-17 13:30:00,31.79,31.83,31.74,31.79,171305.0,17.0727,17.0942,17.0458,17.0727,171305.0
2016-10-17 14:00:00,31.79,31.8,31.75,31.76,104396.0,17.0727,17.0781,17.0512,17.0566,104396.0
2016-10-17 14:30:00,31.75,31.85,31.71,31.82,85320.0,17.0512,17.1049,17.0297,17.0888,85320.0
2016-10-17 15:00:00,31.82,31.88,31.78,31.81,248892.0,17.0888,17.121,17.0673,17.0834,248892.0
2016-10-17 15:30:00,31.81,31.83,31.74,31.81,409083.0,17.0834,17.0942,17.0458,17.0834,409083.0
2016-10-18 09:30:00,32.71,32.72,32.39,32.43,340789.0,17.5668,17.5721,17.3949,17.4164,340789.0
2016-10-18 10:00:00,32.42,32.45,32.27,32.29,215105.0,17.411,17.4271,17.3305,17.3412,215105.0
2016-10-18 10:30:00,32.3,32.39,32.27,32.37,241977.0,17.3466,17.3949,17.3305,17.3842,241977.0
2016-10-18 11:00:00,32.37,32.45,32.35,32.42,101617.0,17.3842,17.4271,17.3734,17.411,101617.0
2016-10-18 11:30:00,32.43,32.47,32.39,32.47,58972.0,17.4164,17.4379,17.3949,17.4379,58972.0
2016-10-18 12:00:00,32.47,32.48,32.43,32.45,74598.0,17.4379,17.4433,17.4164,17.4271,74598.0
2016-10-18 12:30:00,32.44,32.46,32.35,32.36,44555.0,17.4218,17.4325,17.3734,17.3788,44555.0
2016-10-18 13:00:00,32.37,32.45,32.36,32.4,36462.0,17.3842,17.4271,17.3788,17.4003,36462.0
2016-10-18 13:30:00,32.4,32.42,32.37,32.4,39063.0,17.4003,17.411,17.3842,17.4003,39063.0
2016-10-18 14:00:00,32.4,32.53,32.39,32.52,328236.0,17.4003,17.4701,17.3949,17.4647,328236.0
2016-10-18 14:30:00,32.53,32.65,32.49,32.64,264455.0,17.4701,17.5346,17.4486,17.5292,264455.0
2016-10-18 15:00:00,32.64,32.65,32.52,32.52,204963.0,17.5292,17.5346,17.4647,17.4647,204963.0
2016-10-18 15:30:00,32.52,32.58,32.51,32.57,457584.0,17.4647,17.497,17.4594,17.4916,457584.0
2016-10-19 09:30:00,32.24,32.42,32.12,32.15,356763.0,17.3144,17.411,17.2499,17.266,356763.0
2016-10-19 10:00:00,32.14,32.26,32.1,32.23,232617.0,17.2607,17.3251,17.2392,17.309,232617.0
2016-10-19 10:30:00,32.24,32.4,32.24,32.3,266086.0,17.3144,17.4003,17.3144,17.3466,266086.0
2016-10-19 11:00:00,32.31,32.56,32.31,32.49,644499.0,17.352,17.4862,17.352,17.4486,644499.0
2016-10-19 11:30:00,32.5,32.64,32.49,32.64,327303.0,17.454,17.5292,17.4486,17.5292,327303.0
2016-10-19 12:00:00,32.64,32.65,32.53,32.57,248917.0,17.5292,17.5346,17.4701,17.4916,248917.0
2016-10-19 12:30:00,32.58,32.59,32.51,32.55,100186.0,17.497,17.5023,17.4594,17.4808,100186.0
2016-10-19 13:00:00,32.54,32.66,32.53,32.61,151311.0,17.4755,17.5399,17.4701,17.5131,151311.0
2016-10-19 13:30:00,32.61,32.63,32.5,32.52,127309.0,17.5131,17.5238,17.454,17.4647,127309.0
2016-10-19 14:00:00,32.52,32.56,32.45,32.48,156880.0,17.4647,17.4862,17.4271,17.4433,156880.0
2016-10-19 14:30:00,32.48,32.59,32.45,32.57,161679.0,17.4433,17.5023,17.4271,17.4916,161679.0
2016-10-19 15:00:00,32.57,32.66,32.56,32.64,201608.0,17.4916,17.5399,17.4862,17.5292,201608.0
2016-10-19 15:30:00,32.64,32.69,32.57,32.63,763084.0,17.5292,17.556,17.4916,17.5238,763084.0
2016-10-20 09:30:00,32.24,32.41,32.21,32.34,390402.0,17.3144,17.4057,17.2983,17.3681,390402.0
2016-10-20 10:00:00,32.34,32.44,32.07,32.07,295867.0,17.3681,17.4218,17.2231,17.2231,295867.0
2016-10-20 10:30:00,32.07,32.12,31.89,32.11,329500.0,17.2231,17.2499,17.1264,17.2445,329500.0
2016-10-20 11:00:00,32.11,32.34,32.09,32.29,357875.0,17.2445,17.3681,17.2338,17.3412,357875.0
2016-10-20 11:30:00,32.3,32.36,32.22,32.34,235544.0,17.3466,17.3788,17.3036,17.3681,235544.0
2016-10-20 12:00:00,32.36,32.45,32.34,32.35,289133.0,17.3788,17.4271,17.3681,17.3734,289133.0
2016-10-20 12:30:00,32.35,32.47,32.33,32.43,118019.0,17.3734,17.4379,17.3627,17.4164,118019.0
2016-10-20 13:00:00,32.43,32.57,32.42,32.52,136915.0,17.4164,17.4916,17.411,17.4647,136915.0
2016-10-20 13:30:00,32.52,32.59,32.46,32.5,136268.0,17.4647,17.5023,17.4325,17.454,136268.0
2016-10-20 14:00:00,32.5,32.51,32.41,32.47,145987.0,17.454,17.4594,17.4057,17.4379,145987.0
2016-10-20 14:30:00,32.47,32.5,32.4,32.45,141727.0,17.4379,17.454,17.4003,17.4271,141727.0
2016-10-20 15:00:00,32.45,32.5,32.41,32.43,152233.0,17.4271,17.454,17.4057,17.4164,152233.0
2016-10-20 15:30:00,32.43,32.47,32.4,32.43,421513.0,17.4164,17.4379,17.4003,17.4164,421513.0
2016-10-21 09:30:00,32.59,32.61,32.47,32.53,442258.0,17.5023,17.5131,17.4379,17.4701,442258.0
2016-10-21 10:00:00,32.52,32.83,32.5,32.76,376766.0,17.4647,17.6312,17.454,17.5936,376766.0
2016-10-21 10:30:00,32.76,32.86,32.74,32.8,207795.0,17.5936,17.6473,17.5829,17.6151,207795.0
2016-10-21 11:00:00,32.79,32.92,32.76,32.81,149035.0,17.6097,17.6796,17.5936,17.6205,149035.0
2016-10-21 11:30:00,32.8,32.98,32.77,32.95,193598.0,17.6151,17.7118,17.599,17.6957,193598.0
2016-10-21 12:00:00,32.94,33.05,32.93,33.04,149520.0,17.6903,17.7494,17.6849,17.744,149520.0
2016-10-21 12:30:00,33.05,33.16,33.04,33.11,184702.0,17.7494,17.8084,17.744,17.7816,184702.0
2016-10-21 13:00:00,33.11,33.11,33.03,33.03,143870.0,17.7816,17.7816,17.7386,17.7386,143870.0
2016-10-21 13:30:00,33.03,33.11,32.98,33.09,163209.0,17.7386,17.7816,17.7118,17.7709,163209.0
2016-10-21 14:00:00,33.1,33.1,32.99,32.99,134807.0,17.7762,17.7762,17.7171,17.7171,134807.0
2016-10-21 14:30:00,33.0,33.01,32.87,32.9,279901.0,17.7225,17.7279,17.6527,17.6688,279901.0
2016-10-21 15:00:00,32.91,32.93,32.83,32.84,268566.0,17.6742,17.6849,17.6312,17.6366,268566.0
2016-10-21 15:30:00,32.84,32.93,32.83,32.88,434172.0,17.6366,17.6849,17.6312,17.6581,434172.0
2016-10-24 09:30:00,33.27,33.35,33.2,33.21,491103.0,17.8675,17.9105,17.8299,17.8353,491103.0
2016-10-24 10:00:00,33.2,33.22,32.97,33.0,320879.0,17.8299,17.8407,17.7064,17.7225,320879.0
2016-10-24 10:30:00,33.01,33.05,32.87,32.91,180644.0,17.7279,17.7494,17.6527,17.6742,180644.0
2016-10-24 11:00:00,32.91,33.01,32.86,32.94,360724.0,17.6742,17.7279,17.6473,17.6903,360724.0
2016-10-24 11:30:00,32.93,32.95,32.84,32.91,95986.0,17.6849,17.6957,17.6366,17.6742,95986.0
2016-10-24 12:00:00,32.91,32.97,32.87,32.87,125892.0,17.6742,17.7064,17.6527,17.6527,125892.0
2016-10-24 12:30:00,32.87,32.9,32.85,32.89,116142.0,17.6527,17.6688,17.642,17.6634,116142.0
2016-10-24 13:00:00,32.9,33.02,32.89,33.02,79224.0,17.6688,17.7333,17.6634,17.7333,79224.0
2016-10-24 13:30:00,33.01,33.01,32.95,32.98,66429.0,17.7279,17.7279,17.6957,17.7118,66429.0
2016-10-24 14:00:00,32.99,33.12,32.98,33.12,74769.0,17.7171,17.787,17.7118,17.787,74769.0
2016-10-24 14:30:00,33.12,33.15,33.09,33.1,110632.0,17.787,17.8031,17.7709,17.7762,110632.0
2016-10-24 15:00:00,33.1,33.16,33.1,33.13,101112.0,17.7762,17.8084,17.7762,17.7923,101112.0
2016-10-24 15:30:00,33.13,33.16,33.09,33.13,306976.0,17.7923,17.8084,17.7709,17.7923,306976.0
2016-10-25 09:30:00,34.01,34.45,34.0,34.37,1140844.0,18.2649,18.5012,18.2596,18.4583,1140844.0
2016-10-25 10:00:00,34.37,34.43,34.19,34.25,403394.0,18.4583,18.4905,18.3616,18.3938,403394.0
2016-10-25 10:30:00,34.25,34.26,33.98,34.1,271578.0,18.3938,18.3992,18.2488,18.3133,271578.0
2016-10-25 11:00:00,34.11,34.21,34.07,34.18,674900.0,18.3186,18.3723,18.2972,18.3562,674900.0
2016-10-25 11:30:00,34.18,34.4,34.16,34.34,254574.0,18.3562,18.4744,18.3455,18.4422,254574.0
2016-10-25 12:00:00,34.34,34.39,34.22,34.27,100150.0,18.4422,18.469,18.3777,18.4046,100150.0
2016-10-25 12:30:00,34.27,34.34,34.23,34.31,111598.0,18.4046,18.4422,18.3831,18.4261,111598.0
2016-10-25 13:00:00,34.32,34.32,34.16,34.22,118371.0,18.4314,18.4314,18.3455,18.3777,118371.0
2016-10-25 13:30:00,34.21,34.31,34.18,34.25,92130.0,18.3723,18.4261,18.3562,18.3938,92130.0
2016-10-25 14:00:00,34.25,34.28,34.2,34.2,111888.0,18.3938,18.4099,18.367,18.367,111888.0
2016-10-25 14:30:00,34.21,34.24,34.07,34.09,175486.0,18.3723,18.3885,18.2972,18.3079,175486.0
2016-10-25 15:00:00,34.08,34.14,34.07,34.11,117912.0,18.3025,18.3348,18.2972,18.3186,117912.0
2016-10-25 15:30:00,34.11,34.16,34.08,34.13,424806.0,18.3186,18.3455,18.3025,18.3294,424806.0
2016-10-26 09:30:00,34.09,34.21,33.95,34.01,556670.0,18.3079,18.3723,18.2327,18.2649,556670.0
2016-10-26 10:00:00,34.0,34.11,33.93,34.04,252767.0,18.2596,18.3186,18.222,18.281,252767.0
2016-10-26 10:30:00,34.04,34.31,34.04,34.29,300902.0,18.281,18.4261,18.281,18.4153,300902.0
2016-10-26 11:00:00,34.28,34.4,34.26,34.38,260569.0,18.4099,18.4744,18.3992,18.4636,260569.0
2016-10-26 11:30:00,34.39,34.47,34.22,34.31,228886.0,18.469,18.512,18.3777,18.4261,228886.0
2016-10-26 12:00:00,34.3,34.42,34.3,34.34,120931.0,18.4207,18.4851,18.4207,18.4422,120931.0
2016-10-26 12:30:00,34.34,34.35,34.24,34.26,66234.0,18.4422,18.4475,18.3885,18.3992,66234.0
2016-10-26 13:00:00,34.25,34.27,34.18,34.22,76612.0,18.3938,18.4046,18.3562,18.3777,76612.0
2016-10-26 13:30:00,34.22,34.22,34.13,34.2,91637.0,18.3777,18.3777,18.3294,18.367,91637.0
2016-10-26 14:00:00,34.2,34.2,34.14,34.16,99429.0,18.367,18.367,18.3348,18.3455,99429.0
2016-10-26 14:30:00,34.15,34.25,34.14,34.24,97461.0,18.3401,18.3938,18.3348,18.3885,97461.0
2016-10-26 15:00:00,34.24,34.3,34.2,34.29,101884.0,18.3885,18.4207,18.367,18.4153,101884.0
2016-10-26 15:30:00,34.29,34.32,34.19,34.21,408451.0,18.4153,18.4314,18.3616,18.3723,408451.0
2016-10-27 09:30:00,34.45,34.47,34.13,34.25,452619.0,18.5012,18.512,18.3294,18.3938,452619.0
2016-10-27 10:00:00,34.26,34.31,34.09,34.22,249062.0,18.3992,18.4261,18.3079,18.3777,249062.0
2016-10-27 10:30:00,34.22,34.38,34.19,34.25,176621.0,18.3777,18.4636,18.3616,18.3938,176621.0
2016-10-27 11:00:00,34.25,34.36,34.22,34.26,171734.0,18.3938,18.4529,18.3777,18.3992,171734.0
2016-10-27 11:30:00,34.26,34.52,34.23,34.5,251090.0,18.3992,18.5388,18.3831,18.5281,251090.0
2016-10-27 12:00:00,34.5,34.58,34.49,34.51,117284.0,18.5281,18.5711,18.5227,18.5335,117284.0
2016-10-27 12:30:00,34.51,34.53,34.44,34.5,97417.0,18.5335,18.5442,18.4959,18.5281,97417.0
2016-10-27 13:00:00,34.51,34.52,34.36,34.38,82247.0,18.5335,18.5388,18.4529,18.4636,82247.0
2016-10-27 13:30:00,34.38,34.41,34.34,34.36,36285.0,18.4636,18.4798,18.4422,18.4529,36285.0
2016-10-27 14:00:00,34.37,34.47,34.36,34.45,71237.0,18.4583,18.512,18.4529,18.5012,71237.0
2016-10-27 14:30:00,34.44,34.45,34.37,34.38,85932.0,18.4959,18.5012,18.4583,18.4636,85932.0
2016-10-27 15:00:00,34.39,34.4,34.25,34.29,136168.0,18.469,18.4744,18.3938,18.4153,136168.0
2016-10-27 15:30:00,34.3,34.31,34.2,34.24,353246.0,18.4207,18.4261,18.367,18.3885,353246.0
2016-10-28 09:30:00,34.5,34.65,34.45,34.53,344100.0,18.5281,18.6086,18.5012,18.5442,344100.0
2016-10-28 10:00:00,34.53,34.59,34.4,34.57,220646.0,18.5442,18.5764,18.4744,18.5657,220646.0
2016-10-28 10:30:00,34.57,34.69,34.54,34.55,100892.0,18.5657,18.6301,18.5496,18.5549,100892.0
2016-10-28 11:00:00,34.55,34.64,34.5,34.61,235857.0,18.5549,18.6033,18.5281,18.5872,235857.0
2016-10-28 11:30:00,34.61,34.71,34.6,34.67,165400.0,18.5872,18.6409,18.5818,18.6194,165400.0
2016-10-28 12:00:00,34.67,34.82,34.66,34.75,121144.0,18.6194,18.6999,18.614,18.6624,121144.0
2016-10-28 12:30:00,34.77,34.77,34.72,34.76,85776.0,18.6731,18.6731,18.6462,18.6677,85776.0
2016-10-28 13:00:00,34.76,34.79,34.58,34.67,135348.0,18.6677,18.6838,18.5711,18.6194,135348.0
2016-10-28 13:30:00,34.66,34.67,34.5,34.52,194673.0,18.614,18.6194,18.5281,18.5388,194673.0
2016-10-28 14:00:00,34.53,34.58,34.43,34.51,399449.0,18.5442,18.5711,18.4905,18.5335,399449.0
2016-10-28 14:30:00,34.5,34.57,34.44,34.55,283317.0,18.5281,18.5657,18.4959,18.5549,283317.0
2016-10-28 15:00:00,34.54,34.66,34.51,34.63,128695.0,18.5496,18.614,18.5335,18.5979,128695.0
2016-10-28 15:30:00,34.63,34.64,34.51,34.53,373220.0,18.5979,18.6033,18.5335,18.5442,373220.0
2016-10-31 09:30:00,34.74,34.91,34.7,34.83,230084.0,18.657,18.7483,18.6355,18.7053,230084.0
2016-10-31 10:00:00,34.83,34.9,34.81,34.84,83583.0,18.7053,18.7429,18.6946,18.7107,83583.0
2016-10-31 10:30:00,34.84,34.85,34.64,34.66,128803.0,18.7107,18.7161,18.6033,18.614,128803.0
2016-10-31 11:00:00,34.66,34.85,34.66,34.84,242397.0,18.614,18.7161,18.614,18.7107,242397.0
2016-10-31 11:30:00,34.85,35.0,34.8,34.99,115483.0,18.7161,18.7966,18.6892,18.7912,115483.0
2016-10-31 12:00:00,34.99,35.0,34.9,34.93,150309.0,18.7912,18.7966,18.7429,18.759,150309.0
2016-10-31 12:30:00,34.93,34.95,34.85,34.85,94119.0,18.759,18.7698,18.7161,18.7161,94119.0
2016-10-31 13:00:00,34.85,34.86,34.74,34.78,60375.0,18.7161,18.7214,18.657,18.6785,60375.0
2016-10-31 13:30:00,34.78,34.91,34.77,34.91,92204.0,18.6785,18.7483,18.6731,18.7483,92204.0
2016-10-31 14:00:00,34.91,34.91,34.76,34.77,97712.0,18.7483,18.7483,18.6677,18.6731,97712.0
2016-10-31 14:30:00,34.78,34.81,34.76,34.79,59684.0,18.6785,18.6946,18.6677,18.6838,59684.0
2016-10-31 15:00:00,34.79,34.89,34.78,34.88,124838.0,18.6838,18.7375,18.6785,18.7322,124838.0
2016-10-31 15:30:00,34.89,34.91,34.84,34.84,316397.0,18.7375,18.7483,18.7107,18.7107,316397.0
2016-11-01 09:30:00,35.32,35.37,35.17,35.26,416029.0,18.9685,18.9953,18.8879,18.9362,416029.0
2016-11-01 10:00:00,35.25,35.35,35.2,35.26,215294.0,18.9309,18.9846,18.904,18.9362,215294.0
2016-11-01 10:30:00,35.25,35.26,35.01,35.16,567969.0,18.9309,18.9362,18.802,18.8825,567969.0
2016-11-01 11:00:00,35.16,35.25,35.09,35.2,335275.0,18.8825,18.9309,18.8449,18.904,335275.0
2016-11-01 11:30:00,35.2,35.2,34.83,34.85,302023.0,18.904,18.904,18.7053,18.7161,302023.0
2016-11-01 12:00:00,34.86,34.96,34.79,34.8,225473.0,18.7214,18.7751,18.6838,18.6892,225473.0
2016-11-01 12:30:00,34.8,34.91,34.75,34.83,317253.0,18.6892,18.7483,18.6624,18.7053,317253.0
2016-11-01 13:00:00,34.83,34.86,34.62,34.72,289341.0,18.7053,18.7214,18.5925,18.6462,289341.0
2016-11-01 13:30:00,34.71,34.71,34.56,34.58,128349.0,18.6409,18.6409,18.5603,18.5711,128349.0
2016-11-01 14:00:00,34.59,34.68,34.51,34.65,133546.0,18.5764,18.6248,18.5335,18.6086,133546.0
2016-11-01 14:30:00,34.65,34.8,34.62,34.73,160463.0,18.6086,18.6892,18.5925,18.6516,160463.0
2016-11-01 15:00:00,34.73,34.8,34.68,34.79,181955.0,18.6516,18.6892,18.6248,18.6838,181955.0
2016-11-01 15:30:00,34.79,34.8,34.68,34.68,567188.0,18.6838,18.6892,18.6248,18.6248,567188.0
2016-11-02 09:30:00,34.93,35.03,34.69,34.99,878796.0,18.759,18.8127,18.6301,18.7912,878796.0
2016-11-02 10:00:00,34.99,35.13,34.91,35.02,283303.0,18.7912,18.8664,18.7483,18.8074,283303.0
2016-11-02 10:30:00,35.01,35.01,34.61,34.7,795554.0,18.802,18.802,18.5872,18.6355,795554.0
2016-11-02 11:00:00,34.71,35.06,34.71,34.98,264056.0,18.6409,18.8288,18.6409,18.7859,264056.0
2016-11-02 11:30:00,34.98,35.07,34.87,35.02,188705.0,18.7859,18.8342,18.7268,18.8074,188705.0
2016-11-02 12:00:00,35.02,35.03,34.88,34.89,344800.0,18.8074,18.8127,18.7322,18.7375,344800.0
2016-11-02 12:30:00,34.89,34.9,34.77,34.83,205474.0,18.7375,18.7429,18.6731,18.7053,205474.0
2016-11-02 13:00:00,34.83,34.84,34.62,34.64,250593.0,18.7053,18.7107,18.5925,18.6033,250593.0
2016-11-02 13:30:00,34.64,34.72,34.57,34.72,174285.0,18.6033,18.6462,18.5657,18.6462,174285.0
2016-11-02 14:00:00,34.7,34.71,34.5,34.62,235879.0,18.6355,18.6409,18.5281,18.5925,235879.0
2016-11-02 14:30:00,34.62,34.69,34.5,34.51,188456.0,18.5925,18.6301,18.5281,18.5335,188456.0
2016-11-02 15:00:00,34.51,34.55,34.42,34.5,228026.0,18.5335,18.5549,18.4851,18.5281,228026.0
2016-11-02 15:30:00,34.5,34.54,34.44,34.46,396496.0,18.5281,18.5496,18.4959,18.5066,396496.0
2016-11-03 09:30:00,34.66,34.91,34.65,34.74,285584.0,18.614,18.7483,18.6086,18.657,285584.0
2016-11-03 10:00:00,34.75,34.87,34.71,34.84,184085.0,18.6624,18.7268,18.6409,18.7107,184085.0
2016-11-03 10:30:00,34.83,34.95,34.77,34.91,129412.0,18.7053,18.7698,18.6731,18.7483,129412.0
2016-11-03 11:00:00,34.91,34.94,34.83,34.89,133434.0,18.7483,18.7644,18.7053,18.7375,133434.0
2016-11-03 11:30:00,34.89,34.92,34.77,34.82,101209.0,18.7375,18.7536,18.6731,18.6999,101209.0
2016-11-03 12:00:00,34.81,34.84,34.66,34.67,127232.0,18.6946,18.7107,18.614,18.6194,127232.0
2016-11-03 12:30:00,34.66,34.76,34.57,34.7,255757.0,18.614,18.6677,18.5657,18.6355,255757.0
2016-11-03 13:00:00,34.7,34.77,34.64,34.74,56508.0,18.6355,18.6731,18.6033,18.657,56508.0
2016-11-03 13:30:00,34.73,34.75,34.6,34.62,240218.0,18.6516,18.6624,18.5818,18.5925,240218.0
2016-11-03 14:00:00,34.62,34.67,34.61,34.64,100919.0,18.5925,18.6194,18.5872,18.6033,100919.0
2016-11-03 14:30:00,34.64,34.68,34.58,34.6,106508.0,18.6033,18.6248,18.5711,18.5818,106508.0
2016-11-03 15:00:00,34.59,34.6,34.52,34.52,97398.0,18.5764,18.5818,18.5388,18.5388,97398.0
2016-11-03 15:30:00,34.52,34.57,34.44,34.56,279672.0,18.5388,18.5657,18.4959,18.5603,279672.0
2016-11-04 09:30:00,34.05,34.25,33.99,34.17,561230.0,18.2864,18.3938,18.2542,18.3509,561230.0
2016-11-04 10:00:00,34.18,34.31,34.02,34.03,349178.0,18.3562,18.4261,18.2703,18.2757,349178.0
2016-11-04 10:30:00,34.03,34.33,34.03,34.11,394651.0,18.2757,18.4368,18.2757,18.3186,394651.0
2016-11-04 11:00:00,34.11,34.23,34.06,34.16,129327.0,18.3186,18.3831,18.2918,18.3455,129327.0
2016-11-04 11:30:00,34.14,34.19,34.06,34.06,221350.0,18.3348,18.3616,18.2918,18.2918,221350.0
2016-11-04 12:00:00,34.06,34.3,34.05,34.26,185499.0,18.2918,18.4207,18.2864,18.3992,185499.0
2016-11-04 12:30:00,34.27,34.29,34.09,34.13,144303.0,18.4046,18.4153,18.3079,18.3294,144303.0
2016-11-04 13:00:00,34.13,34.2,34.12,34.19,47338.0,18.3294,18.367,18.324,18.3616,47338.0
2016-11-04 13:30:00,34.19,34.22,34.08,34.09,56186.0,18.3616,18.3777,18.3025,18.3079,56186.0
2016-11-04 14:00:00,34.09,34.15,34.05,34.09,75397.0,18.3079,18.3401,18.2864,18.3079,75397.0
2016-11-04 14:30:00,34.09,34.11,34.01,34.02,190563.0,18.3079,18.3186,18.2649,18.2703,190563.0
2016-11-04 15:00:00,34.02,34.05,33.95,34.0,140545.0,18.2703,18.2864,18.2327,18.2596,140545.0
2016-11-04 15:30:00,34.0,34.04,33.91,33.93,221595.0,18.2596,18.281,18.2112,18.222,221595.0
2016-11-07 09:30:00,35.11,35.25,34.95,34.98,506950.0,18.8557,18.9309,18.7698,18.7859,506950.0
2016-11-07 10:00:00,34.99,35.04,34.89,35.04,274280.0,18.7912,18.8181,18.7375,18.8181,274280.0
2016-11-07 10:30:00,35.05,35.18,35.02,35.13,217894.0,18.8235,18.8933,18.8074,18.8664,217894.0
2016-11-07 11:00:00,35.13,35.14,34.97,35.01,318411.0,18.8664,18.8718,18.7805,18.802,318411.0
2016-11-07 11:30:00,35.03,35.19,35.03,35.18,108077.0,18.8127,18.8987,18.8127,18.8933,108077.0
2016-11-07 12:00:00,35.19,35.23,35.18,35.22,71051.0,18.8987,18.9201,18.8933,18.9148,71051.0
2016-11-07 12:30:00,35.21,35.29,35.15,35.28,85416.0,18.9094,18.9524,18.8772,18.947,85416.0
2016-11-07 13:00:00,35.28,35.29,35.13,35.15,62260.0,18.947,18.9524,18.8664,18.8772,62260.0
2016-11-07 13:30:00,35.15,35.2,35.15,35.18,81858.0,18.8772,18.904,18.8772,18.8933,81858.0
2016-11-07 14:00:00,35.18,35.19,35.14,35.19,83792.0,18.8933,18.8987,18.8718,18.8987,83792.0
2016-11-07 14:30:00,35.19,35.21,35.14,35.18,93425.0,18.8987,18.9094,18.8718,18.8933,93425.0
2016-11-07 15:00:00,35.18,35.2,35.13,35.14,106764.0,18.8933,18.904,18.8664,18.8718,106764.0
2016-11-07 15:30:00,35.13,35.29,35.11,35.28,716881.0,18.8664,18.9524,18.8557,18.947,716881.0
2016-11-08 09:30:00,35.22,35.27,35.07,35.14,418517.0,18.9148,18.9416,18.8342,18.8718,418517.0
2016-11-08 10:00:00,35.13,35.46,35.12,35.46,213891.0,18.8664,19.0437,18.8611,19.0437,213891.0
2016-11-08 10:30:00,35.47,35.54,35.42,35.52,311410.0,19.049,19.0866,19.0222,19.0759,311410.0
2016-11-08 11:00:00,35.53,35.81,35.49,35.69,422232.0,19.0812,19.2316,19.0598,19.1672,422232.0
2016-11-08 11:30:00,35.68,35.75,35.51,35.64,234071.0,19.1618,19.1994,19.0705,19.1403,234071.0
2016-11-08 12:00:00,35.64,35.72,35.58,35.67,153124.0,19.1403,19.1833,19.1081,19.1564,153124.0
2016-11-08 12:30:00,35.67,35.84,35.67,35.84,129579.0,19.1564,19.2477,19.1564,19.2477,129579.0
2016-11-08 13:00:00,35.83,35.89,35.71,35.83,137936.0,19.2424,19.2746,19.1779,19.2424,137936.0
2016-11-08 13:30:00,35.83,35.85,35.77,35.81,159643.0,19.2424,19.2531,19.2101,19.2316,159643.0
2016-11-08 14:00:00,35.82,35.84,35.71,35.76,124204.0,19.237,19.2477,19.1779,19.2048,124204.0
2016-11-08 14:30:00,35.76,35.8,35.7,35.79,224353.0,19.2048,19.2262,19.1725,19.2209,224353.0
2016-11-08 15:00:00,35.79,35.86,35.77,35.86,251106.0,19.2209,19.2585,19.2101,19.2585,251106.0
2016-11-08 15:30:00,35.86,35.9,35.68,35.73,571661.0,19.2585,19.28,19.1618,19.1887,571661.0
2016-11-09 09:30:00,37.35,37.66,37.33,37.47,1410352.0,20.0587,20.2252,20.0479,20.1231,1410352.0
2016-11-09 10:00:00,37.46,37.55,37.29,37.44,824699.0,20.1177,20.1661,20.0264,20.107,824699.0
2016-11-09 10:30:00,37.44,37.78,37.42,37.75,465811.0,20.107,20.2896,20.0963,20.2735,465811.0
2016-11-09 11:00:00,37.75,38.17,37.73,38.14,497155.0,20.2735,20.499,20.2627,20.4829,497155.0
2016-11-09 11:30:00,38.15,38.47,38.14,38.27,540838.0,20.4883,20.6602,20.4829,20.5528,540838.0
2016-11-09 12:00:00,38.28,38.34,38.03,38.15,373341.0,20.5581,20.5903,20.4239,20.4883,373341.0
2016-11-09 12:30:00,38.14,38.16,37.86,37.88,304603.0,20.4829,20.4937,20.3326,20.3433,304603.0
2016-11-09 13:00:00,37.89,37.92,37.72,37.76,282281.0,20.3487,20.3648,20.2574,20.2789,282281.0
2016-11-09 13:30:00,37.76,38.09,37.76,37.99,293391.0,20.2789,20.4561,20.2789,20.4024,293391.0
2016-11-09 14:00:00,37.99,38.3,37.98,38.16,513789.0,20.4024,20.5689,20.397,20.4937,513789.0
2016-11-09 14:30:00,38.15,38.35,38.12,38.32,390075.0,20.4883,20.5957,20.4722,20.5796,390075.0
2016-11-09 15:00:00,38.31,38.44,38.26,38.43,530669.0,20.5742,20.6441,20.5474,20.6387,530669.0
2016-11-09 15:30:00,38.42,38.44,38.23,38.25,1114919.0,20.6333,20.6441,20.5313,20.542,1114919.0
2016-11-10 09:30:00,39.74,40.19,39.71,39.8,2339725.0,21.3422,21.5839,21.3261,21.3744,2339725.0
2016-11-10 10:00:00,39.8,39.8,39.58,39.7,1047594.0,21.3744,21.3744,21.2563,21.3207,1047594.0
2016-11-10 10:30:00,39.7,39.74,39.41,39.41,968786.0,21.3207,21.3422,21.165,21.165,968786.0
2016-11-10 11:00:00,39.4,39.53,39.06,39.44,567845.0,21.1596,21.2294,20.977,21.1811,567845.0
2016-11-10 11:30:00,39.45,39.6,39.28,39.29,347378.0,21.1865,21.267,21.0952,21.1005,347378.0
2016-11-10 12:00:00,39.28,39.62,39.27,39.58,164918.0,21.0952,21.2778,21.0898,21.2563,164918.0
2016-11-10 12:30:00,39.57,39.63,39.47,39.62,139497.0,21.2509,21.2831,21.1972,21.2778,139497.0
2016-11-10 13:00:00,39.62,39.75,39.55,39.58,183561.0,21.2778,21.3476,21.2402,21.2563,183561.0
2016-11-10 13:30:00,39.59,39.76,39.54,39.73,182604.0,21.2617,21.353,21.2348,21.3368,182604.0
2016-11-10 14:00:00,39.73,39.73,39.59,39.62,178339.0,21.3368,21.3368,21.2617,21.2778,178339.0
2016-11-10 14:30:00,39.63,39.64,39.41,39.48,226847.0,21.2831,21.2885,21.165,21.2026,226847.0
2016-11-10 15:00:00,39.49,39.51,39.33,39.36,422503.0,21.2079,21.2187,21.122,21.1381,422503.0
2016-11-10 15:30:00,39.37,39.37,39.25,39.29,844083.0,21.1435,21.1435,21.0791,21.1005,844083.0
2016-11-11 09:30:00,38.96,39.12,38.31,38.44,1049008.0,20.9233,21.0092,20.5742,20.6441,1049008.0
2016-11-11 10:00:00,38.45,38.72,38.3,38.59,475414.0,20.6494,20.7944,20.5689,20.7246,475414.0
2016-11-11 10:30:00,38.6,38.74,38.44,38.58,307410.0,20.73,20.8052,20.6441,20.7192,307410.0
2016-11-11 11:00:00,38.57,38.66,38.52,38.61,223063.0,20.7139,20.7622,20.687,20.7353,223063.0
2016-11-11 11:30:00,38.62,38.82,38.56,38.77,229457.0,20.7407,20.8481,20.7085,20.8213,229457.0
2016-11-11 12:00:00,38.78,39.01,38.7,38.91,154291.0,20.8266,20.9502,20.7837,20.8965,154291.0
2016-11-11 12:30:00,38.91,38.98,38.81,38.81,79823.0,20.8965,20.9341,20.8428,20.8428,79823.0
2016-11-11 13:00:00,38.83,38.96,38.8,38.94,107751.0,20.8535,20.9233,20.8374,20.9126,107751.0
2016-11-11 13:30:00,38.95,38.98,38.8,38.84,120533.0,20.9179,20.9341,20.8374,20.8589,120533.0
2016-11-11 14:00:00,38.83,38.86,38.73,38.76,78795.0,20.8535,20.8696,20.7998,20.8159,78795.0
2016-11-11 14:30:00,38.76,38.81,38.73,38.73,109406.0,20.8159,20.8428,20.7998,20.7998,109406.0
2016-11-11 15:00:00,38.73,38.94,38.73,38.94,148557.0,20.7998,20.9126,20.7998,20.9126,148557.0
2016-11-11 15:30:00,38.94,39.15,38.93,39.08,421737.0,20.9126,21.0254,20.9072,20.9878,421737.0
2016-11-14 09:30:00,38.89,39.13,38.86,39.0,619152.0,20.8857,21.0146,20.8696,20.9448,619152.0
2016-11-14 10:00:00,39.01,39.28,38.99,39.2,437488.0,20.9502,21.0952,20.9394,21.0522,437488.0
2016-11-14 10:30:00,39.19,39.33,39.19,39.24,477299.0,21.0468,21.122,21.0468,21.0737,477299.0
2016-11-14 11:00:00,39.24,39.46,39.23,39.38,441102.0,21.0737,21.1918,21.0683,21.1489,441102.0
2016-11-14 11:30:00,39.39,39.46,39.32,39.4,211923.0,21.1542,21.1918,21.1167,21.1596,211923.0
2016-11-14 12:00:00,39.4,39.48,39.27,39.31,307350.0,21.1596,21.2026,21.0898,21.1113,307350.0
2016-11-14 12:30:00,39.3,39.39,39.27,39.39,194119.0,21.1059,21.1542,21.0898,21.1542,194119.0
2016-11-14 13:00:00,39.38,39.44,39.34,39.39,188387.0,21.1489,21.1811,21.1274,21.1542,188387.0
2016-11-14 13:30:00,39.4,39.47,39.36,39.4,185092.0,21.1596,21.1972,21.1381,21.1596,185092.0
2016-11-14 14:00:00,39.41,39.42,39.34,39.37,198294.0,21.165,21.1704,21.1274,21.1435,198294.0
2016-11-14 14:30:00,39.37,39.57,39.35,39.55,233765.0,21.1435,21.2509,21.1328,21.2402,233765.0
2016-11-14 15:00:00,39.55,39.61,39.5,39.61,229613.0,21.2402,21.2724,21.2133,21.2724,229613.0
2016-11-14 15:30:00,39.61,39.65,39.55,39.63,781097.0,21.2724,21.2939,21.2402,21.2831,781097.0
2016-11-15 09:30:00,37.49,37.73,37.47,37.56,797062.0,20.1339,20.2627,20.1231,20.1714,797062.0
2016-11-15 10:00:00,37.55,37.74,37.32,37.37,936903.0,20.1661,20.2681,20.0426,20.0694,936903.0
2016-11-15 10:30:00,37.37,37.44,37.22,37.31,502166.0,20.0694,20.107,19.9889,20.0372,502166.0
2016-11-15 11:00:00,37.31,37.58,37.29,37.57,297360.0,20.0372,20.1822,20.0264,20.1768,297360.0
2016-11-15 11:30:00,37.56,37.59,37.47,37.5,112103.0,20.1714,20.1876,20.1231,20.1392,112103.0
2016-11-15 12:00:00,37.49,37.66,37.47,37.59,127821.0,20.1339,20.2252,20.1231,20.1876,127821.0
2016-11-15 12:30:00,37.59,37.72,37.53,37.72,134119.0,20.1876,20.2574,20.1553,20.2574,134119.0
2016-11-15 13:00:00,37.72,37.77,37.64,37.65,111272.0,20.2574,20.2842,20.2144,20.2198,111272.0
2016-11-15 13:30:00,37.65,37.75,37.49,37.74,269693.0,20.2198,20.2735,20.1339,20.2681,269693.0
2016-11-15 14:00:00,37.74,37.87,37.73,37.85,138782.0,20.2681,20.3379,20.2627,20.3272,138782.0
2016-11-15 14:30:00,37.84,38.1,37.84,38.07,225254.0,20.3218,20.4615,20.3218,20.4453,225254.0
2016-11-15 15:00:00,38.07,38.1,38.01,38.06,245296.0,20.4453,20.4615,20.4131,20.44,245296.0
2016-11-15 15:30:00,38.07,38.15,38.05,38.14,501549.0,20.4453,20.4883,20.4346,20.4829,501549.0
2016-11-16 09:30:00,37.46,37.63,37.39,37.48,349094.0,20.1177,20.209,20.0802,20.1285,349094.0
2016-11-16 10:00:00,37.48,37.6,37.24,37.24,270382.0,20.1285,20.1929,19.9996,19.9996,270382.0
2016-11-16 10:30:00,37.23,37.47,37.14,37.21,334051.0,19.9942,20.1231,19.9459,19.9835,334051.0
2016-11-16 11:00:00,37.21,37.34,37.09,37.23,195074.0,19.9835,20.0533,19.919,19.9942,195074.0
2016-11-16 11:30:00,37.22,37.22,37.04,37.13,254150.0,19.9889,19.9889,19.8922,19.9405,254150.0
2016-11-16 12:00:00,37.14,37.22,37.09,37.2,160530.0,19.9459,19.9889,19.919,19.9781,160530.0
2016-11-16 12:30:00,37.2,37.28,37.18,37.19,146471.0,19.9781,20.0211,19.9674,19.9727,146471.0
2016-11-16 13:00:00,37.19,37.21,37.1,37.2,127888.0,19.9727,19.9835,19.9244,19.9781,127888.0
2016-11-16 13:30:00,37.2,37.3,37.18,37.27,195765.0,19.9781,20.0318,19.9674,20.0157,195765.0
2016-11-16 14:00:00,37.27,37.41,37.27,37.36,211773.0,20.0157,20.0909,20.0157,20.064,211773.0
2016-11-16 14:30:00,37.35,37.37,37.22,37.29,204154.0,20.0587,20.0694,19.9889,20.0264,204154.0
2016-11-16 15:00:00,37.29,37.39,37.28,37.3,192582.0,20.0264,20.0802,20.0211,20.0318,192582.0
2016-11-16 15:30:00,37.3,37.36,37.28,37.34,442443.0,20.0318,20.064,20.0211,20.0533,442443.0
2016-11-17 09:30:00,37.58,37.62,37.47,37.56,310021.0,20.1822,20.2037,20.1231,20.1714,310021.0
2016-11-17 10:00:00,37.56,37.66,37.53,37.63,124984.0,20.1714,20.2252,20.1553,20.209,124984.0
2016-11-17 10:30:00,37.63,37.78,37.49,37.72,159181.0,20.209,20.2896,20.1339,20.2574,159181.0
2016-11-17 11:00:00,37.71,37.83,37.7,37.77,183825.0,20.252,20.3165,20.2466,20.2842,183825.0
2016-11-17 11:30:00,37.77,37.91,37.72,37.87,156738.0,20.2842,20.3594,20.2574,20.3379,156738.0
2016-11-17 12:00:00,37.86,37.98,37.84,37.98,116614.0,20.3326,20.397,20.3218,20.397,116614.0
2016-11-17 12:30:00,37.98,37.98,37.78,37.8,204430.0,20.397,20.397,20.2896,20.3003,204430.0
2016-11-17 13:00:00,37.8,37.8,37.72,37.79,114796.0,20.3003,20.3003,20.2574,20.295,114796.0
2016-11-17 13:30:00,37.79,37.8,37.5,37.5,159992.0,20.295,20.3003,20.1392,20.1392,159992.0
2016-11-17 14:00:00,37.49,37.56,37.46,37.54,165046.0,20.1339,20.1714,20.1177,20.1607,165046.0
2016-11-17 14:30:00,37.53,37.64,37.44,37.46,157901.0,20.1553,20.2144,20.107,20.1177,157901.0
2016-11-17 15:00:00,37.47,37.48,37.32,37.34,269663.0,20.1231,20.1285,20.0426,20.0533,269663.0
2016-11-17 15:30:00,37.34,37.62,37.32,37.55,600657.0,20.0533,20.2037,20.0426,20.1661,600657.0
2016-11-18 09:30:00,36.59,36.85,36.58,36.67,511915.0,19.6505,19.7901,19.6451,19.6935,511915.0
2016-11-18 10:00:00,36.68,36.7,36.32,36.36,473762.0,19.6988,19.7096,19.5055,19.527,473762.0
2016-11-18 10:30:00,36.37,36.4,36.25,36.32,341860.0,19.5324,19.5485,19.4679,19.5055,341860.0
2016-11-18 11:00:00,36.33,36.5,36.25,36.39,444528.0,19.5109,19.6022,19.4679,19.5431,444528.0
2016-11-18 11:30:00,36.4,36.51,36.37,36.48,194898.0,19.5485,19.6076,19.5324,19.5914,194898.0
2016-11-18 12:00:00,36.47,36.52,36.45,36.49,77747.0,19.5861,19.6129,19.5753,19.5968,77747.0
2016-11-18 12:30:00,36.5,36.55,36.44,36.51,84212.0,19.6022,19.629,19.57,19.6076,84212.0
2016-11-18 13:00:00,36.51,36.58,36.48,36.57,60041.0,19.6076,19.6451,19.5914,19.6398,60041.0
2016-11-18 13:30:00,36.57,36.61,36.54,36.54,105460.0,19.6398,19.6613,19.6237,19.6237,105460.0
2016-11-18 14:00:00,36.55,36.6,36.51,36.57,110419.0,19.629,19.6559,19.6076,19.6398,110419.0
2016-11-18 14:30:00,36.57,36.64,36.57,36.59,141204.0,19.6398,19.6774,19.6398,19.6505,141204.0
2016-11-18 15:00:00,36.6,36.66,36.59,36.64,155179.0,19.6559,19.6881,19.6505,19.6774,155179.0
2016-11-18 15:30:00,36.64,36.65,36.52,36.55,421113.0,19.6774,19.6827,19.6129,19.629,421113.0
2016-11-21 09:30:00,37.22,37.34,37.1,37.23,349131.0,19.9889,20.0533,19.9244,19.9942,349131.0
2016-11-21 10:00:00,37.22,37.27,37.12,37.17,612387.0,19.9889,20.0157,19.9351,19.962,612387.0
2016-11-21 10:30:00,37.18,37.36,37.16,37.17,149696.0,19.9674,20.064,19.9566,19.962,149696.0
2016-11-21 11:00:00,37.18,37.25,37.11,37.16,122533.0,19.9674,20.005,19.9298,19.9566,122533.0
2016-11-21 11:30:00,37.16,37.23,37.13,37.19,114039.0,19.9566,19.9942,19.9405,19.9727,114039.0
2016-11-21 12:00:00,37.2,37.27,37.17,37.25,100203.0,19.9781,20.0157,19.962,20.005,100203.0
2016-11-21 12:30:00,37.24,37.25,37.2,37.22,124603.0,19.9996,20.005,19.9781,19.9889,124603.0
2016-11-21 13:00:00,37.22,37.23,37.11,37.16,127033.0,19.9889,19.9942,19.9298,19.9566,127033.0
2016-11-21 13:30:00,37.15,37.21,37.15,37.19,131613.0,19.9513,19.9835,19.9513,19.9727,131613.0
2016-11-21 14:00:00,37.19,37.2,37.13,37.15,77959.0,19.9727,19.9781,19.9405,19.9513,77959.0
2016-11-21 14:30:00,37.14,37.33,37.13,37.33,167242.0,19.9459,20.0479,19.9405,20.0479,167242.0
2016-11-21 15:00:00,37.32,37.42,37.3,37.41,241380.0,20.0426,20.0963,20.0318,20.0909,241380.0
2016-11-21 15:30:00,37.41,37.56,37.35,37.51,562044.0,20.0909,20.1714,20.0587,20.1446,562044.0
2016-11-22 09:30:00,38.3,38.38,38.2,38.2,679761.0,20.5689,20.6118,20.5152,20.5152,679761.0
2016-11-22 10:00:00,38.22,38.3,38.05,38.12,233674.0,20.5259,20.5689,20.4346,20.4722,233674.0
2016-11-22 10:30:00,38.12,38.37,38.09,38.31,157717.0,20.4722,20.6065,20.4561,20.5742,157717.0
2016-11-22 11:00:00,38.31,38.49,38.31,38.45,229720.0,20.5742,20.6709,20.5742,20.6494,229720.0
2016-11-22 11:30:00,38.44,38.54,38.4,38.41,172549.0,20.6441,20.6978,20.6226,20.6279,172549.0
2016-11-22 12:00:00,38.42,38.52,38.4,38.49,65716.0,20.6333,20.687,20.6226,20.6709,65716.0
2016-11-22 12:30:00,38.49,38.52,38.42,38.44,105938.0,20.6709,20.687,20.6333,20.6441,105938.0
2016-11-22 13:00:00,38.44,38.58,38.43,38.55,450864.0,20.6441,20.7192,20.6387,20.7031,450864.0
2016-11-22 13:30:00,38.55,38.65,38.55,38.56,378335.0,20.7031,20.7568,20.7031,20.7085,378335.0
2016-11-22 14:00:00,38.55,38.72,38.53,38.72,318681.0,20.7031,20.7944,20.6924,20.7944,318681.0
2016-11-22 14:30:00,38.72,38.9,38.72,38.89,243645.0,20.7944,20.8911,20.7944,20.8857,243645.0
2016-11-22 15:00:00,38.9,39.0,38.85,38.98,246441.0,20.8911,20.9448,20.8642,20.9341,246441.0
2016-11-22 15:30:00,38.98,39.08,38.98,38.99,604857.0,20.9341,20.9878,20.9341,20.9394,604857.0
2016-11-23 09:30:00,37.94,38.23,37.94,38.13,870517.0,20.3755,20.5313,20.3755,20.4776,870517.0
2016-11-23 10:00:00,38.13,38.56,38.12,38.55,552478.0,20.4776,20.7085,20.4722,20.7031,552478.0
2016-11-23 10:30:00,38.55,38.79,38.52,38.76,444384.0,20.7031,20.832,20.687,20.8159,444384.0
2016-11-23 11:00:00,38.76,38.84,38.75,38.84,396945.0,20.8159,20.8589,20.8105,20.8589,396945.0
2016-11-23 11:30:00,38.84,38.88,38.74,38.86,247746.0,20.8589,20.8804,20.8052,20.8696,247746.0
2016-11-23 12:00:00,38.85,38.96,38.75,38.94,173701.0,20.8642,20.9233,20.8105,20.9126,173701.0
2016-11-23 12:30:00,38.94,39.28,38.94,39.27,786978.0,20.9126,21.0952,20.9126,21.0898,786978.0
2016-11-23 13:00:00,39.27,39.41,39.11,39.19,962041.0,21.0898,21.165,21.0039,21.0468,962041.0
2016-11-23 13:30:00,39.2,39.26,39.1,39.11,144331.0,21.0522,21.0844,20.9985,21.0039,144331.0
2016-11-23 14:00:00,39.11,39.17,39.07,39.15,133073.0,21.0039,21.0361,20.9824,21.0254,133073.0
2016-11-23 14:30:00,39.15,39.24,39.14,39.18,430921.0,21.0254,21.0737,21.02,21.0415,430921.0
2016-11-23 15:00:00,39.19,39.25,39.14,39.25,449152.0,21.0468,21.0791,21.02,21.0791,449152.0
2016-11-23 15:30:00,39.24,39.39,39.23,39.38,752041.0,21.0737,21.1542,21.0683,21.1489,752041.0
2016-11-25 09:30:00,39.11,39.2,38.82,38.97,520032.0,21.0039,21.0522,20.8481,20.9287,520032.0
2016-11-25 10:00:00,38.96,38.98,38.86,38.89,313417.0,20.9233,20.9341,20.8696,20.8857,313417.0
2016-11-25 10:30:00,38.89,38.94,38.81,38.94,221108.0,20.8857,20.9126,20.8428,20.9126,221108.0
2016-11-25 11:00:00,38.95,39.1,38.94,39.1,290822.0,20.9179,20.9985,20.9126,20.9985,290822.0
2016-11-25 11:30:00,39.1,39.18,39.05,39.11,408546.0,20.9985,21.0415,20.9716,21.0039,408546.0
2016-11-25 12:00:00,39.11,39.28,39.11,39.25,259742.0,21.0039,21.0952,21.0039,21.0791,259742.0
2016-11-25 12:30:00,39.25,39.42,39.25,39.34,539128.0,21.0791,21.1704,21.0791,21.1274,539128.0
2016-11-28 09:30:00,39.0,39.42,38.92,39.21,1322454.0,20.9448,21.1704,20.9018,21.0576,1322454.0
2016-11-28 10:00:00,39.2,39.5,39.11,39.49,862758.0,21.0522,21.2133,21.0039,21.2079,862758.0
2016-11-28 10:30:00,39.49,39.54,39.2,39.25,626675.0,21.2079,21.2348,21.0522,21.0791,626675.0
2016-11-28 11:00:00,39.25,39.44,39.17,39.38,225118.0,21.0791,21.1811,21.0361,21.1489,225118.0
2016-11-28 11:30:00,39.38,39.43,39.22,39.38,340048.0,21.1489,21.1757,21.0629,21.1489,340048.0
2016-11-28 12:00:00,39.39,39.47,39.35,39.39,217077.0,21.1542,21.1972,21.1328,21.1542,217077.0
2016-11-28 12:30:00,39.4,39.42,39.34,39.39,113624.0,21.1596,21.1704,21.1274,21.1542,113624.0
2016-11-28 13:00:00,39.39,39.41,39.31,39.34,96981.0,21.1542,21.165,21.1113,21.1274,96981.0
2016-11-28 13:30:00,39.34,39.39,39.33,39.34,85717.0,21.1274,21.1542,21.122,21.1274,85717.0
2016-11-28 14:00:00,39.34,39.37,39.33,39.36,122702.0,21.1274,21.1435,21.122,21.1381,122702.0
2016-11-28 14:30:00,39.35,39.65,39.32,39.59,499554.0,21.1328,21.2939,21.1167,21.2617,499554.0
2016-11-28 15:00:00,39.59,39.59,39.47,39.48,191516.0,21.2617,21.2617,21.1972,21.2026,191516.0
2016-11-28 15:30:00,39.48,39.51,39.37,39.45,444470.0,21.2026,21.2187,21.1435,21.1865,444470.0
2016-11-29 09:30:00,38.46,38.62,38.22,38.31,655424.0,20.6548,20.7407,20.5259,20.5742,655424.0
2016-11-29 10:00:00,38.3,38.69,38.3,38.51,187900.0,20.5689,20.7783,20.5689,20.6816,187900.0
2016-11-29 10:30:00,38.52,38.73,38.51,38.7,276316.0,20.687,20.7998,20.6816,20.7837,276316.0
2016-11-29 11:00:00,38.72,38.74,38.56,38.73,170923.0,20.7944,20.8052,20.7085,20.7998,170923.0
2016-11-29 11:30:00,38.73,38.77,38.68,38.77,431646.0,20.7998,20.8213,20.7729,20.8213,431646.0
2016-11-29 12:00:00,38.77,38.84,38.63,38.75,365841.0,20.8213,20.8589,20.7461,20.8105,365841.0
2016-11-29 12:30:00,38.75,38.84,38.72,38.81,142002.0,20.8105,20.8589,20.7944,20.8428,142002.0
2016-11-29 13:00:00,38.81,38.84,38.64,38.68,301605.0,20.8428,20.8589,20.7515,20.7729,301605.0
2016-11-29 13:30:00,38.68,38.7,38.53,38.58,222859.0,20.7729,20.7837,20.6924,20.7192,222859.0
2016-11-29 14:00:00,38.58,38.62,38.55,38.58,117413.0,20.7192,20.7407,20.7031,20.7192,117413.0
2016-11-29 14:30:00,38.59,38.63,38.47,38.48,236297.0,20.7246,20.7461,20.6602,20.6655,236297.0
2016-11-29 15:00:00,38.47,38.47,38.34,38.37,172352.0,20.6602,20.6602,20.5903,20.6065,172352.0
2016-11-29 15:30:00,38.37,38.37,38.28,38.34,544943.0,20.6065,20.6065,20.5581,20.5903,544943.0
2016-11-30 09:30:00,37.96,38.22,37.94,37.97,616514.0,20.3863,20.5259,20.3755,20.3916,616514.0
2016-11-30 10:00:00,37.96,38.03,37.73,37.74,369546.0,20.3863,20.4239,20.2627,20.2681,369546.0
2016-11-30 10:30:00,37.73,37.92,37.67,37.9,324062.0,20.2627,20.3648,20.2305,20.354,324062.0
2016-11-30 11:00:00,37.89,37.94,37.71,37.71,202275.0,20.3487,20.3755,20.252,20.252,202275.0
2016-11-30 11:30:00,37.7,37.94,37.66,37.9,277088.0,20.2466,20.3755,20.2252,20.354,277088.0
2016-11-30 12:00:00,37.9,37.92,37.75,37.84,284383.0,20.354,20.3648,20.2735,20.3218,284383.0
2016-11-30 12:30:00,37.83,37.98,37.83,37.9,129549.0,20.3165,20.397,20.3165,20.354,129549.0
2016-11-30 13:00:00,37.9,37.91,37.8,37.85,90629.0,20.354,20.3594,20.3003,20.3272,90629.0
2016-11-30 13:30:00,37.85,37.99,37.82,37.96,78818.0,20.3272,20.4024,20.3111,20.3863,78818.0
2016-11-30 14:00:00,37.96,37.99,37.86,37.91,111509.0,20.3863,20.4024,20.3326,20.3594,111509.0
2016-11-30 14:30:00,37.9,37.94,37.81,37.89,90862.0,20.354,20.3755,20.3057,20.3487,90862.0
2016-11-30 15:00:00,37.9,37.96,37.84,37.96,166896.0,20.354,20.3863,20.3218,20.3863,166896.0
2016-11-30 15:30:00,37.95,38.0,37.9,37.91,342965.0,20.3809,20.4078,20.354,20.3594,342965.0
2016-12-01 09:30:00,37.95,38.07,37.87,37.98,357300.0,20.3809,20.4453,20.3379,20.397,357300.0
2016-12-01 10:00:00,37.97,38.35,37.92,38.32,266722.0,20.3916,20.5957,20.3648,20.5796,266722.0
2016-12-01 10:30:00,38.31,38.42,38.13,38.32,396258.0,20.5742,20.6333,20.4776,20.5796,396258.0
2016-12-01 11:00:00,38.32,38.48,38.26,38.46,145528.0,20.5796,20.6655,20.5474,20.6548,145528.0
2016-12-01 11:30:00,38.46,38.58,38.41,38.55,118050.0,20.6548,20.7192,20.6279,20.7031,118050.0
2016-12-01 12:00:00,38.56,38.58,38.42,38.47,128043.0,20.7085,20.7192,20.6333,20.6602,128043.0
2016-12-01 12:30:00,38.48,38.62,38.47,38.57,124343.0,20.6655,20.7407,20.6602,20.7139,124343.0
2016-12-01 13:00:00,38.56,38.56,38.4,38.41,190488.0,20.7085,20.7085,20.6226,20.6279,190488.0
2016-12-01 13:30:00,38.42,38.5,38.37,38.38,85355.0,20.6333,20.6763,20.6065,20.6118,85355.0
2016-12-01 14:00:00,38.39,38.44,38.33,38.39,121552.0,20.6172,20.6441,20.585,20.6172,121552.0
2016-12-01 14:30:00,38.39,38.53,38.3,38.35,159369.0,20.6172,20.6924,20.5689,20.5957,159369.0
2016-12-01 15:00:00,38.35,38.38,38.24,38.27,96490.0,20.5957,20.6118,20.5366,20.5528,96490.0
2016-12-01 15:30:00,38.27,38.36,38.26,38.34,241119.0,20.5528,20.6011,20.5474,20.5903,241119.0
2016-12-02 09:30:00,38.0,38.37,37.94,38.37,235143.0,20.4078,20.6065,20.3755,20.6065,235143.0
2016-12-02 10:00:00,38.38,38.5,38.37,38.43,177089.0,20.6118,20.6763,20.6065,20.6387,177089.0
2016-12-02 10:30:00,38.44,38.62,38.43,38.6,100383.0,20.6441,20.7407,20.6387,20.73,100383.0
2016-12-02 11:00:00,38.61,38.79,38.55,38.66,101345.0,20.7353,20.832,20.7031,20.7622,101345.0
2016-12-02 11:30:00,38.66,38.66,38.52,38.58,136410.0,20.7622,20.7622,20.687,20.7192,136410.0
2016-12-02 12:00:00,38.57,38.66,38.56,38.64,68213.0,20.7139,20.7622,20.7085,20.7515,68213.0
2016-12-02 12:30:00,38.65,38.65,38.54,38.61,45267.0,20.7568,20.7568,20.6978,20.7353,45267.0
2016-12-02 13:00:00,38.6,38.66,38.59,38.65,48925.0,20.73,20.7622,20.7246,20.7568,48925.0
2016-12-02 13:30:00,38.65,38.71,38.62,38.67,37932.0,20.7568,20.7891,20.7407,20.7676,37932.0
2016-12-02 14:00:00,38.67,38.76,38.65,38.75,116138.0,20.7676,20.8159,20.7568,20.8105,116138.0
2016-12-02 14:30:00,38.75,38.87,38.73,38.83,205873.0,20.8105,20.875,20.7998,20.8535,205873.0
2016-12-02 15:00:00,38.82,38.95,38.79,38.94,285864.0,20.8481,20.9179,20.832,20.9126,285864.0
2016-12-02 15:30:00,38.94,39.04,38.91,39.01,571251.0,20.9126,20.9663,20.8965,20.9502,571251.0
2016-12-05 09:30:00,39.32,39.38,39.19,39.28,453393.0,21.1167,21.1489,21.0468,21.0952,453393.0
2016-12-05 10:00:00,39.27,39.32,39.1,39.28,250736.0,21.0898,21.1167,20.9985,21.0952,250736.0
2016-12-05 10:30:00,39.28,39.31,39.18,39.27,116525.0,21.0952,21.1113,21.0415,21.0898,116525.0
2016-12-05 11:00:00,39.28,39.42,39.24,39.37,129042.0,21.0952,21.1704,21.0737,21.1435,129042.0
2016-12-05 11:30:00,39.36,39.37,39.25,39.33,133136.0,21.1381,21.1435,21.0791,21.122,133136.0
2016-12-05 12:00:00,39.32,39.36,39.25,39.33,96215.0,21.1167,21.1381,21.0791,21.122,96215.0
2016-12-05 12:30:00,39.32,39.52,39.31,39.51,109320.0,21.1167,21.2241,21.1113,21.2187,109320.0
2016-12-05 13:00:00,39.51,39.66,39.48,39.63,102130.0,21.2187,21.2992,21.2026,21.2831,102130.0
2016-12-05 13:30:00,39.63,39.64,39.53,39.61,105096.0,21.2831,21.2885,21.2294,21.2724,105096.0
2016-12-05 14:00:00,39.6,39.6,39.43,39.45,122342.0,21.267,21.267,21.1757,21.1865,122342.0
2016-12-05 14:30:00,39.45,39.48,39.4,39.4,160431.0,21.1865,21.2026,21.1596,21.1596,160431.0
2016-12-05 15:00:00,39.41,39.47,39.39,39.47,189611.0,21.165,21.1972,21.1542,21.1972,189611.0
2016-12-05 15:30:00,39.47,39.52,39.4,39.5,465908.0,21.1972,21.2241,21.1596,21.2133,465908.0
2016-12-06 09:30:00,38.62,38.86,38.55,38.55,460514.0,20.7407,20.8696,20.7031,20.7031,460514.0
2016-12-06 10:00:00,38.55,38.67,38.52,38.58,236192.0,20.7031,20.7676,20.687,20.7192,236192.0
2016-12-06 10:30:00,38.59,38.88,38.59,38.88,132596.0,20.7246,20.8804,20.7246,20.8804,132596.0
2016-12-06 11:00:00,38.89,38.96,38.84,38.88,184152.0,20.8857,20.9233,20.8589,20.8804,184152.0
2016-12-06 11:30:00,38.88,39.08,38.88,39.07,132423.0,20.8804,20.9878,20.8804,20.9824,132423.0
2016-12-06 12:00:00,39.07,39.16,39.02,39.15,149943.0,20.9824,21.0307,20.9555,21.0254,149943.0
2016-12-06 12:30:00,39.15,39.16,38.99,39.04,135408.0,21.0254,21.0307,20.9394,20.9663,135408.0
2016-12-06 13:00:00,39.04,39.15,39.03,39.12,89860.0,20.9663,21.0254,20.9609,21.0092,89860.0
2016-12-06 13:30:00,39.11,39.12,39.03,39.04,70804.0,21.0039,21.0092,20.9609,20.9663,70804.0
2016-12-06 14:00:00,39.06,39.14,39.06,39.12,76434.0,20.977,21.02,20.977,21.0092,76434.0
2016-12-06 14:30:00,39.12,39.16,39.06,39.16,98238.0,21.0092,21.0307,20.977,21.0307,98238.0
2016-12-06 15:00:00,39.16,39.16,39.03,39.05,79917.0,21.0307,21.0307,20.9609,20.9716,79917.0
2016-12-06 15:30:00,39.05,39.25,39.05,39.25,351616.0,20.9716,21.0791,20.9716,21.0791,351616.0
2016-12-07 09:30:00,40.63,41.41,40.57,41.24,1176440.0,21.8202,22.2391,21.788,22.1478,1176440.0
2016-12-07 10:00:00,41.23,41.32,41.03,41.08,467905.0,22.1424,22.1907,22.035,22.0619,467905.0
2016-12-07 10:30:00,41.08,41.33,41.03,41.21,365475.0,22.0619,22.1961,22.035,22.1317,365475.0
2016-12-07 11:00:00,41.21,41.21,40.87,40.99,170906.0,22.1317,22.1317,21.9491,22.0135,170906.0
2016-12-07 11:30:00,40.99,41.11,40.95,41.06,196616.0,22.0135,22.078,21.992,22.0511,196616.0
2016-12-07 12:00:00,41.07,41.17,41.05,41.14,105320.0,22.0565,22.1102,22.0457,22.0941,105320.0
2016-12-07 12:30:00,41.15,41.33,41.12,41.3,208061.0,22.0994,22.1961,22.0833,22.18,208061.0
2016-12-07 13:00:00,41.31,41.51,41.28,41.46,246101.0,22.1854,22.2928,22.1693,22.2659,246101.0
2016-12-07 13:30:00,41.46,41.54,41.39,41.47,296003.0,22.2659,22.3089,22.2283,22.2713,296003.0
2016-12-07 14:00:00,41.46,41.48,41.27,41.3,246022.0,22.2659,22.2767,22.1639,22.18,246022.0
2016-12-07 14:30:00,41.29,41.35,41.13,41.23,202022.0,22.1746,22.2069,22.0887,22.1424,202022.0
2016-12-07 15:00:00,41.23,41.41,41.17,41.37,189710.0,22.1424,22.2391,22.1102,22.2176,189710.0
2016-12-07 15:30:00,41.37,41.58,41.35,41.52,1022953.0,22.2176,22.3304,22.2069,22.2982,1022953.0
2016-12-08 09:30:00,42.59,42.61,42.25,42.35,2220118.0,22.8728,22.8835,22.6902,22.7439,2220118.0
2016-12-08 10:00:00,42.35,42.37,42.06,42.07,928099.0,22.7439,22.7546,22.5882,22.5935,928099.0
2016-12-08 10:30:00,42.08,42.19,41.79,41.9,793072.0,22.5989,22.658,22.4432,22.5022,793072.0
2016-12-08 11:00:00,41.9,41.97,41.7,41.81,851324.0,22.5022,22.5398,22.3948,22.4539,851324.0
2016-12-08 11:30:00,41.8,42.03,41.73,42.02,522986.0,22.4485,22.572,22.4109,22.5667,522986.0
2016-12-08 12:00:00,42.01,42.21,42.0,42.17,352350.0,22.5613,22.6687,22.5559,22.6472,352350.0
2016-12-08 12:30:00,42.17,42.34,42.16,42.26,306741.0,22.6472,22.7385,22.6419,22.6956,306741.0
2016-12-08 13:00:00,42.26,42.28,42.14,42.14,215716.0,22.6956,22.7063,22.6311,22.6311,215716.0
2016-12-08 13:30:00,42.15,42.28,42.12,42.26,185393.0,22.6365,22.7063,22.6204,22.6956,185393.0
2016-12-08 14:00:00,42.26,42.33,42.09,42.14,220141.0,22.6956,22.7332,22.6043,22.6311,220141.0
2016-12-08 14:30:00,42.14,42.2,42.0,42.16,467372.0,22.6311,22.6633,22.5559,22.6419,467372.0
2016-12-08 15:00:00,42.15,42.16,42.05,42.07,355947.0,22.6365,22.6419,22.5828,22.5935,355947.0
2016-12-08 15:30:00,42.06,42.26,42.04,42.12,1191148.0,22.5882,22.6956,22.5774,22.6204,1191148.0
2016-12-09 09:30:00,41.6,41.63,41.32,41.39,676510.0,22.3411,22.3572,22.1907,22.2283,676510.0
2016-12-09 10:00:00,41.4,41.52,41.31,41.41,205323.0,22.2337,22.2982,22.1854,22.2391,205323.0
2016-12-09 10:30:00,41.42,41.48,41.29,41.33,348631.0,22.2444,22.2767,22.1746,22.1961,348631.0
2016-12-09 11:00:00,41.33,41.4,41.06,41.16,290367.0,22.1961,22.2337,22.0511,22.1048,290367.0
2016-12-09 11:30:00,41.16,41.21,41.07,41.08,313279.0,22.1048,22.1317,22.0565,22.0619,313279.0
2016-12-09 12:00:00,41.08,41.09,40.87,40.92,253615.0,22.0619,22.0672,21.9491,21.9759,253615.0
2016-12-09 12:30:00,40.91,41.09,40.89,41.04,141298.0,21.9706,22.0672,21.9598,22.0404,141298.0
2016-12-09 13:00:00,41.05,41.11,41.04,41.09,123646.0,22.0457,22.078,22.0404,22.0672,123646.0
2016-12-09 13:30:00,41.08,41.16,41.07,41.09,106912.0,22.0619,22.1048,22.0565,22.0672,106912.0
2016-12-09 14:00:00,41.09,41.22,41.09,41.19,187876.0,22.0672,22.137,22.0672,22.1209,187876.0
2016-12-09 14:30:00,41.18,41.23,41.08,41.19,121091.0,22.1156,22.1424,22.0619,22.1209,121091.0
2016-12-09 15:00:00,41.2,41.28,41.15,41.19,115944.0,22.1263,22.1693,22.0994,22.1209,115944.0
2016-12-09 15:30:00,41.19,41.21,41.1,41.16,351094.0,22.1209,22.1317,22.0726,22.1048,351094.0
2016-12-12 09:30:00,41.57,41.95,41.42,41.93,668746.0,22.325,22.5291,22.2444,22.5183,668746.0
2016-12-12 10:00:00,41.93,41.96,41.66,41.91,385442.0,22.5183,22.5345,22.3733,22.5076,385442.0
2016-12-12 10:30:00,41.91,41.96,41.8,41.89,175428.0,22.5076,22.5345,22.4485,22.4969,175428.0
2016-12-12 11:00:00,41.88,41.88,41.58,41.62,191605.0,22.4915,22.4915,22.3304,22.3519,191605.0
2016-12-12 11:30:00,41.62,41.7,41.57,41.64,135733.0,22.3519,22.3948,22.325,22.3626,135733.0
2016-12-12 12:00:00,41.63,41.65,41.52,41.65,75235.0,22.3572,22.368,22.2982,22.368,75235.0
2016-12-12 12:30:00,41.64,41.71,41.57,41.62,67508.0,22.3626,22.4002,22.325,22.3519,67508.0
2016-12-12 13:00:00,41.62,41.63,41.52,41.59,101133.0,22.3519,22.3572,22.2982,22.3357,101133.0
2016-12-12 13:30:00,41.59,41.65,41.5,41.61,84640.0,22.3357,22.368,22.2874,22.3465,84640.0
2016-12-12 14:00:00,41.62,41.68,41.6,41.63,69124.0,22.3519,22.3841,22.3411,22.3572,69124.0
2016-12-12 14:30:00,41.64,41.69,41.52,41.55,97862.0,22.3626,22.3895,22.2982,22.3143,97862.0
2016-12-12 15:00:00,41.57,41.65,41.52,41.52,109460.0,22.325,22.368,22.2982,22.2982,109460.0
2016-12-12 15:30:00,41.52,41.55,41.47,41.51,244533.0,22.2982,22.3143,22.2713,22.2928,244533.0
2016-12-13 09:30:00,41.34,41.57,41.29,41.31,405606.0,22.2015,22.325,22.1746,22.1854,405606.0
2016-12-13 10:00:00,41.3,41.33,40.71,40.72,698044.0,22.18,22.1961,21.8631,21.8685,698044.0
2016-12-13 10:30:00,40.73,40.79,40.41,40.51,481607.0,21.8739,21.9061,21.702,21.7557,481607.0
2016-12-13 11:00:00,40.51,40.88,40.48,40.79,220462.0,21.7557,21.9544,21.7396,21.9061,220462.0
2016-12-13 11:30:00,40.77,40.81,40.63,40.67,145859.0,21.8954,21.9168,21.8202,21.8417,145859.0
2016-12-13 12:00:00,40.68,40.92,40.68,40.85,113673.0,21.847,21.9759,21.847,21.9383,113673.0
2016-12-13 12:30:00,40.86,41.01,40.84,40.95,97917.0,21.9437,22.0243,21.933,21.992,97917.0
2016-12-13 13:00:00,40.95,41.06,40.94,40.97,104625.0,21.992,22.0511,21.9867,22.0028,104625.0
2016-12-13 13:30:00,40.98,41.01,40.87,40.94,121270.0,22.0081,22.0243,21.9491,21.9867,121270.0
2016-12-13 14:00:00,40.94,40.95,40.85,40.88,84883.0,21.9867,21.992,21.9383,21.9544,84883.0
2016-12-13 14:30:00,40.88,40.99,40.85,40.96,79096.0,21.9544,22.0135,21.9383,21.9974,79096.0
2016-12-13 15:00:00,40.95,40.97,40.77,40.83,329672.0,21.992,22.0028,21.8954,21.9276,329672.0
2016-12-13 15:30:00,40.82,40.92,40.82,40.84,157568.0,21.9222,21.9759,21.9222,21.933,157568.0
2016-12-14 09:30:00,40.68,40.81,40.59,40.78,204624.0,21.847,21.9168,21.7987,21.9007,204624.0
2016-12-14 10:00:00,40.77,40.92,40.68,40.92,266183.0,21.8954,21.9759,21.847,21.9759,266183.0
2016-12-14 10:30:00,40.92,41.12,40.89,40.94,226899.0,21.9759,22.0833,21.9598,21.9867,226899.0
2016-12-14 11:00:00,40.94,41.0,40.85,40.86,95340.0,21.9867,22.0189,21.9383,21.9437,95340.0
2016-12-14 11:30:00,40.86,41.01,40.81,40.97,126492.0,21.9437,22.0243,21.9168,22.0028,126492.0
2016-12-14 12:00:00,40.97,41.07,40.92,41.05,89867.0,22.0028,22.0565,21.9759,22.0457,89867.0
2016-12-14 12:30:00,41.06,41.08,41.01,41.03,87767.0,22.0511,22.0619,22.0243,22.035,87767.0
2016-12-14 13:00:00,41.04,41.08,40.98,41.07,48151.0,22.0404,22.0619,22.0081,22.0565,48151.0
2016-12-14 13:30:00,41.07,41.12,41.02,41.12,90436.0,22.0565,22.0833,22.0296,22.0833,90436.0
2016-12-14 14:00:00,41.1,41.1,40.29,40.3,434372.0,22.0726,22.0726,21.6376,21.643,434372.0
2016-12-14 14:30:00,40.3,40.68,40.3,40.32,163272.0,21.643,21.847,21.643,21.6537,163272.0
2016-12-14 15:00:00,40.31,40.39,40.09,40.25,264823.0,21.6483,21.6913,21.5302,21.6161,264823.0
2016-12-14 15:30:00,40.24,40.42,39.98,40.05,661806.0,21.6107,21.7074,21.4711,21.5087,661806.0
2016-12-15 09:30:00,38.75,39.04,38.66,38.82,868237.0,20.8105,20.9663,20.7622,20.8481,868237.0
2016-12-15 10:00:00,38.81,38.82,38.53,38.63,553450.0,20.8428,20.8481,20.6924,20.7461,553450.0
2016-12-15 10:30:00,38.63,38.91,38.63,38.87,324882.0,20.7461,20.8965,20.7461,20.875,324882.0
2016-12-15 11:00:00,38.86,39.08,38.86,38.96,178809.0,20.8696,20.9878,20.8696,20.9233,178809.0
2016-12-15 11:30:00,38.95,39.01,38.86,38.92,251639.0,20.9179,20.9502,20.8696,20.9018,251639.0
2016-12-15 12:00:00,38.92,39.15,38.91,39.08,149179.0,20.9018,21.0254,20.8965,20.9878,149179.0
2016-12-15 12:30:00,39.08,39.13,38.98,39.12,94430.0,20.9878,21.0146,20.9341,21.0092,94430.0
2016-12-15 13:00:00,39.12,39.32,39.09,39.3,156952.0,21.0092,21.1167,20.9931,21.1059,156952.0
2016-12-15 13:30:00,39.29,39.34,39.11,39.14,265540.0,21.1005,21.1274,21.0039,21.02,265540.0
2016-12-15 14:00:00,39.13,39.26,39.11,39.13,144048.0,21.0146,21.0844,21.0039,21.0146,144048.0
2016-12-15 14:30:00,39.12,39.23,39.12,39.16,108554.0,21.0092,21.0683,21.0092,21.0307,108554.0
2016-12-15 15:00:00,39.17,39.18,38.99,39.03,209030.0,21.0361,21.0415,20.9394,20.9609,209030.0
2016-12-15 15:30:00,39.03,39.26,39.01,39.25,528156.0,20.9609,21.0844,20.9502,21.0791,528156.0
2016-12-16 09:30:00,38.89,39.24,38.84,39.23,399367.0,20.8857,21.0737,20.8589,21.0683,399367.0
2016-12-16 10:00:00,39.22,39.22,39.03,39.05,218589.0,21.0629,21.0629,20.9609,20.9716,218589.0
2016-12-16 10:30:00,39.05,39.11,38.76,38.76,397800.0,20.9716,21.0039,20.8159,20.8159,397800.0
2016-12-16 11:00:00,38.76,39.07,38.74,39.02,187596.0,20.8159,20.9824,20.8052,20.9555,187596.0
2016-12-16 11:30:00,39.01,39.26,38.99,39.23,189506.0,20.9502,21.0844,20.9394,21.0683,189506.0
2016-12-16 12:00:00,39.23,39.26,39.13,39.18,66523.0,21.0683,21.0844,21.0146,21.0415,66523.0
2016-12-16 12:30:00,39.18,39.21,39.07,39.09,121307.0,21.0415,21.0576,20.9824,20.9931,121307.0
2016-12-16 13:00:00,39.1,39.1,38.94,38.95,311783.0,20.9985,20.9985,20.9126,20.9179,311783.0
2016-12-16 13:30:00,38.96,38.97,38.83,38.86,351148.0,20.9233,20.9287,20.8535,20.8696,351148.0
2016-12-16 14:00:00,38.86,38.89,38.73,38.79,243534.0,20.8696,20.8857,20.7998,20.832,243534.0
2016-12-16 14:30:00,38.79,38.91,38.74,38.88,146760.0,20.832,20.8965,20.8052,20.8804,146760.0
2016-12-16 15:00:00,38.89,38.92,38.8,38.87,166195.0,20.8857,20.9018,20.8374,20.875,166195.0
2016-12-16 15:30:00,38.87,38.91,38.73,38.77,326768.0,20.875,20.8965,20.7998,20.8213,326768.0
2016-12-19 09:30:00,38.14,38.23,38.03,38.07,568608.0,20.4829,20.5313,20.4239,20.4453,568608.0
2016-12-19 10:00:00,38.08,38.33,38.07,38.31,188310.0,20.4507,20.585,20.4453,20.5742,188310.0
2016-12-19 10:30:00,38.3,38.34,38.19,38.3,126918.0,20.5689,20.5903,20.5098,20.5689,126918.0
2016-12-19 11:00:00,38.31,38.47,38.29,38.45,179455.0,20.5742,20.6602,20.5635,20.6494,179455.0
2016-12-19 11:30:00,38.46,38.51,38.38,38.41,183384.0,20.6548,20.6816,20.6118,20.6279,183384.0
2016-12-19 12:00:00,38.4,38.4,38.34,38.34,59743.0,20.6226,20.6226,20.5903,20.5903,59743.0
2016-12-19 12:30:00,38.34,38.4,38.34,38.38,93658.0,20.5903,20.6226,20.5903,20.6118,93658.0
2016-12-19 13:00:00,38.37,38.41,38.27,38.29,121603.0,20.6065,20.6279,20.5528,20.5635,121603.0
2016-12-19 13:30:00,38.29,38.32,38.17,38.24,140461.0,20.5635,20.5796,20.499,20.5366,140461.0
2016-12-19 14:00:00,38.25,38.29,38.19,38.24,105156.0,20.542,20.5635,20.5098,20.5366,105156.0
2016-12-19 14:30:00,38.23,38.28,38.21,38.22,69373.0,20.5313,20.5581,20.5205,20.5259,69373.0
2016-12-19 15:00:00,38.21,38.21,38.13,38.17,166894.0,20.5205,20.5205,20.4776,20.499,166894.0
2016-12-19 15:30:00,38.17,38.2,38.09,38.18,504713.0,20.499,20.5152,20.4561,20.5044,504713.0
2016-12-20 09:30:00,38.59,38.72,38.51,38.7,290102.0,20.7246,20.7944,20.6816,20.7837,290102.0
2016-12-20 10:00:00,38.69,38.75,38.61,38.68,262722.0,20.7783,20.8105,20.7353,20.7729,262722.0
2016-12-20 10:30:00,38.67,38.7,38.57,38.69,167498.0,20.7676,20.7837,20.7139,20.7783,167498.0
2016-12-20 11:00:00,38.69,38.81,38.63,38.79,279810.0,20.7783,20.8428,20.7461,20.832,279810.0
2016-12-20 11:30:00,38.79,38.81,38.68,38.71,141679.0,20.832,20.8428,20.7729,20.7891,141679.0
2016-12-20 12:00:00,38.71,38.77,38.66,38.72,111600.0,20.7891,20.8213,20.7622,20.7944,111600.0
2016-12-20 12:30:00,38.72,38.77,38.7,38.77,92366.0,20.7944,20.8213,20.7837,20.8213,92366.0
2016-12-20 13:00:00,38.77,38.88,38.76,38.86,73619.0,20.8213,20.8804,20.8159,20.8696,73619.0
2016-12-20 13:30:00,38.87,38.99,38.87,38.94,109667.0,20.875,20.9394,20.875,20.9126,109667.0
2016-12-20 14:00:00,38.95,39.0,38.93,39.0,179677.0,20.9179,20.9448,20.9072,20.9448,179677.0
2016-12-20 14:30:00,38.99,39.05,38.94,39.04,86510.0,20.9394,20.9716,20.9126,20.9663,86510.0
2016-12-20 15:00:00,39.04,39.1,39.04,39.07,147328.0,20.9663,20.9985,20.9663,20.9824,147328.0
2016-12-20 15:30:00,39.07,39.1,39.03,39.09,271603.0,20.9824,20.9985,20.9609,20.9931,271603.0
2016-12-21 09:30:00,38.95,39.01,38.82,38.93,307901.0,20.9179,20.9502,20.8481,20.9072,307901.0
2016-12-21 10:00:00,38.92,39.01,38.85,38.97,209481.0,20.9018,20.9502,20.8642,20.9287,209481.0
2016-12-21 10:30:00,38.94,38.96,38.81,38.83,263511.0,20.9126,20.9233,20.8428,20.8535,263511.0
2016-12-21 11:00:00,38.83,39.03,38.8,38.96,130326.0,20.8535,20.9609,20.8374,20.9233,130326.0
2016-12-21 11:30:00,38.97,39.03,38.9,38.92,109204.0,20.9287,20.9609,20.8911,20.9018,109204.0
2016-12-21 12:00:00,38.91,39.02,38.9,39.0,33799.0,20.8965,20.9555,20.8911,20.9448,33799.0
2016-12-21 12:30:00,38.98,38.99,38.89,38.89,38207.0,20.9341,20.9394,20.8857,20.8857,38207.0
2016-12-21 13:00:00,38.9,38.94,38.89,38.92,48798.0,20.8911,20.9126,20.8857,20.9018,48798.0
2016-12-21 13:30:00,38.92,38.94,38.8,38.81,125705.0,20.9018,20.9126,20.8374,20.8428,125705.0
2016-12-21 14:00:00,38.81,38.86,38.79,38.86,69050.0,20.8428,20.8696,20.832,20.8696,69050.0
2016-12-21 14:30:00,38.85,38.91,38.84,38.89,105338.0,20.8642,20.8965,20.8589,20.8857,105338.0
2016-12-21 15:00:00,38.9,38.95,38.87,38.9,53273.0,20.8911,20.9179,20.875,20.8911,53273.0
2016-12-21 15:30:00,38.89,38.91,38.85,38.88,139879.0,20.8857,20.8965,20.8642,20.8804,139879.0
2016-12-22 09:30:00,38.44,38.65,38.39,38.5,291451.0,20.6441,20.7568,20.6172,20.6763,291451.0
2016-12-22 10:00:00,38.5,38.63,38.49,38.57,212162.0,20.6763,20.7461,20.6709,20.7139,212162.0
2016-12-22 10:30:00,38.56,38.58,38.37,38.42,97178.0,20.7085,20.7192,20.6065,20.6333,97178.0
2016-12-22 11:00:00,38.41,38.44,38.28,38.32,194784.0,20.6279,20.6441,20.5581,20.5796,194784.0
2016-12-22 11:30:00,38.32,38.41,38.25,38.3,98288.0,20.5796,20.6279,20.542,20.5689,98288.0
2016-12-22 12:00:00,38.29,38.29,38.18,38.24,145496.0,20.5635,20.5635,20.5044,20.5366,145496.0
2016-12-22 12:30:00,38.24,38.27,38.22,38.26,66785.0,20.5366,20.5528,20.5259,20.5474,66785.0
2016-12-22 13:00:00,38.26,38.33,38.25,38.27,49719.0,20.5474,20.585,20.542,20.5528,49719.0
2016-12-22 13:30:00,38.27,38.32,38.24,38.3,47940.0,20.5528,20.5796,20.5366,20.5689,47940.0
2016-12-22 14:00:00,38.29,38.32,38.24,38.24,60534.0,20.5635,20.5796,20.5366,20.5366,60534.0
2016-12-22 14:30:00,38.25,38.26,38.18,38.2,111441.0,20.542,20.5474,20.5044,20.5152,111441.0
2016-12-22 15:00:00,38.2,38.2,38.13,38.18,135716.0,20.5152,20.5152,20.4776,20.5044,135716.0
2016-12-22 15:30:00,38.18,38.19,38.11,38.17,245295.0,20.5044,20.5098,20.4668,20.499,245295.0
2016-12-23 09:30:00,38.1,38.15,37.96,38.14,144914.0,20.4615,20.4883,20.3863,20.4829,144914.0
2016-12-23 10:00:00,38.15,38.28,38.12,38.2,102886.0,20.4883,20.5581,20.4722,20.5152,102886.0
2016-12-23 10:30:00,38.21,38.22,38.09,38.16,64001.0,20.5205,20.5259,20.4561,20.4937,64001.0
2016-12-23 11:00:00,38.16,38.17,38.07,38.13,81983.0,20.4937,20.499,20.4453,20.4776,81983.0
2016-12-23 11:30:00,38.13,38.16,38.07,38.09,50577.0,20.4776,20.4937,20.4453,20.4561,50577.0
2016-12-23 12:00:00,38.09,38.13,38.06,38.1,56266.0,20.4561,20.4776,20.44,20.4615,56266.0
2016-12-23 12:30:00,38.1,38.12,38.06,38.06,29826.0,20.4615,20.4722,20.44,20.44,29826.0
2016-12-23 13:00:00,38.06,38.09,38.03,38.08,47714.0,20.44,20.4561,20.4239,20.4507,47714.0
2016-12-23 13:30:00,38.08,38.09,38.04,38.04,39189.0,20.4507,20.4561,20.4292,20.4292,39189.0
2016-12-23 14:00:00,38.04,38.09,38.03,38.05,34437.0,20.4292,20.4561,20.4239,20.4346,34437.0
2016-12-23 14:30:00,38.05,38.08,38.02,38.05,69110.0,20.4346,20.4507,20.4185,20.4346,69110.0
2016-12-23 15:00:00,38.04,38.1,38.04,38.08,61820.0,20.4292,20.4615,20.4292,20.4507,61820.0
2016-12-23 15:30:00,38.08,38.12,38.06,38.12,124504.0,20.4507,20.4722,20.44,20.4722,124504.0
2016-12-27 09:30:00,38.23,38.41,38.22,38.37,149978.0,20.5313,20.6279,20.5259,20.6065,149978.0
2016-12-27 10:00:00,38.36,38.4,38.23,38.35,94304.0,20.6011,20.6226,20.5313,20.5957,94304.0
2016-12-27 10:30:00,38.36,38.46,38.35,38.37,69929.0,20.6011,20.6548,20.5957,20.6065,69929.0
2016-12-27 11:00:00,38.37,38.42,38.35,38.42,38418.0,20.6065,20.6333,20.5957,20.6333,38418.0
2016-12-27 11:30:00,38.42,38.43,38.35,38.38,26521.0,20.6333,20.6387,20.5957,20.6118,26521.0
2016-12-27 12:00:00,38.37,38.39,38.33,38.36,39746.0,20.6065,20.6172,20.585,20.6011,39746.0
2016-12-27 12:30:00,38.35,38.36,38.31,38.34,38003.0,20.5957,20.6011,20.5742,20.5903,38003.0
2016-12-27 13:00:00,38.34,38.39,38.32,38.39,35433.0,20.5903,20.6172,20.5796,20.6172,35433.0
2016-12-27 13:30:00,38.38,38.42,38.35,38.36,34027.0,20.6118,20.6333,20.5957,20.6011,34027.0
2016-12-27 14:00:00,38.36,38.4,38.33,38.38,36866.0,20.6011,20.6226,20.585,20.6118,36866.0
2016-12-27 14:30:00,38.38,38.44,38.37,38.37,66506.0,20.6118,20.6441,20.6065,20.6065,66506.0
2016-12-27 15:00:00,38.37,38.39,38.31,38.32,59370.0,20.6065,20.6172,20.5742,20.5796,59370.0
2016-12-27 15:30:00,38.33,38.38,38.31,38.34,97601.0,20.585,20.6118,20.5742,20.5903,97601.0
2016-12-28 09:30:00,39.45,39.48,39.29,39.38,331643.0,21.1865,21.2026,21.1005,21.1489,331643.0
2016-12-28 10:00:00,39.4,39.48,39.33,39.4,265309.0,21.1596,21.2026,21.122,21.1596,265309.0
2016-12-28 10:30:00,39.4,39.45,39.22,39.25,172348.0,21.1596,21.1865,21.0629,21.0791,172348.0
2016-12-28 11:00:00,39.26,39.29,39.19,39.25,111398.0,21.0844,21.1005,21.0468,21.0791,111398.0
2016-12-28 11:30:00,39.25,39.27,39.11,39.14,115413.0,21.0791,21.0898,21.0039,21.02,115413.0
2016-12-28 12:00:00,39.14,39.15,38.98,39.02,87918.0,21.02,21.0254,20.9341,20.9555,87918.0
2016-12-28 12:30:00,39.02,39.09,38.97,39.05,83242.0,20.9555,20.9931,20.9287,20.9716,83242.0
2016-12-28 13:00:00,39.05,39.05,38.99,39.02,53690.0,20.9716,20.9716,20.9394,20.9555,53690.0
2016-12-28 13:30:00,39.02,39.04,38.96,38.97,60115.0,20.9555,20.9663,20.9233,20.9287,60115.0
2016-12-28 14:00:00,38.97,39.01,38.91,38.93,56142.0,20.9287,20.9502,20.8965,20.9072,56142.0
2016-12-28 14:30:00,38.93,38.95,38.88,38.91,55356.0,20.9072,20.9179,20.8804,20.8965,55356.0
2016-12-28 15:00:00,38.91,38.93,38.87,38.87,90683.0,20.8965,20.9072,20.875,20.875,90683.0
2016-12-28 15:30:00,38.88,38.9,38.82,38.88,221608.0,20.8804,20.8911,20.8481,20.8804,221608.0
2016-12-29 09:30:00,39.02,39.04,38.86,38.97,261091.0,20.9555,20.9663,20.8696,20.9287,261091.0
2016-12-29 10:00:00,38.96,38.99,38.85,38.89,175949.0,20.9233,20.9394,20.8642,20.8857,175949.0
2016-12-29 10:30:00,38.88,38.9,38.79,38.81,138292.0,20.8804,20.8911,20.832,20.8428,138292.0
2016-12-29 11:00:00,38.82,38.96,38.77,38.94,136272.0,20.8481,20.9233,20.8213,20.9126,136272.0
2016-12-29 11:30:00,38.92,39.01,38.86,38.87,87202.0,20.9018,20.9502,20.8696,20.875,87202.0
2016-12-29 12:00:00,38.87,38.88,38.75,38.84,78594.0,20.875,20.8804,20.8105,20.8589,78594.0
2016-12-29 12:30:00,38.84,38.88,38.78,38.86,48885.0,20.8589,20.8804,20.8266,20.8696,48885.0
2016-12-29 13:00:00,38.86,38.9,38.81,38.82,44237.0,20.8696,20.8911,20.8428,20.8481,44237.0
2016-12-29 13:30:00,38.81,38.84,38.78,38.84,59442.0,20.8428,20.8589,20.8266,20.8589,59442.0
2016-12-29 14:00:00,38.84,38.89,38.83,38.87,52484.0,20.8589,20.8857,20.8535,20.875,52484.0
2016-12-29 14:30:00,38.87,38.87,38.8,38.84,63121.0,20.875,20.875,20.8374,20.8589,63121.0
2016-12-29 15:00:00,38.84,38.86,38.82,38.84,87655.0,20.8589,20.8696,20.8481,20.8589,87655.0
2016-12-29 15:30:00,38.84,38.92,38.78,38.89,316062.0,20.8589,20.9018,20.8266,20.8857,316062.0
2016-12-30 09:30:00,39.35,39.51,39.09,39.11,413811.0,21.1328,21.2187,20.9931,21.0039,413811.0
2016-12-30 10:00:00,39.1,39.1,38.65,38.73,387802.0,20.9985,20.9985,20.7568,20.7998,387802.0
2016-12-30 10:30:00,38.73,38.77,38.63,38.75,136415.0,20.7998,20.8213,20.7461,20.8105,136415.0
2016-12-30 11:00:00,38.75,38.76,38.62,38.63,205437.0,20.8105,20.8159,20.7407,20.7461,205437.0
2016-12-30 11:30:00,38.63,38.69,38.54,38.56,173449.0,20.7461,20.7783,20.6978,20.7085,173449.0
2016-12-30 12:00:00,38.55,38.62,38.53,38.55,121642.0,20.7031,20.7407,20.6924,20.7031,121642.0
2016-12-30 12:30:00,38.55,38.59,38.46,38.52,145180.0,20.7031,20.7246,20.6548,20.687,145180.0
2016-12-30 13:00:00,38.52,38.63,38.45,38.58,95466.0,20.687,20.7461,20.6494,20.7192,95466.0
2016-12-30 13:30:00,38.59,38.6,38.53,38.53,58005.0,20.7246,20.73,20.6924,20.6924,58005.0
2016-12-30 14:00:00,38.53,38.55,38.44,38.44,210484.0,20.6924,20.7031,20.6441,20.6441,210484.0
2016-12-30 14:30:00,38.44,38.5,38.41,38.49,190912.0,20.6441,20.6763,20.6279,20.6709,190912.0
2016-12-30 15:00:00,38.5,38.51,38.4,38.48,131393.0,20.6763,20.6816,20.6226,20.6655,131393.0
2016-12-30 15:30:00,38.48,38.52,38.43,38.47,369706.0,20.6655,20.687,20.6387,20.6602,369706.0
2017-01-03 09:30:00,38.84,39.05,38.8,38.97,320734.0,20.8589,20.9716,20.8374,20.9287,320734.0
2017-01-03 10:00:00,38.96,39.09,38.87,39.0,387014.0,20.9233,20.9931,20.875,20.9448,387014.0
2017-01-03 10:30:00,38.99,39.0,38.75,38.84,151293.0,20.9394,20.9448,20.8105,20.8589,151293.0
2017-01-03 11:00:00,38.84,38.91,38.81,38.89,176805.0,20.8589,20.8965,20.8428,20.8857,176805.0
2017-01-03 11:30:00,38.9,39.01,38.8,39.01,243146.0,20.8911,20.9502,20.8374,20.9502,243146.0
2017-01-03 12:00:00,39.01,39.02,38.83,38.83,72235.0,20.9502,20.9555,20.8535,20.8535,72235.0
2017-01-03 12:30:00,38.84,38.9,38.8,38.88,65572.0,20.8589,20.8911,20.8374,20.8804,65572.0
2017-01-03 13:00:00,38.89,38.91,38.8,38.91,70716.0,20.8857,20.8965,20.8374,20.8965,70716.0
2017-01-03 13:30:00,38.91,38.92,38.81,38.82,68233.0,20.8965,20.9018,20.8428,20.8481,68233.0
2017-01-03 14:00:00,38.81,38.91,38.81,38.84,53620.0,20.8428,20.8965,20.8428,20.8589,53620.0
2017-01-03 14:30:00,38.84,38.93,38.82,38.93,84016.0,20.8589,20.9072,20.8481,20.9072,84016.0
2017-01-03 15:00:00,38.92,38.94,38.88,38.9,71427.0,20.9018,20.9126,20.8804,20.8911,71427.0
2017-01-03 15:30:00,38.89,38.98,38.81,38.96,345204.0,20.8857,20.9341,20.8428,20.9233,345204.0
2017-01-04 09:30:00,38.55,38.78,38.55,38.63,376048.0,20.7031,20.8266,20.7031,20.7461,376048.0
2017-01-04 10:00:00,38.65,38.79,38.62,38.65,156341.0,20.7568,20.832,20.7407,20.7568,156341.0
2017-01-04 10:30:00,38.64,38.69,38.51,38.62,223101.0,20.7515,20.7783,20.6816,20.7407,223101.0
2017-01-04 11:00:00,38.62,38.72,38.56,38.66,146665.0,20.7407,20.7944,20.7085,20.7622,146665.0
2017-01-04 11:30:00,38.67,38.85,38.67,38.82,144456.0,20.7676,20.8642,20.7676,20.8481,144456.0
2017-01-04 12:00:00,38.82,38.82,38.72,38.72,124039.0,20.8481,20.8481,20.7944,20.7944,124039.0
2017-01-04 12:30:00,38.72,38.75,38.69,38.69,64225.0,20.7944,20.8105,20.7783,20.7783,64225.0
2017-01-04 13:00:00,38.68,38.72,38.64,38.66,85113.0,20.7729,20.7944,20.7515,20.7622,85113.0
2017-01-04 13:30:00,38.66,38.67,38.61,38.62,163511.0,20.7622,20.7676,20.7353,20.7407,163511.0
2017-01-04 14:00:00,38.63,38.82,38.62,38.79,332315.0,20.7461,20.8481,20.7407,20.832,332315.0
2017-01-04 14:30:00,38.8,38.9,38.73,38.9,251443.0,20.8374,20.8911,20.7998,20.8911,251443.0
2017-01-04 15:00:00,38.9,39.06,38.88,39.03,283034.0,20.8911,20.977,20.8804,20.9609,283034.0
2017-01-04 15:30:00,39.02,39.23,39.01,39.2,473729.0,20.9555,21.0683,20.9502,21.0522,473729.0
2017-01-05 09:30:00,38.54,38.91,38.54,38.87,581466.0,20.6978,20.8965,20.6978,20.875,581466.0
2017-01-05 10:00:00,38.87,39.15,38.82,39.15,502549.0,20.875,21.0254,20.8481,21.0254,502549.0
2017-01-05 10:30:00,39.14,39.39,39.05,39.3,514033.0,21.02,21.1542,20.9716,21.1059,514033.0
2017-01-05 11:00:00,39.33,39.33,39.02,39.11,425351.0,21.122,21.122,20.9555,21.0039,425351.0
2017-01-05 11:30:00,39.12,39.2,39.01,39.04,145524.0,21.0092,21.0522,20.9502,20.9663,145524.0
2017-01-05 12:00:00,39.04,39.21,39.02,39.19,60156.0,20.9663,21.0576,20.9555,21.0468,60156.0
2017-01-05 12:30:00,39.19,39.22,39.13,39.22,53356.0,21.0468,21.0629,21.0146,21.0629,53356.0
2017-01-05 13:00:00,39.21,39.24,39.17,39.2,41192.0,21.0576,21.0737,21.0361,21.0522,41192.0
2017-01-05 13:30:00,39.2,39.21,39.12,39.18,136238.0,21.0522,21.0576,21.0092,21.0415,136238.0
2017-01-05 14:00:00,39.18,39.28,39.15,39.27,82875.0,21.0415,21.0952,21.0254,21.0898,82875.0
2017-01-05 14:30:00,39.27,39.3,39.24,39.27,170214.0,21.0898,21.1059,21.0737,21.0898,170214.0
2017-01-05 15:00:00,39.28,39.34,39.2,39.21,223049.0,21.0952,21.1274,21.0522,21.0576,223049.0
2017-01-05 15:30:00,39.2,39.32,39.19,39.31,409011.0,21.0522,21.1167,21.0468,21.1113,409011.0
2017-01-06 09:30:00,38.82,39.01,38.78,38.99,718431.0,20.8481,20.9502,20.8266,20.9394,718431.0
2017-01-06 10:00:00,38.98,39.01,38.6,38.63,355185.0,20.9341,20.9502,20.73,20.7461,355185.0
2017-01-06 10:30:00,38.64,38.69,38.59,38.66,225267.0,20.7515,20.7783,20.7246,20.7622,225267.0
2017-01-06 11:00:00,38.66,38.69,38.55,38.58,323089.0,20.7622,20.7783,20.7031,20.7192,323089.0
2017-01-06 11:30:00,38.58,38.69,38.56,38.61,134779.0,20.7192,20.7783,20.7085,20.7353,134779.0
2017-01-06 12:00:00,38.61,38.61,38.5,38.58,92084.0,20.7353,20.7353,20.6763,20.7192,92084.0
2017-01-06 12:30:00,38.59,38.63,38.56,38.61,72851.0,20.7246,20.7461,20.7085,20.7353,72851.0
2017-01-06 13:00:00,38.61,38.63,38.48,38.48,124452.0,20.7353,20.7461,20.6655,20.6655,124452.0
2017-01-06 13:30:00,38.48,38.5,38.4,38.41,94758.0,20.6655,20.6763,20.6226,20.6279,94758.0
2017-01-06 14:00:00,38.42,38.49,38.41,38.42,84312.0,20.6333,20.6709,20.6279,20.6333,84312.0
2017-01-06 14:30:00,38.43,38.45,38.37,38.39,157160.0,20.6387,20.6494,20.6065,20.6172,157160.0
2017-01-06 15:00:00,38.4,38.47,38.38,38.45,276870.0,20.6226,20.6602,20.6118,20.6494,276870.0
2017-01-06 15:30:00,38.45,38.46,38.38,38.4,293018.0,20.6494,20.6548,20.6118,20.6226,293018.0
2017-01-09 09:30:00,38.36,38.54,38.28,38.49,588047.0,20.6011,20.6978,20.5581,20.6709,588047.0
2017-01-09 10:00:00,38.49,38.55,38.29,38.3,282537.0,20.6709,20.7031,20.5635,20.5689,282537.0
2017-01-09 10:30:00,38.3,38.41,38.26,38.4,278027.0,20.5689,20.6279,20.5474,20.6226,278027.0
2017-01-09 11:00:00,38.39,38.71,38.34,38.65,378131.0,20.6172,20.7891,20.5903,20.7568,378131.0
2017-01-09 11:30:00,38.66,38.72,38.54,38.59,180858.0,20.7622,20.7944,20.6978,20.7246,180858.0
2017-01-09 12:00:00,38.6,38.6,38.4,38.48,188422.0,20.73,20.73,20.6226,20.6655,188422.0
2017-01-09 12:30:00,38.48,38.53,38.42,38.52,134608.0,20.6655,20.6924,20.6333,20.687,134608.0
2017-01-09 13:00:00,38.53,38.62,38.51,38.55,159892.0,20.6924,20.7407,20.6816,20.7031,159892.0
2017-01-09 13:30:00,38.55,38.59,38.52,38.54,142362.0,20.7031,20.7246,20.687,20.6978,142362.0
2017-01-09 14:00:00,38.53,38.57,38.51,38.55,95342.0,20.6924,20.7139,20.6816,20.7031,95342.0
2017-01-09 14:30:00,38.54,38.57,38.46,38.53,413365.0,20.6978,20.7139,20.6548,20.6924,413365.0
2017-01-09 15:00:00,38.53,38.53,38.29,38.36,463567.0,20.6924,20.6924,20.5635,20.6011,463567.0
2017-01-09 15:30:00,38.36,38.41,38.32,38.35,402796.0,20.6011,20.6279,20.5796,20.5957,402796.0
2017-01-10 09:30:00,40.53,40.65,40.33,40.56,1194827.0,21.7665,21.8309,21.6591,21.7826,1194827.0
2017-01-10 10:00:00,40.56,40.75,40.51,40.71,404706.0,21.7826,21.8846,21.7557,21.8631,404706.0
2017-01-10 10:30:00,40.72,40.78,40.65,40.76,286149.0,21.8685,21.9007,21.8309,21.89,286149.0
2017-01-10 11:00:00,40.76,40.85,40.7,40.74,235266.0,21.89,21.9383,21.8578,21.8793,235266.0
2017-01-10 11:30:00,40.75,40.76,40.61,40.71,237496.0,21.8846,21.89,21.8094,21.8631,237496.0
2017-01-10 12:00:00,40.71,40.79,40.7,40.75,122517.0,21.8631,21.9061,21.8578,21.8846,122517.0
2017-01-10 12:30:00,40.74,40.75,40.5,40.51,170688.0,21.8793,21.8846,21.7504,21.7557,170688.0
2017-01-10 13:00:00,40.51,40.71,40.51,40.65,111197.0,21.7557,21.8631,21.7557,21.8309,111197.0
2017-01-10 13:30:00,40.66,40.73,40.63,40.65,126097.0,21.8363,21.8739,21.8202,21.8309,126097.0
2017-01-10 14:00:00,40.65,40.74,40.61,40.72,127530.0,21.8309,21.8793,21.8094,21.8685,127530.0
2017-01-10 14:30:00,40.71,40.81,40.7,40.8,205852.0,21.8631,21.9168,21.8578,21.9115,205852.0
2017-01-10 15:00:00,40.8,40.95,40.75,40.91,422957.0,21.9115,21.992,21.8846,21.9706,422957.0
2017-01-10 15:30:00,40.91,41.01,40.84,40.99,959483.0,21.9706,22.0243,21.933,22.0135,959483.0
2017-01-11 09:30:00,41.31,41.36,41.05,41.25,596162.0,22.1854,22.2122,22.0457,22.1531,596162.0
2017-01-11 10:00:00,41.25,41.36,41.12,41.21,377440.0,22.1531,22.2122,22.0833,22.1317,377440.0
2017-01-11 10:30:00,41.2,41.2,41.04,41.1,427875.0,22.1263,22.1263,22.0404,22.0726,427875.0
2017-01-11 11:00:00,41.11,41.16,41.03,41.16,510637.0,22.078,22.1048,22.035,22.1048,510637.0
2017-01-11 11:30:00,41.16,41.3,41.11,41.13,228539.0,22.1048,22.18,22.078,22.0887,228539.0
2017-01-11 12:00:00,41.13,41.39,41.08,41.35,174457.0,22.0887,22.2283,22.0619,22.2069,174457.0
2017-01-11 12:30:00,41.36,41.44,41.32,41.42,177085.0,22.2122,22.2552,22.1907,22.2444,177085.0
2017-01-11 13:00:00,41.43,41.61,41.4,41.42,270624.0,22.2498,22.3465,22.2337,22.2444,270624.0
2017-01-11 13:30:00,41.42,41.49,41.36,41.45,142286.0,22.2444,22.282,22.2122,22.2606,142286.0
2017-01-11 14:00:00,41.45,41.55,41.43,41.51,195042.0,22.2606,22.3143,22.2498,22.2928,195042.0
2017-01-11 14:30:00,41.51,41.71,41.48,41.7,257757.0,22.2928,22.4002,22.2767,22.3948,257757.0
2017-01-11 15:00:00,41.7,41.73,41.58,41.73,376246.0,22.3948,22.4109,22.3304,22.4109,376246.0
2017-01-11 15:30:00,41.73,41.77,41.68,41.7,512884.0,22.4109,22.4324,22.3841,22.3948,512884.0
2017-01-12 09:30:00,42.87,42.87,42.37,42.53,1119221.0,23.0232,23.0232,22.7546,22.8406,1119221.0
2017-01-12 10:00:00,42.53,42.69,42.08,42.22,453491.0,22.8406,22.9265,22.5989,22.6741,453491.0
2017-01-12 10:30:00,42.23,42.23,41.97,42.07,238762.0,22.6795,22.6795,22.5398,22.5935,238762.0
2017-01-12 11:00:00,42.06,42.13,41.94,42.12,521848.0,22.5882,22.6258,22.5237,22.6204,521848.0
2017-01-12 11:30:00,42.11,42.13,41.94,42.01,220320.0,22.615,22.6258,22.5237,22.5613,220320.0
2017-01-12 12:00:00,42.01,42.22,41.97,42.19,226309.0,22.5613,22.6741,22.5398,22.658,226309.0
2017-01-12 12:30:00,42.19,42.28,42.19,42.21,87005.0,22.658,22.7063,22.658,22.6687,87005.0
2017-01-12 13:00:00,42.21,42.25,42.18,42.23,81532.0,22.6687,22.6902,22.6526,22.6795,81532.0
2017-01-12 13:30:00,42.23,42.27,42.17,42.17,70440.0,22.6795,22.7009,22.6472,22.6472,70440.0
2017-01-12 14:00:00,42.18,42.22,42.12,42.21,99914.0,22.6526,22.6741,22.6204,22.6687,99914.0
2017-01-12 14:30:00,42.2,42.26,42.13,42.17,187087.0,22.6633,22.6956,22.6258,22.6472,187087.0
2017-01-12 15:00:00,42.17,42.18,42.02,42.05,142945.0,22.6472,22.6526,22.5667,22.5828,142945.0
2017-01-12 15:30:00,42.05,42.15,42.04,42.12,283024.0,22.5828,22.6365,22.5774,22.6204,283024.0
2017-01-13 09:30:00,41.74,41.84,41.43,41.68,729162.0,22.4163,22.47,22.2498,22.3841,729162.0
2017-01-13 10:00:00,41.69,41.93,41.66,41.83,332816.0,22.3895,22.5183,22.3733,22.4646,332816.0
2017-01-13 10:30:00,41.84,42.06,41.83,42.05,335729.0,22.47,22.5882,22.4646,22.5828,335729.0
2017-01-13 11:00:00,42.06,42.06,41.9,42.06,262058.0,22.5882,22.5882,22.5022,22.5882,262058.0
2017-01-13 11:30:00,42.05,42.25,42.04,42.17,182803.0,22.5828,22.6902,22.5774,22.6472,182803.0
2017-01-13 12:00:00,42.16,42.17,42.09,42.15,65690.0,22.6419,22.6472,22.6043,22.6365,65690.0
2017-01-13 12:30:00,42.14,42.15,42.02,42.04,123653.0,22.6311,22.6365,22.5667,22.5774,123653.0
2017-01-13 13:00:00,42.03,42.1,42.03,42.09,45230.0,22.572,22.6096,22.572,22.6043,45230.0
2017-01-13 13:30:00,42.09,42.1,41.91,42.02,183040.0,22.6043,22.6096,22.5076,22.5667,183040.0
2017-01-13 14:00:00,42.02,42.08,42.0,42.04,72883.0,22.5667,22.5989,22.5559,22.5774,72883.0
2017-01-13 14:30:00,42.04,42.08,41.87,42.02,218468.0,22.5774,22.5989,22.4861,22.5667,218468.0
2017-01-13 15:00:00,42.03,42.09,41.99,42.06,119065.0,22.572,22.6043,22.5506,22.5882,119065.0
2017-01-13 15:30:00,42.06,42.1,42.02,42.04,230737.0,22.5882,22.6096,22.5667,22.5774,230737.0
2017-01-17 09:30:00,42.71,42.95,42.62,42.94,533631.0,22.9372,23.0661,22.8889,23.0608,533631.0
2017-01-17 10:00:00,42.94,43.0,42.8,42.91,243450.0,23.0608,23.093,22.9856,23.0446,243450.0
2017-01-17 10:30:00,42.9,42.91,42.65,42.75,263211.0,23.0393,23.0446,22.905,22.9587,263211.0
2017-01-17 11:00:00,42.75,42.77,42.66,42.69,272127.0,22.9587,22.9695,22.9104,22.9265,272127.0
2017-01-17 11:30:00,42.69,42.71,42.6,42.71,131362.0,22.9265,22.9372,22.8782,22.9372,131362.0
2017-01-17 12:00:00,42.7,42.76,42.69,42.74,86366.0,22.9319,22.9641,22.9265,22.9533,86366.0
2017-01-17 12:30:00,42.74,42.75,42.63,42.66,66715.0,22.9533,22.9587,22.8943,22.9104,66715.0
2017-01-17 13:00:00,42.66,42.69,42.59,42.68,226318.0,22.9104,22.9265,22.8728,22.9211,226318.0
2017-01-17 13:30:00,42.69,42.71,42.63,42.7,101309.0,22.9265,22.9372,22.8943,22.9319,101309.0
2017-01-17 14:00:00,42.7,42.72,42.61,42.65,161996.0,22.9319,22.9426,22.8835,22.905,161996.0
2017-01-17 14:30:00,42.65,42.66,42.49,42.49,183528.0,22.905,22.9104,22.8191,22.8191,183528.0
2017-01-17 15:00:00,42.49,42.56,42.48,42.51,254665.0,22.8191,22.8567,22.8137,22.8298,254665.0
2017-01-17 15:30:00,42.51,42.55,42.44,42.46,512817.0,22.8298,22.8513,22.7922,22.803,512817.0
2017-01-18 09:30:00,42.94,43.12,42.87,42.94,669905.0,23.0608,23.1574,23.0232,23.0608,669905.0
2017-01-18 10:00:00,42.95,42.98,42.86,42.89,442455.0,23.0661,23.0822,23.0178,23.0339,442455.0
2017-01-18 10:30:00,42.89,43.03,42.83,43.02,456288.0,23.0339,23.1091,23.0017,23.1037,456288.0
2017-01-18 11:00:00,43.02,43.5,43.01,43.48,429265.0,23.1037,23.3615,23.0984,23.3508,429265.0
2017-01-18 11:30:00,43.47,43.55,43.41,43.44,287952.0,23.3454,23.3884,23.3132,23.3293,287952.0
2017-01-18 12:00:00,43.43,43.5,43.36,43.38,96296.0,23.3239,23.3615,23.2863,23.2971,96296.0
2017-01-18 12:30:00,43.37,43.4,43.26,43.29,175029.0,23.2917,23.3078,23.2326,23.2487,175029.0
2017-01-18 13:00:00,43.3,43.34,43.25,43.32,146681.0,23.2541,23.2756,23.2272,23.2648,146681.0
2017-01-18 13:30:00,43.31,43.42,43.29,43.35,161664.0,23.2595,23.3185,23.2487,23.2809,161664.0
2017-01-18 14:00:00,43.36,43.45,43.35,43.4,116932.0,23.2863,23.3347,23.2809,23.3078,116932.0
2017-01-18 14:30:00,43.41,43.41,43.27,43.34,97969.0,23.3132,23.3132,23.238,23.2756,97969.0
2017-01-18 15:00:00,43.34,43.34,43.22,43.25,197890.0,23.2756,23.2756,23.2111,23.2272,197890.0
2017-01-18 15:30:00,43.25,43.35,43.23,43.34,427740.0,23.2272,23.2809,23.2165,23.2756,427740.0
2017-01-19 09:30:00,43.12,43.24,42.95,42.98,208693.0,23.1574,23.2219,23.0661,23.0822,208693.0
2017-01-19 10:00:00,42.98,43.0,42.87,42.89,194298.0,23.0822,23.093,23.0232,23.0339,194298.0
2017-01-19 10:30:00,42.89,42.97,42.81,42.91,118830.0,23.0339,23.0769,22.9909,23.0446,118830.0
2017-01-19 11:00:00,42.9,42.91,42.78,42.88,284576.0,23.0393,23.0446,22.9748,23.0285,284576.0
2017-01-19 11:30:00,42.87,42.99,42.84,42.87,202250.0,23.0232,23.0876,23.0071,23.0232,202250.0
2017-01-19 12:00:00,42.87,42.94,42.82,42.85,60536.0,23.0232,23.0608,22.9963,23.0124,60536.0
2017-01-19 12:30:00,42.84,42.9,42.84,42.88,53216.0,23.0071,23.0393,23.0071,23.0285,53216.0
2017-01-19 13:00:00,42.88,42.99,42.86,42.93,77890.0,23.0285,23.0876,23.0178,23.0554,77890.0
2017-01-19 13:30:00,42.93,42.97,42.86,42.87,62650.0,23.0554,23.0769,23.0178,23.0232,62650.0
2017-01-19 14:00:00,42.87,42.87,42.69,42.77,97706.0,23.0232,23.0232,22.9265,22.9695,97706.0
2017-01-19 14:30:00,42.77,42.9,42.75,42.89,67234.0,22.9695,23.0393,22.9587,23.0339,67234.0
2017-01-19 15:00:00,42.9,43.06,42.89,43.04,86880.0,23.0393,23.1252,23.0339,23.1145,86880.0
2017-01-19 15:30:00,43.04,43.08,42.99,43.01,161348.0,23.1145,23.1359,23.0876,23.0984,161348.0
2017-01-20 09:30:00,42.36,42.65,42.36,42.54,410526.0,22.7493,22.905,22.7493,22.8459,410526.0
2017-01-20 10:00:00,42.55,42.87,42.53,42.85,234784.0,22.8513,23.0232,22.8406,23.0124,234784.0
2017-01-20 10:30:00,42.85,42.89,42.77,42.89,95033.0,23.0124,23.0339,22.9695,23.0339,95033.0
2017-01-20 11:00:00,42.89,42.94,42.82,42.88,169447.0,23.0339,23.0608,22.9963,23.0285,169447.0
2017-01-20 11:30:00,42.88,42.93,42.75,42.8,63554.0,23.0285,23.0554,22.9587,22.9856,63554.0
2017-01-20 12:00:00,42.8,42.88,42.75,42.85,144901.0,22.9856,23.0285,22.9587,23.0124,144901.0
2017-01-20 12:30:00,42.85,42.86,42.77,42.83,60058.0,23.0124,23.0178,22.9695,23.0017,60058.0
2017-01-20 13:00:00,42.83,42.99,42.81,42.96,53081.0,23.0017,23.0876,22.9909,23.0715,53081.0
2017-01-20 13:30:00,42.96,43.01,42.92,43.0,41358.0,23.0715,23.0984,23.05,23.093,41358.0
2017-01-20 14:00:00,43.0,43.08,42.95,42.97,64711.0,23.093,23.1359,23.0661,23.0769,64711.0
2017-01-20 14:30:00,42.98,43.03,42.96,43.01,94972.0,23.0822,23.1091,23.0715,23.0984,94972.0
2017-01-20 15:00:00,43.02,43.03,42.85,42.87,106018.0,23.1037,23.1091,23.0124,23.0232,106018.0
2017-01-20 15:30:00,42.87,42.94,42.84,42.94,190366.0,23.0232,23.0608,23.0071,23.0608,190366.0
2017-01-23 09:30:00,43.57,43.64,43.45,43.64,381301.0,23.3991,23.4367,23.3347,23.4367,381301.0
2017-01-23 10:00:00,43.65,43.69,43.48,43.48,336599.0,23.4421,23.4635,23.3508,23.3508,336599.0
2017-01-23 10:30:00,43.47,43.7,43.47,43.69,219462.0,23.3454,23.4689,23.3454,23.4635,219462.0
2017-01-23 11:00:00,43.69,43.73,43.57,43.66,171820.0,23.4635,23.485,23.3991,23.4474,171820.0
2017-01-23 11:30:00,43.65,43.75,43.59,43.61,112213.0,23.4421,23.4958,23.4098,23.4206,112213.0
2017-01-23 12:00:00,43.63,43.64,43.54,43.64,100083.0,23.4313,23.4367,23.383,23.4367,100083.0
2017-01-23 12:30:00,43.63,43.75,43.62,43.75,69130.0,23.4313,23.4958,23.4259,23.4958,69130.0
2017-01-23 13:00:00,43.74,43.75,43.65,43.7,100347.0,23.4904,23.4958,23.4421,23.4689,100347.0
2017-01-23 13:30:00,43.7,43.78,43.63,43.69,202946.0,23.4689,23.5119,23.4313,23.4635,202946.0
2017-01-23 14:00:00,43.69,43.75,43.68,43.74,99381.0,23.4635,23.4958,23.4582,23.4904,99381.0
2017-01-23 14:30:00,43.75,43.87,43.72,43.82,226202.0,23.4958,23.5602,23.4797,23.5334,226202.0
2017-01-23 15:00:00,43.82,43.85,43.77,43.8,168782.0,23.5334,23.5495,23.5065,23.5226,168782.0
2017-01-23 15:30:00,43.8,43.85,43.79,43.81,339034.0,23.5226,23.5495,23.5172,23.528,339034.0
2017-01-24 09:30:00,45.42,45.56,45.31,45.56,956304.0,24.3926,24.4678,24.3336,24.4678,956304.0
2017-01-24 10:00:00,45.56,45.72,45.53,45.6,612878.0,24.4678,24.5537,24.4517,24.4893,612878.0
2017-01-24 10:30:00,45.6,45.61,45.38,45.56,315824.0,24.4893,24.4947,24.3712,24.4678,315824.0
2017-01-24 11:00:00,45.56,45.57,45.36,45.48,294661.0,24.4678,24.4732,24.3604,24.4249,294661.0
2017-01-24 11:30:00,45.47,45.63,45.36,45.6,398802.0,24.4195,24.5054,24.3604,24.4893,398802.0
2017-01-24 12:00:00,45.59,45.72,45.53,45.65,188518.0,24.4839,24.5537,24.4517,24.5162,188518.0
2017-01-24 12:30:00,45.65,45.76,45.62,45.72,216875.0,24.5162,24.5752,24.5,24.5537,216875.0
2017-01-24 13:00:00,45.72,45.9,45.71,45.89,225407.0,24.5537,24.6504,24.5484,24.645,225407.0
2017-01-24 13:30:00,45.88,45.92,45.81,45.87,173552.0,24.6397,24.6612,24.6021,24.6343,173552.0
2017-01-24 14:00:00,45.87,45.88,45.75,45.8,427141.0,24.6343,24.6397,24.5699,24.5967,427141.0
2017-01-24 14:30:00,45.8,45.91,45.77,45.88,208834.0,24.5967,24.6558,24.5806,24.6397,208834.0
2017-01-24 15:00:00,45.88,45.88,45.75,45.79,446720.0,24.6397,24.6397,24.5699,24.5913,446720.0
2017-01-24 15:30:00,45.8,45.81,45.67,45.7,556285.0,24.5967,24.6021,24.5269,24.543,556285.0
2017-01-25 09:30:00,45.07,45.32,44.94,45.26,648878.0,24.2047,24.3389,24.1348,24.3067,648878.0
2017-01-25 10:00:00,45.25,45.5,45.21,45.43,439204.0,24.3013,24.4356,24.2799,24.398,439204.0
2017-01-25 10:30:00,45.42,45.65,45.39,45.5,347274.0,24.3926,24.5162,24.3765,24.4356,347274.0
2017-01-25 11:00:00,45.51,45.55,45.43,45.45,234545.0,24.441,24.4624,24.398,24.4087,234545.0
2017-01-25 11:30:00,45.47,45.52,45.35,45.47,246367.0,24.4195,24.4463,24.355,24.4195,246367.0
2017-01-25 12:00:00,45.47,45.58,45.37,45.55,203195.0,24.4195,24.4786,24.3658,24.4624,203195.0
2017-01-25 12:30:00,45.55,45.67,45.53,45.65,444744.0,24.4624,24.5269,24.4517,24.5162,444744.0
2017-01-25 13:00:00,45.65,45.69,45.6,45.68,179204.0,24.5162,24.5376,24.4893,24.5323,179204.0
2017-01-25 13:30:00,45.68,45.76,45.67,45.75,102097.0,24.5323,24.5752,24.5269,24.5699,102097.0
2017-01-25 14:00:00,45.76,45.81,45.74,45.8,204208.0,24.5752,24.6021,24.5645,24.5967,204208.0
2017-01-25 14:30:00,45.81,45.87,45.79,45.87,233973.0,24.6021,24.6343,24.5913,24.6343,233973.0
2017-01-25 15:00:00,45.87,46.04,45.87,46.01,362374.0,24.6343,24.7256,24.6343,24.7095,362374.0
2017-01-25 15:30:00,46.01,46.03,45.95,45.97,728943.0,24.7095,24.7202,24.6773,24.688,728943.0
2017-01-26 09:30:00,45.05,45.3,45.01,45.22,719375.0,24.1939,24.3282,24.1724,24.2852,719375.0
2017-01-26 10:00:00,45.23,45.27,45.06,45.06,270136.0,24.2906,24.3121,24.1993,24.1993,270136.0
2017-01-26 10:30:00,45.07,45.12,44.83,44.84,256522.0,24.2047,24.2315,24.0758,24.0811,256522.0
2017-01-26 11:00:00,44.85,44.97,44.78,44.8,291302.0,24.0865,24.151,24.0489,24.0597,291302.0
2017-01-26 11:30:00,44.8,44.88,44.75,44.76,269308.0,24.0597,24.1026,24.0328,24.0382,269308.0
2017-01-26 12:00:00,44.76,44.81,44.64,44.65,97721.0,24.0382,24.065,23.9737,23.9791,97721.0
2017-01-26 12:30:00,44.66,44.69,44.61,44.68,97387.0,23.9845,24.0006,23.9576,23.9952,97387.0
2017-01-26 13:00:00,44.69,44.76,44.66,44.73,92940.0,24.0006,24.0382,23.9845,24.0221,92940.0
2017-01-26 13:30:00,44.74,44.94,44.73,44.89,145102.0,24.0274,24.1348,24.0221,24.108,145102.0
2017-01-26 14:00:00,44.89,44.9,44.81,44.84,103500.0,24.108,24.1134,24.065,24.0811,103500.0
2017-01-26 14:30:00,44.85,44.9,44.81,44.84,70052.0,24.0865,24.1134,24.065,24.0811,70052.0
2017-01-26 15:00:00,44.83,44.83,44.75,44.78,98040.0,24.0758,24.0758,24.0328,24.0489,98040.0
2017-01-26 15:30:00,44.78,44.9,44.78,44.85,281553.0,24.0489,24.1134,24.0489,24.0865,281553.0
2017-01-27 09:30:00,45.01,45.13,44.86,45.05,313019.0,24.1724,24.2369,24.0919,24.1939,313019.0
2017-01-27 10:00:00,45.06,45.27,45.03,45.25,375228.0,24.1993,24.3121,24.1832,24.3013,375228.0
2017-01-27 10:30:00,45.27,45.29,45.07,45.07,126649.0,24.3121,24.3228,24.2047,24.2047,126649.0
2017-01-27 11:00:00,45.09,45.22,44.96,45.22,268781.0,24.2154,24.2852,24.1456,24.2852,268781.0
2017-01-27 11:30:00,45.21,45.21,45.05,45.13,102115.0,24.2799,24.2799,24.1939,24.2369,102115.0
2017-01-27 12:00:00,45.12,45.13,45.02,45.03,66379.0,24.2315,24.2369,24.1778,24.1832,66379.0
2017-01-27 12:30:00,45.03,45.1,44.99,45.08,95924.0,24.1832,24.2208,24.1617,24.21,95924.0
2017-01-27 13:00:00,45.08,45.24,45.07,45.24,88895.0,24.21,24.296,24.2047,24.296,88895.0
2017-01-27 13:30:00,45.24,45.33,45.17,45.3,189969.0,24.296,24.3443,24.2584,24.3282,189969.0
2017-01-27 14:00:00,45.3,45.38,45.28,45.3,193934.0,24.3282,24.3712,24.3174,24.3282,193934.0
2017-01-27 14:30:00,45.3,45.37,45.29,45.37,131243.0,24.3282,24.3658,24.3228,24.3658,131243.0
2017-01-27 15:00:00,45.37,45.37,45.28,45.35,290451.0,24.3658,24.3658,24.3174,24.355,290451.0
2017-01-27 15:30:00,45.34,45.39,45.3,45.34,450352.0,24.3497,24.3765,24.3282,24.3497,450352.0
2017-01-30 09:30:00,44.59,44.83,44.54,44.56,411131.0,23.9469,24.0758,23.92,23.9308,411131.0
2017-01-30 10:00:00,44.56,44.72,44.55,44.59,299238.0,23.9308,24.0167,23.9254,23.9469,299238.0
2017-01-30 10:30:00,44.59,44.6,44.25,44.31,353379.0,23.9469,23.9523,23.7643,23.7965,353379.0
2017-01-30 11:00:00,44.32,44.41,44.24,44.26,234219.0,23.8019,23.8502,23.7589,23.7697,234219.0
2017-01-30 11:30:00,44.27,44.45,44.19,44.44,187652.0,23.775,23.8717,23.7321,23.8663,187652.0
2017-01-30 12:00:00,44.44,44.46,44.35,44.4,239472.0,23.8663,23.8771,23.818,23.8448,239472.0
2017-01-30 12:30:00,44.4,44.42,44.3,44.32,94057.0,23.8448,23.8556,23.7911,23.8019,94057.0
2017-01-30 13:00:00,44.33,44.35,44.19,44.22,79332.0,23.8073,23.818,23.7321,23.7482,79332.0
2017-01-30 13:30:00,44.22,44.25,44.14,44.16,168812.0,23.7482,23.7643,23.7052,23.716,168812.0
2017-01-30 14:00:00,44.17,44.33,44.16,44.25,96562.0,23.7213,23.8073,23.716,23.7643,96562.0
2017-01-30 14:30:00,44.25,44.31,44.25,44.31,83850.0,23.7643,23.7965,23.7643,23.7965,83850.0
2017-01-30 15:00:00,44.31,44.31,44.24,44.26,127540.0,23.7965,23.7965,23.7589,23.7697,127540.0
2017-01-30 15:30:00,44.26,44.4,44.25,44.38,245013.0,23.7697,23.8448,23.7643,23.8341,245013.0
2017-01-31 09:30:00,45.09,45.12,44.65,44.94,527954.0,24.2154,24.2315,23.9791,24.1348,527954.0
2017-01-31 10:00:00,44.95,44.99,44.57,44.57,266283.0,24.1402,24.1617,23.9361,23.9361,266283.0
2017-01-31 10:30:00,44.58,44.73,44.58,44.71,121582.0,23.9415,24.0221,23.9415,24.0113,121582.0
2017-01-31 11:00:00,44.7,44.79,44.39,44.41,306986.0,24.006,24.0543,23.8395,23.8502,306986.0
2017-01-31 11:30:00,44.41,44.52,44.34,44.51,141417.0,23.8502,23.9093,23.8126,23.9039,141417.0
2017-01-31 12:00:00,44.51,44.66,44.5,44.55,89200.0,23.9039,23.9845,23.8985,23.9254,89200.0
2017-01-31 12:30:00,44.55,44.6,44.5,44.55,62653.0,23.9254,23.9523,23.8985,23.9254,62653.0
2017-01-31 13:00:00,44.55,44.62,44.51,44.6,118539.0,23.9254,23.963,23.9039,23.9523,118539.0
2017-01-31 13:30:00,44.6,44.63,44.56,44.59,60237.0,23.9523,23.9684,23.9308,23.9469,60237.0
2017-01-31 14:00:00,44.59,44.68,44.59,44.68,54157.0,23.9469,23.9952,23.9469,23.9952,54157.0
2017-01-31 14:30:00,44.68,44.73,44.65,44.69,104112.0,23.9952,24.0221,23.9791,24.0006,104112.0
2017-01-31 15:00:00,44.69,44.76,44.66,44.68,85394.0,24.0006,24.0382,23.9845,23.9952,85394.0
2017-01-31 15:30:00,44.68,44.8,44.68,44.79,348493.0,23.9952,24.0597,23.9952,24.0543,348493.0
2017-02-01 09:30:00,45.11,45.26,45.04,45.18,328088.0,24.2261,24.3067,24.1886,24.2637,328088.0
2017-02-01 10:00:00,45.16,45.25,44.96,45.08,230188.0,24.253,24.3013,24.1456,24.21,230188.0
2017-02-01 10:30:00,45.07,45.1,44.82,44.86,238950.0,24.2047,24.2208,24.0704,24.0919,238950.0
2017-02-01 11:00:00,44.87,45.0,44.85,44.94,175285.0,24.0973,24.1671,24.0865,24.1348,175285.0
2017-02-01 11:30:00,44.95,45.04,44.87,44.95,183921.0,24.1402,24.1886,24.0973,24.1402,183921.0
2017-02-01 12:00:00,44.96,45.05,44.92,44.96,127057.0,24.1456,24.1939,24.1241,24.1456,127057.0
2017-02-01 12:30:00,44.95,45.03,44.95,44.98,63430.0,24.1402,24.1832,24.1402,24.1563,63430.0
2017-02-01 13:00:00,44.96,45.11,44.96,45.09,105047.0,24.1456,24.2261,24.1456,24.2154,105047.0
2017-02-01 13:30:00,45.09,45.16,45.02,45.05,174109.0,24.2154,24.253,24.1778,24.1939,174109.0
2017-02-01 14:00:00,45.04,45.42,45.02,45.4,188372.0,24.1886,24.3926,24.1778,24.3819,188372.0
2017-02-01 14:30:00,45.41,45.43,45.27,45.31,126884.0,24.3873,24.398,24.3121,24.3336,126884.0
2017-02-01 15:00:00,45.31,45.39,45.29,45.37,109371.0,24.3336,24.3765,24.3228,24.3658,109371.0
2017-02-01 15:30:00,45.38,45.57,45.36,45.45,499478.0,24.3712,24.4732,24.3604,24.4087,499478.0
2017-02-02 09:30:00,44.69,44.86,44.68,44.73,487405.0,24.0006,24.0919,23.9952,24.0221,487405.0
2017-02-02 10:00:00,44.73,44.85,44.6,44.61,239720.0,24.0221,24.0865,23.9523,23.9576,239720.0
2017-02-02 10:30:00,44.61,44.73,44.6,44.68,402545.0,23.9576,24.0221,23.9523,23.9952,402545.0
2017-02-02 11:00:00,44.68,44.72,44.55,44.56,233589.0,23.9952,24.0167,23.9254,23.9308,233589.0
2017-02-02 11:30:00,44.57,44.66,44.39,44.4,170994.0,23.9361,23.9845,23.8395,23.8448,170994.0
2017-02-02 12:00:00,44.4,44.46,44.37,44.46,64097.0,23.8448,23.8771,23.8287,23.8771,64097.0
2017-02-02 12:30:00,44.47,44.56,44.44,44.55,69387.0,23.8824,23.9308,23.8663,23.9254,69387.0
2017-02-02 13:00:00,44.55,44.58,44.5,44.52,242313.0,23.9254,23.9415,23.8985,23.9093,242313.0
2017-02-02 13:30:00,44.52,44.59,44.5,44.57,91541.0,23.9093,23.9469,23.8985,23.9361,91541.0
2017-02-02 14:00:00,44.57,44.6,44.51,44.52,99048.0,23.9361,23.9523,23.9039,23.9093,99048.0
2017-02-02 14:30:00,44.52,44.56,44.47,44.52,66754.0,23.9093,23.9308,23.8824,23.9093,66754.0
2017-02-02 15:00:00,44.53,44.61,44.5,44.6,89063.0,23.9147,23.9576,23.8985,23.9523,89063.0
2017-02-02 15:30:00,44.6,44.63,44.55,44.6,257497.0,23.9523,23.9684,23.9254,23.9523,257497.0
2017-02-03 09:30:00,43.26,43.35,43.06,43.12,1031556.0,23.2326,23.2809,23.1252,23.1574,1031556.0
2017-02-03 10:00:00,43.12,43.23,43.05,43.17,514136.0,23.1574,23.2165,23.1198,23.1843,514136.0
2017-02-03 10:30:00,43.17,43.21,43.03,43.07,259583.0,23.1843,23.2058,23.1091,23.1306,259583.0
2017-02-03 11:00:00,43.07,43.12,42.8,42.81,493092.0,23.1306,23.1574,22.9856,22.9909,493092.0
2017-02-03 11:30:00,42.81,42.93,42.74,42.83,302815.0,22.9909,23.0554,22.9533,23.0017,302815.0
2017-02-03 12:00:00,42.84,42.9,42.77,42.81,176240.0,23.0071,23.0393,22.9695,22.9909,176240.0
2017-02-03 12:30:00,42.82,42.9,42.82,42.86,124479.0,22.9963,23.0393,22.9963,23.0178,124479.0
2017-02-03 13:00:00,42.86,42.94,42.81,42.84,140067.0,23.0178,23.0608,22.9909,23.0071,140067.0
2017-02-03 13:30:00,42.83,42.83,42.67,42.72,181461.0,23.0017,23.0017,22.9158,22.9426,181461.0
2017-02-03 14:00:00,42.73,42.75,42.66,42.72,200194.0,22.948,22.9587,22.9104,22.9426,200194.0
2017-02-03 14:30:00,42.73,42.79,42.71,42.78,137310.0,22.948,22.9802,22.9372,22.9748,137310.0
2017-02-03 15:00:00,42.77,42.78,42.68,42.69,208759.0,22.9695,22.9748,22.9211,22.9265,208759.0
2017-02-03 15:30:00,42.69,42.73,42.65,42.68,758435.0,22.9265,22.948,22.905,22.9211,758435.0
2017-02-06 09:30:00,42.46,42.82,42.46,42.59,445080.0,22.803,22.9963,22.803,22.8728,445080.0
2017-02-06 10:00:00,42.6,42.61,42.49,42.55,215040.0,22.8782,22.8835,22.8191,22.8513,215040.0
2017-02-06 10:30:00,42.55,42.56,42.35,42.45,330555.0,22.8513,22.8567,22.7439,22.7976,330555.0
2017-02-06 11:00:00,42.45,42.63,42.44,42.6,565714.0,22.7976,22.8943,22.7922,22.8782,565714.0
2017-02-06 11:30:00,42.6,42.7,42.56,42.59,607292.0,22.8782,22.9319,22.8567,22.8728,607292.0
2017-02-06 12:00:00,42.59,42.63,42.55,42.58,372420.0,22.8728,22.8943,22.8513,22.8674,372420.0
2017-02-06 12:30:00,42.59,42.6,42.55,42.55,279367.0,22.8728,22.8782,22.8513,22.8513,279367.0
2017-02-06 13:00:00,42.56,42.56,42.42,42.44,150706.0,22.8567,22.8567,22.7815,22.7922,150706.0
2017-02-06 13:30:00,42.45,42.56,42.42,42.55,140004.0,22.7976,22.8567,22.7815,22.8513,140004.0
2017-02-06 14:00:00,42.56,42.57,42.52,42.55,111051.0,22.8567,22.8621,22.8352,22.8513,111051.0
2017-02-06 14:30:00,42.55,42.64,42.54,42.62,176675.0,22.8513,22.8996,22.8459,22.8889,176675.0
2017-02-06 15:00:00,42.62,42.65,42.6,42.64,423033.0,22.8889,22.905,22.8782,22.8996,423033.0
2017-02-06 15:30:00,42.64,42.77,42.62,42.77,1102759.0,22.8996,22.9695,22.8889,22.9695,1102759.0
2017-02-07 09:30:00,43.13,43.33,43.09,43.19,640281.0,23.1628,23.2702,23.1413,23.195,640281.0
2017-02-07 10:00:00,43.2,43.2,43.04,43.08,403894.0,23.2004,23.2004,23.1145,23.1359,403894.0
2017-02-07 10:30:00,43.07,43.2,42.94,43.15,655711.0,23.1306,23.2004,23.0608,23.1735,655711.0
2017-02-07 11:00:00,43.15,43.23,43.04,43.22,338909.0,23.1735,23.2165,23.1145,23.2111,338909.0
2017-02-07 11:30:00,43.23,43.44,43.19,43.33,341929.0,23.2165,23.3293,23.195,23.2702,341929.0
2017-02-07 12:00:00,43.33,43.39,43.27,43.31,120498.0,23.2702,23.3024,23.238,23.2595,120498.0
2017-02-07 12:30:00,43.3,43.31,43.15,43.15,162236.0,23.2541,23.2595,23.1735,23.1735,162236.0
2017-02-07 13:00:00,43.15,43.26,43.11,43.23,205146.0,23.1735,23.2326,23.1521,23.2165,205146.0
2017-02-07 13:30:00,43.23,43.25,43.15,43.18,204721.0,23.2165,23.2272,23.1735,23.1896,204721.0
2017-02-07 14:00:00,43.17,43.2,43.08,43.12,174735.0,23.1843,23.2004,23.1359,23.1574,174735.0
2017-02-07 14:30:00,43.13,43.15,43.01,43.02,225561.0,23.1628,23.1735,23.0984,23.1037,225561.0
2017-02-07 15:00:00,43.02,43.08,43.01,43.03,182544.0,23.1037,23.1359,23.0984,23.1091,182544.0
2017-02-07 15:30:00,43.03,43.03,42.96,43.01,411844.0,23.1091,23.1091,23.0715,23.0984,411844.0
2017-02-08 09:30:00,42.73,42.74,42.44,42.57,536496.0,22.948,22.9533,22.7922,22.8621,536496.0
2017-02-08 10:00:00,42.57,42.92,42.55,42.79,270563.0,22.8621,23.05,22.8513,22.9802,270563.0
2017-02-08 10:30:00,42.8,43.04,42.69,43.02,222995.0,22.9856,23.1145,22.9265,23.1037,222995.0
2017-02-08 11:00:00,43.02,43.13,42.81,42.86,296675.0,23.1037,23.1628,22.9909,23.0178,296675.0
2017-02-08 11:30:00,42.86,42.88,42.65,42.71,152701.0,23.0178,23.0285,22.905,22.9372,152701.0
2017-02-08 12:00:00,42.71,42.78,42.71,42.74,77880.0,22.9372,22.9748,22.9372,22.9533,77880.0
2017-02-08 12:30:00,42.74,42.74,42.6,42.6,107845.0,22.9533,22.9533,22.8782,22.8782,107845.0
2017-02-08 13:00:00,42.6,42.64,42.51,42.55,108940.0,22.8782,22.8996,22.8298,22.8513,108940.0
2017-02-08 13:30:00,42.55,42.63,42.53,42.62,113210.0,22.8513,22.8943,22.8406,22.8889,113210.0
2017-02-08 14:00:00,42.61,42.81,42.61,42.79,381369.0,22.8835,22.9909,22.8835,22.9802,381369.0
2017-02-08 14:30:00,42.8,42.85,42.77,42.83,175825.0,22.9856,23.0124,22.9695,23.0017,175825.0
2017-02-08 15:00:00,42.82,42.88,42.75,42.87,171004.0,22.9963,23.0285,22.9587,23.0232,171004.0
2017-02-08 15:30:00,42.87,42.96,42.85,42.91,558062.0,23.0232,23.0715,23.0124,23.0446,558062.0
2017-02-09 09:30:00,42.65,42.72,42.41,42.49,565939.0,22.905,22.9426,22.7761,22.8191,565939.0
2017-02-09 10:00:00,42.49,42.65,42.42,42.58,392678.0,22.8191,22.905,22.7815,22.8674,392678.0
2017-02-09 10:30:00,42.58,42.7,42.49,42.69,473088.0,22.8674,22.9319,22.8191,22.9265,473088.0
2017-02-09 11:00:00,42.68,42.91,42.65,42.9,315226.0,22.9211,23.0446,22.905,23.0393,315226.0
2017-02-09 11:30:00,42.89,42.92,42.77,42.79,267021.0,23.0339,23.05,22.9695,22.9802,267021.0
2017-02-09 12:00:00,42.79,42.86,42.73,42.77,91105.0,22.9802,23.0178,22.948,22.9695,91105.0
2017-02-09 12:30:00,42.77,42.88,42.77,42.82,71047.0,22.9695,23.0285,22.9695,22.9963,71047.0
2017-02-09 13:00:00,42.81,42.88,42.79,42.86,110098.0,22.9909,23.0285,22.9802,23.0178,110098.0
2017-02-09 13:30:00,42.86,42.87,42.81,42.84,109124.0,23.0178,23.0232,22.9909,23.0071,109124.0
2017-02-09 14:00:00,42.85,42.86,42.8,42.84,110381.0,23.0124,23.0178,22.9856,23.0071,110381.0
2017-02-09 14:30:00,42.85,42.92,42.82,42.92,197416.0,23.0124,23.05,22.9963,23.05,197416.0
2017-02-09 15:00:00,42.92,43.0,42.86,43.0,272343.0,23.05,23.093,23.0178,23.093,272343.0
2017-02-09 15:30:00,43.0,43.19,42.98,43.13,855457.0,23.093,23.195,23.0822,23.1628,855457.0
2017-02-10 09:30:00,44.09,44.42,44.06,44.36,655934.0,23.6784,23.8556,23.6622,23.8234,655934.0
2017-02-10 10:00:00,44.36,44.77,44.22,44.76,732638.0,23.8234,24.0436,23.7482,24.0382,732638.0
2017-02-10 10:30:00,44.75,45.04,44.74,44.88,606120.0,24.0328,24.1886,24.0274,24.1026,606120.0
2017-02-10 11:00:00,44.89,45.18,44.87,45.14,340473.0,24.108,24.2637,24.0973,24.2423,340473.0
2017-02-10 11:30:00,45.15,45.36,45.11,45.35,309048.0,24.2476,24.3604,24.2261,24.355,309048.0
2017-02-10 12:00:00,45.36,45.4,45.33,45.36,283653.0,24.3604,24.3819,24.3443,24.3604,283653.0
2017-02-10 12:30:00,45.36,45.39,45.28,45.3,297415.0,24.3604,24.3765,24.3174,24.3282,297415.0
2017-02-10 13:00:00,45.3,45.31,45.17,45.29,224913.0,24.3282,24.3336,24.2584,24.3228,224913.0
2017-02-10 13:30:00,45.28,45.37,45.21,45.22,212875.0,24.3174,24.3658,24.2799,24.2852,212875.0
2017-02-10 14:00:00,45.21,45.27,45.19,45.21,153696.0,24.2799,24.3121,24.2691,24.2799,153696.0
2017-02-10 14:30:00,45.21,45.25,45.17,45.2,219613.0,24.2799,24.3013,24.2584,24.2745,219613.0
2017-02-10 15:00:00,45.2,45.3,45.18,45.22,253257.0,24.2745,24.3282,24.2637,24.2852,253257.0
2017-02-10 15:30:00,45.22,45.41,45.2,45.4,885750.0,24.2852,24.3873,24.2745,24.3819,885750.0
2017-02-13 09:30:00,46.08,46.51,46.06,46.4,1114238.0,24.7471,24.978,24.7363,24.9189,1114238.0
2017-02-13 10:00:00,46.4,46.87,46.38,46.84,1448518.0,24.9189,25.1713,24.9082,25.1552,1448518.0
2017-02-13 10:30:00,46.84,47.11,46.76,46.99,1473092.0,25.1552,25.3002,25.1123,25.2358,1473092.0
2017-02-13 11:00:00,46.98,46.99,46.67,46.82,870320.0,25.2304,25.2358,25.0639,25.1445,870320.0
2017-02-13 11:30:00,46.81,46.85,46.54,46.66,678634.0,25.1391,25.1606,24.9941,25.0586,678634.0
2017-02-13 12:00:00,46.66,46.7,46.59,46.67,245065.0,25.0586,25.0801,25.021,25.0639,245065.0
2017-02-13 12:30:00,46.67,46.72,46.65,46.71,253549.0,25.0639,25.0908,25.0532,25.0854,253549.0
2017-02-13 13:00:00,46.71,46.92,46.69,46.91,281817.0,25.0854,25.1982,25.0747,25.1928,281817.0
2017-02-13 13:30:00,46.91,47.07,46.82,46.86,686967.0,25.1928,25.2788,25.1445,25.166,686967.0
2017-02-13 14:00:00,46.86,46.93,46.76,46.81,170709.0,25.166,25.2036,25.1123,25.1391,170709.0
2017-02-13 14:30:00,46.8,46.81,46.68,46.73,296620.0,25.1338,25.1391,25.0693,25.0962,296620.0
2017-02-13 15:00:00,46.73,46.99,46.73,46.81,450072.0,25.0962,25.2358,25.0962,25.1391,450072.0
2017-02-13 15:30:00,46.81,46.82,46.65,46.65,547926.0,25.1391,25.1445,25.0532,25.0532,547926.0
2017-02-14 09:30:00,46.1,46.29,46.0,46.2,346213.0,24.7578,24.8599,24.7041,24.8115,346213.0
2017-02-14 10:00:00,46.19,46.21,45.86,46.05,681223.0,24.8062,24.8169,24.6289,24.731,681223.0
2017-02-14 10:30:00,46.05,46.07,45.7,45.9,376805.0,24.731,24.7417,24.543,24.6504,376805.0
2017-02-14 11:00:00,45.9,46.2,45.84,46.15,220825.0,24.6504,24.8115,24.6182,24.7847,220825.0
2017-02-14 11:30:00,46.16,46.18,46.01,46.16,170070.0,24.79,24.8008,24.7095,24.79,170070.0
2017-02-14 12:00:00,46.16,46.17,46.05,46.06,104921.0,24.79,24.7954,24.731,24.7363,104921.0
2017-02-14 12:30:00,46.06,46.16,46.06,46.13,131717.0,24.7363,24.79,24.7363,24.7739,131717.0
2017-02-14 13:00:00,46.14,46.25,46.12,46.23,98061.0,24.7793,24.8384,24.7686,24.8276,98061.0
2017-02-14 13:30:00,46.23,46.33,46.18,46.21,89719.0,24.8276,24.8813,24.8008,24.8169,89719.0
2017-02-14 14:00:00,46.2,46.3,46.18,46.27,108058.0,24.8115,24.8652,24.8008,24.8491,108058.0
2017-02-14 14:30:00,46.28,46.34,46.21,46.23,131679.0,24.8545,24.8867,24.8169,24.8276,131679.0
2017-02-14 15:00:00,46.22,46.25,46.17,46.22,166162.0,24.8223,24.8384,24.7954,24.8223,166162.0
2017-02-14 15:30:00,46.22,46.28,46.19,46.24,399150.0,24.8223,24.8545,24.8062,24.833,399150.0
2017-02-15 09:30:00,46.12,46.15,45.87,45.87,242924.0,24.7686,24.7847,24.6343,24.6343,242924.0
2017-02-15 10:00:00,45.87,46.13,45.84,46.1,218819.0,24.6343,24.7739,24.6182,24.7578,218819.0
2017-02-15 10:30:00,46.1,46.34,46.05,46.34,165886.0,24.7578,24.8867,24.731,24.8867,165886.0
2017-02-15 11:00:00,46.34,46.35,46.09,46.19,306268.0,24.8867,24.8921,24.7525,24.8062,306268.0
2017-02-15 11:30:00,46.2,46.27,46.04,46.06,144749.0,24.8115,24.8491,24.7256,24.7363,144749.0
2017-02-15 12:00:00,46.06,46.07,46.0,46.04,92737.0,24.7363,24.7417,24.7041,24.7256,92737.0
2017-02-15 12:30:00,46.05,46.09,46.0,46.02,85671.0,24.731,24.7525,24.7041,24.7149,85671.0
2017-02-15 13:00:00,46.01,46.04,45.88,45.92,93464.0,24.7095,24.7256,24.6397,24.6612,93464.0
2017-02-15 13:30:00,45.91,45.96,45.88,45.89,98530.0,24.6558,24.6826,24.6397,24.645,98530.0
2017-02-15 14:00:00,45.89,45.92,45.86,45.91,77469.0,24.645,24.6612,24.6289,24.6558,77469.0
2017-02-15 14:30:00,45.91,45.92,45.86,45.89,138629.0,24.6558,24.6612,24.6289,24.645,138629.0
2017-02-15 15:00:00,45.89,46.01,45.87,45.96,104267.0,24.645,24.7095,24.6343,24.6826,104267.0
2017-02-15 15:30:00,45.96,46.0,45.9,45.93,200527.0,24.6826,24.7041,24.6504,24.6665,200527.0
2017-02-16 09:30:00,46.18,46.3,46.07,46.19,239075.0,24.8008,24.8652,24.7417,24.8062,239075.0
2017-02-16 10:00:00,46.19,46.22,46.08,46.13,216262.0,24.8062,24.8223,24.7471,24.7739,216262.0
2017-02-16 10:30:00,46.13,46.2,46.07,46.2,343679.0,24.7739,24.8115,24.7417,24.8115,343679.0
2017-02-16 11:00:00,46.21,46.25,45.96,46.07,229067.0,24.8169,24.8384,24.6826,24.7417,229067.0
2017-02-16 11:30:00,46.06,46.12,46.03,46.05,173231.0,24.7363,24.7686,24.7202,24.731,173231.0
2017-02-16 12:00:00,46.06,46.08,46.02,46.07,105612.0,24.7363,24.7471,24.7149,24.7417,105612.0
2017-02-16 12:30:00,46.07,46.1,46.03,46.04,137031.0,24.7417,24.7578,24.7202,24.7256,137031.0
2017-02-16 13:00:00,46.04,46.04,45.93,45.97,120120.0,24.7256,24.7256,24.6665,24.688,120120.0
2017-02-16 13:30:00,45.97,45.98,45.91,45.96,87226.0,24.688,24.6934,24.6558,24.6826,87226.0
2017-02-16 14:00:00,45.96,45.99,45.93,45.98,66308.0,24.6826,24.6987,24.6665,24.6934,66308.0
2017-02-16 14:30:00,45.99,46.07,45.97,46.06,73165.0,24.6987,24.7417,24.688,24.7363,73165.0
2017-02-16 15:00:00,46.07,46.1,46.03,46.07,93676.0,24.7417,24.7578,24.7202,24.7417,93676.0
2017-02-16 15:30:00,46.07,46.13,46.03,46.13,233037.0,24.7417,24.7739,24.7202,24.7739,233037.0
2017-02-17 09:30:00,45.29,45.36,45.12,45.27,433508.0,24.3228,24.3604,24.2315,24.3121,433508.0
2017-02-17 10:00:00,45.27,45.34,45.14,45.17,198867.0,24.3121,24.3497,24.2423,24.2584,198867.0
2017-02-17 10:30:00,45.18,45.35,45.17,45.27,166306.0,24.2637,24.355,24.2584,24.3121,166306.0
2017-02-17 11:00:00,45.28,45.35,45.2,45.22,160698.0,24.3174,24.355,24.2745,24.2852,160698.0
2017-02-17 11:30:00,45.22,45.38,45.2,45.32,113844.0,24.2852,24.3712,24.2745,24.3389,113844.0
2017-02-17 12:00:00,45.31,45.34,45.3,45.31,50573.0,24.3336,24.3497,24.3282,24.3336,50573.0
2017-02-17 12:30:00,45.32,45.37,45.32,45.33,91437.0,24.3389,24.3658,24.3389,24.3443,91437.0
2017-02-17 13:00:00,45.33,45.34,45.24,45.26,92571.0,24.3443,24.3497,24.296,24.3067,92571.0
2017-02-17 13:30:00,45.27,45.35,45.25,45.34,64371.0,24.3121,24.355,24.3013,24.3497,64371.0
2017-02-17 14:00:00,45.34,45.43,45.33,45.42,73980.0,24.3497,24.398,24.3443,24.3926,73980.0
2017-02-17 14:30:00,45.42,45.47,45.39,45.39,57047.0,24.3926,24.4195,24.3765,24.3765,57047.0
2017-02-17 15:00:00,45.39,45.46,45.38,45.44,103358.0,24.3765,24.4141,24.3712,24.4034,103358.0
2017-02-17 15:30:00,45.44,45.5,45.41,45.5,381615.0,24.4034,24.4356,24.3873,24.4356,381615.0
2017-02-21 09:30:00,45.98,46.1,45.88,45.93,589207.0,24.6934,24.7578,24.6397,24.6665,589207.0
2017-02-21 10:00:00,45.93,46.08,45.87,46.05,774858.0,24.6665,24.7471,24.6343,24.731,774858.0
2017-02-21 10:30:00,46.06,46.2,46.03,46.14,179435.0,24.7363,24.8115,24.7202,24.7793,179435.0
2017-02-21 11:00:00,46.13,46.24,46.11,46.14,159556.0,24.7739,24.833,24.7632,24.7793,159556.0
2017-02-21 11:30:00,46.13,46.14,45.95,45.99,199447.0,24.7739,24.7793,24.6773,24.6987,199447.0
2017-02-21 12:00:00,45.99,46.13,45.98,46.12,93812.0,24.6987,24.7739,24.6934,24.7686,93812.0
2017-02-21 12:30:00,46.13,46.15,46.09,46.1,82711.0,24.7739,24.7847,24.7525,24.7578,82711.0
2017-02-21 13:00:00,46.09,46.11,46.03,46.09,80973.0,24.7525,24.7632,24.7202,24.7525,80973.0
2017-02-21 13:30:00,46.09,46.11,46.02,46.1,96048.0,24.7525,24.7632,24.7149,24.7578,96048.0
2017-02-21 14:00:00,46.1,46.15,46.1,46.11,70675.0,24.7578,24.7847,24.7578,24.7632,70675.0
2017-02-21 14:30:00,46.12,46.21,46.09,46.16,147994.0,24.7686,24.8169,24.7525,24.79,147994.0
2017-02-21 15:00:00,46.16,46.17,46.08,46.16,127801.0,24.79,24.7954,24.7471,24.79,127801.0
2017-02-21 15:30:00,46.16,46.2,46.12,46.15,369387.0,24.79,24.8115,24.7686,24.7847,369387.0
2017-02-22 09:30:00,43.96,44.37,43.93,44.28,479407.0,24.2774,24.5038,24.2608,24.4541,479407.0
2017-02-22 10:00:00,44.27,44.42,44.22,44.4,281251.0,24.4486,24.5314,24.421,24.5204,281251.0
2017-02-22 10:30:00,44.4,44.55,44.38,44.42,271705.0,24.5204,24.6032,24.5093,24.5314,271705.0
2017-02-22 11:00:00,44.41,44.42,44.23,44.3,157248.0,24.5259,24.5314,24.4265,24.4652,157248.0
2017-02-22 11:30:00,44.3,44.31,44.18,44.27,104700.0,24.4652,24.4707,24.3989,24.4486,104700.0
2017-02-22 12:00:00,44.27,44.3,44.22,44.26,54459.0,24.4486,24.4652,24.421,24.4431,54459.0
2017-02-22 12:30:00,44.26,44.27,44.18,44.18,75502.0,24.4431,24.4486,24.3989,24.3989,75502.0
2017-02-22 13:00:00,44.19,44.2,44.1,44.11,119410.0,24.4044,24.4099,24.3547,24.3602,119410.0
2017-02-22 13:30:00,44.12,44.15,44.08,44.11,129102.0,24.3658,24.3823,24.3437,24.3602,129102.0
2017-02-22 14:00:00,44.11,44.26,44.07,44.24,164460.0,24.3602,24.4431,24.3381,24.432,164460.0
2017-02-22 14:30:00,44.25,44.3,44.22,44.27,109301.0,24.4376,24.4652,24.421,24.4486,109301.0
2017-02-22 15:00:00,44.27,44.36,44.26,44.34,167460.0,24.4486,24.4983,24.4431,24.4873,167460.0
2017-02-22 15:30:00,44.34,44.42,44.33,44.35,392160.0,24.4873,24.5314,24.4817,24.4928,392160.0
2017-02-23 09:30:00,44.49,44.57,44.26,44.31,566303.0,24.5701,24.6143,24.4431,24.4707,566303.0
2017-02-23 10:00:00,44.31,44.32,43.85,43.87,451936.0,24.4707,24.4762,24.2167,24.2277,451936.0
2017-02-23 10:30:00,43.87,44.04,43.72,43.78,456296.0,24.2277,24.3216,24.1449,24.178,456296.0
2017-02-23 11:00:00,43.78,43.92,43.27,43.3,466533.0,24.178,24.2553,23.8963,23.9129,466533.0
2017-02-23 11:30:00,43.31,43.44,43.29,43.37,205189.0,23.9184,23.9902,23.9074,23.9516,205189.0
2017-02-23 12:00:00,43.38,43.39,43.27,43.28,266619.0,23.9571,23.9626,23.8963,23.9019,266619.0
2017-02-23 12:30:00,43.29,43.3,43.06,43.1,425222.0,23.9074,23.9129,23.7804,23.8025,425222.0
2017-02-23 13:00:00,43.1,43.1,42.67,42.72,418049.0,23.8025,23.8025,23.565,23.5926,418049.0
2017-02-23 13:30:00,42.73,42.75,42.44,42.73,902694.0,23.5981,23.6092,23.438,23.5981,902694.0
2017-02-23 14:00:00,42.74,42.81,42.65,42.78,293769.0,23.6036,23.6423,23.5539,23.6257,293769.0
2017-02-23 14:30:00,42.78,42.83,42.76,42.8,247257.0,23.6257,23.6533,23.6147,23.6368,247257.0
2017-02-23 15:00:00,42.8,42.81,42.74,42.77,299166.0,23.6368,23.6423,23.6036,23.6202,299166.0
2017-02-23 15:30:00,42.76,42.79,42.45,42.52,1339310.0,23.6147,23.6313,23.4435,23.4821,1339310.0
2017-02-24 09:30:00,41.51,41.77,41.25,41.75,945020.0,22.9244,23.0679,22.7808,23.0569,945020.0
2017-02-24 10:00:00,41.75,41.96,41.67,41.9,860874.0,23.0569,23.1729,23.0127,23.1397,860874.0
2017-02-24 10:30:00,41.9,42.07,41.87,42.01,434950.0,23.1397,23.2336,23.1232,23.2005,434950.0
2017-02-24 11:00:00,42.01,42.21,42.0,42.09,605010.0,23.2005,23.3109,23.195,23.2447,605010.0
2017-02-24 11:30:00,42.1,42.11,41.91,42.0,302396.0,23.2502,23.2557,23.1453,23.195,302396.0
2017-02-24 12:00:00,42.01,42.06,41.96,41.96,181759.0,23.2005,23.2281,23.1729,23.1729,181759.0
2017-02-24 12:30:00,41.97,41.97,41.7,41.7,243075.0,23.1784,23.1784,23.0293,23.0293,243075.0
2017-02-24 13:00:00,41.7,41.84,41.64,41.74,233941.0,23.0293,23.1066,22.9962,23.0514,233941.0
2017-02-24 13:30:00,41.75,41.82,41.7,41.72,244867.0,23.0569,23.0956,23.0293,23.0403,244867.0
2017-02-24 14:00:00,41.73,41.75,41.66,41.7,177245.0,23.0459,23.0569,23.0072,23.0293,177245.0
2017-02-24 14:30:00,41.7,41.7,41.56,41.59,236158.0,23.0293,23.0293,22.952,22.9685,236158.0
2017-02-24 15:00:00,41.59,41.73,41.56,41.72,264696.0,22.9685,23.0459,22.952,23.0403,264696.0
2017-02-24 15:30:00,41.72,41.75,41.59,41.69,1233759.0,23.0403,23.0569,22.9685,23.0238,1233759.0
2017-02-27 09:30:00,41.7,42.09,41.65,42.08,1158564.0,23.0293,23.2447,23.0017,23.2391,1158564.0
2017-02-27 10:00:00,42.07,42.35,41.98,42.35,700663.0,23.2336,23.3883,23.1839,23.3883,700663.0
2017-02-27 10:30:00,42.35,42.4,42.24,42.31,532671.0,23.3883,23.4159,23.3275,23.3662,532671.0
2017-02-27 11:00:00,42.31,42.33,42.14,42.27,255790.0,23.3662,23.3772,23.2723,23.3441,255790.0
2017-02-27 11:30:00,42.27,42.32,42.2,42.28,140359.0,23.3441,23.3717,23.3054,23.3496,140359.0
2017-02-27 12:00:00,42.27,42.34,42.24,42.31,100232.0,23.3441,23.3827,23.3275,23.3662,100232.0
2017-02-27 12:30:00,42.32,42.35,42.26,42.27,96750.0,23.3717,23.3883,23.3386,23.3441,96750.0
2017-02-27 13:00:00,42.27,42.29,42.16,42.16,101451.0,23.3441,23.3551,23.2833,23.2833,101451.0
2017-02-27 13:30:00,42.15,42.16,42.04,42.11,146138.0,23.2778,23.2833,23.2171,23.2557,146138.0
2017-02-27 14:00:00,42.12,42.15,42.06,42.09,109057.0,23.2612,23.2778,23.2281,23.2447,109057.0
2017-02-27 14:30:00,42.08,42.13,42.05,42.06,167086.0,23.2391,23.2668,23.2226,23.2281,167086.0
2017-02-27 15:00:00,42.06,42.07,41.86,41.87,340252.0,23.2281,23.2336,23.1177,23.1232,340252.0
2017-02-27 15:30:00,41.86,41.88,41.76,41.84,541504.0,23.1177,23.1287,23.0624,23.1066,541504.0
2017-02-28 09:30:00,41.39,41.55,41.35,41.41,461352.0,22.8581,22.9465,22.836,22.8691,461352.0
2017-02-28 10:00:00,41.41,41.67,41.39,41.6,249934.0,22.8691,23.0127,22.8581,22.9741,249934.0
2017-02-28 10:30:00,41.6,41.67,41.42,41.66,181079.0,22.9741,23.0127,22.8747,23.0072,181079.0
2017-02-28 11:00:00,41.67,41.67,41.5,41.62,198834.0,23.0127,23.0127,22.9188,22.9851,198834.0
2017-02-28 11:30:00,41.61,41.64,41.51,41.59,122519.0,22.9796,22.9962,22.9244,22.9685,122519.0
2017-02-28 12:00:00,41.6,41.64,41.49,41.53,116787.0,22.9741,22.9962,22.9133,22.9354,116787.0
2017-02-28 12:30:00,41.54,41.61,41.52,41.61,137190.0,22.9409,22.9796,22.9299,22.9796,137190.0
2017-02-28 13:00:00,41.6,41.69,41.6,41.62,123303.0,22.9741,23.0238,22.9741,22.9851,123303.0
2017-02-28 13:30:00,41.61,41.62,41.52,41.55,178907.0,22.9796,22.9851,22.9299,22.9465,178907.0
2017-02-28 14:00:00,41.54,41.55,41.39,41.49,140368.0,22.9409,22.9465,22.8581,22.9133,140368.0
2017-02-28 14:30:00,41.48,41.48,41.37,41.4,133457.0,22.9078,22.9078,22.847,22.8636,133457.0
2017-02-28 15:00:00,41.39,41.5,41.35,41.47,165896.0,22.8581,22.9188,22.836,22.9023,165896.0
2017-02-28 15:30:00,41.48,41.52,41.43,41.52,409763.0,22.9078,22.9299,22.8802,22.9299,409763.0
2017-03-01 09:30:00,42.27,42.46,42.19,42.39,572970.0,23.3441,23.449,23.2999,23.4104,572970.0
2017-03-01 10:00:00,42.39,42.42,42.12,42.27,389303.0,23.4104,23.4269,23.2612,23.3441,389303.0
2017-03-01 10:30:00,42.27,42.38,42.19,42.36,178732.0,23.3441,23.4048,23.2999,23.3938,178732.0
2017-03-01 11:00:00,42.36,42.46,42.29,42.45,166121.0,23.3938,23.449,23.3551,23.4435,166121.0
2017-03-01 11:30:00,42.44,42.51,42.39,42.39,202350.0,23.438,23.4766,23.4104,23.4104,202350.0
2017-03-01 12:00:00,42.4,42.45,42.36,42.44,154981.0,23.4159,23.4435,23.3938,23.438,154981.0
2017-03-01 12:30:00,42.45,42.45,42.4,42.45,53601.0,23.4435,23.4435,23.4159,23.4435,53601.0
2017-03-01 13:00:00,42.45,42.51,42.4,42.45,161035.0,23.4435,23.4766,23.4159,23.4435,161035.0
2017-03-01 13:30:00,42.45,42.68,42.4,42.68,278511.0,23.4435,23.5705,23.4159,23.5705,278511.0
2017-03-01 14:00:00,42.69,42.92,42.68,42.89,679284.0,23.576,23.703,23.5705,23.6865,679284.0
2017-03-01 14:30:00,42.88,42.94,42.82,42.89,285002.0,23.681,23.7141,23.6478,23.6865,285002.0
2017-03-01 15:00:00,42.89,42.94,42.86,42.87,411381.0,23.6865,23.7141,23.6699,23.6754,411381.0
2017-03-01 15:30:00,42.87,43.02,42.84,42.91,960771.0,23.6754,23.7583,23.6589,23.6975,960771.0
2017-03-02 09:30:00,42.49,42.64,42.27,42.27,516461.0,23.4656,23.5484,23.3441,23.3441,516461.0
2017-03-02 10:00:00,42.27,42.33,42.1,42.25,375469.0,23.3441,23.3772,23.2502,23.333,375469.0
2017-03-02 10:30:00,42.25,42.25,41.9,41.95,300942.0,23.333,23.333,23.1397,23.1674,300942.0
2017-03-02 11:00:00,41.95,41.96,41.73,41.83,351437.0,23.1674,23.1729,23.0459,23.1011,351437.0
2017-03-02 11:30:00,41.83,41.93,41.67,41.91,294360.0,23.1011,23.1563,23.0127,23.1453,294360.0
2017-03-02 12:00:00,41.9,41.9,41.62,41.68,197836.0,23.1397,23.1397,22.9851,23.0182,197836.0
2017-03-02 12:30:00,41.67,41.7,41.61,41.65,115002.0,23.0127,23.0293,22.9796,23.0017,115002.0
2017-03-02 13:00:00,41.64,41.65,41.54,41.65,162083.0,22.9962,23.0017,22.9409,23.0017,162083.0
2017-03-02 13:30:00,41.64,41.65,41.5,41.53,96023.0,22.9962,23.0017,22.9188,22.9354,96023.0
2017-03-02 14:00:00,41.52,41.53,41.39,41.41,121463.0,22.9299,22.9354,22.8581,22.8691,121463.0
2017-03-02 14:30:00,41.41,41.49,41.4,41.48,126325.0,22.8691,22.9133,22.8636,22.9078,126325.0
2017-03-02 15:00:00,41.48,41.49,41.38,41.39,214404.0,22.9078,22.9133,22.8526,22.8581,214404.0
2017-03-02 15:30:00,41.4,41.43,41.15,41.22,691656.0,22.8636,22.8802,22.7255,22.7642,691656.0
2017-03-03 09:30:00,41.39,41.71,41.37,41.46,456045.0,22.8581,23.0348,22.847,22.8967,456045.0
2017-03-03 10:00:00,41.45,41.54,41.41,41.54,242046.0,22.8912,22.9409,22.8691,22.9409,242046.0
2017-03-03 10:30:00,41.53,41.78,41.46,41.68,179082.0,22.9354,23.0735,22.8967,23.0182,179082.0
2017-03-03 11:00:00,41.68,41.68,41.5,41.51,123978.0,23.0182,23.0182,22.9188,22.9244,123978.0
2017-03-03 11:30:00,41.5,41.56,41.42,41.43,126369.0,22.9188,22.952,22.8747,22.8802,126369.0
2017-03-03 12:00:00,41.42,41.48,41.38,41.39,89190.0,22.8747,22.9078,22.8526,22.8581,89190.0
2017-03-03 12:30:00,41.39,41.45,41.32,41.36,143514.0,22.8581,22.8912,22.8194,22.8415,143514.0
2017-03-03 13:00:00,41.35,41.54,41.25,41.4,236217.0,22.836,22.9409,22.7808,22.8636,236217.0
2017-03-03 13:30:00,41.4,41.47,41.37,41.4,117557.0,22.8636,22.9023,22.847,22.8636,117557.0
2017-03-03 14:00:00,41.4,41.75,41.39,41.72,163246.0,22.8636,23.0569,22.8581,23.0403,163246.0
2017-03-03 14:30:00,41.72,41.79,41.65,41.68,82798.0,23.0403,23.079,23.0017,23.0182,82798.0
2017-03-03 15:00:00,41.68,41.75,41.67,41.73,130460.0,23.0182,23.0569,23.0127,23.0459,130460.0
2017-03-03 15:30:00,41.73,41.81,41.72,41.79,305561.0,23.0459,23.09,23.0403,23.079,305561.0
2017-03-06 09:30:00,40.83,40.92,40.65,40.8,503677.0,22.5488,22.5985,22.4494,22.5323,503677.0
2017-03-06 10:00:00,40.8,40.86,40.7,40.73,230752.0,22.5323,22.5654,22.477,22.4936,230752.0
2017-03-06 10:30:00,40.73,40.81,40.61,40.7,292826.0,22.4936,22.5378,22.4273,22.477,292826.0
2017-03-06 11:00:00,40.7,40.7,40.55,40.64,193294.0,22.477,22.477,22.3942,22.4439,193294.0
2017-03-06 11:30:00,40.65,40.69,40.53,40.58,146944.0,22.4494,22.4715,22.3831,22.4108,146944.0
2017-03-06 12:00:00,40.59,40.66,40.56,40.66,189415.0,22.4163,22.4549,22.3997,22.4549,189415.0
2017-03-06 12:30:00,40.65,40.72,40.62,40.63,214706.0,22.4494,22.4881,22.4328,22.4384,214706.0
2017-03-06 13:00:00,40.63,40.7,40.58,40.7,129802.0,22.4384,22.477,22.4108,22.477,129802.0
2017-03-06 13:30:00,40.7,40.76,40.67,40.74,81922.0,22.477,22.5102,22.4605,22.4991,81922.0
2017-03-06 14:00:00,40.75,40.8,40.73,40.77,98314.0,22.5046,22.5323,22.4936,22.5157,98314.0
2017-03-06 14:30:00,40.77,40.8,40.72,40.76,108091.0,22.5157,22.5323,22.4881,22.5102,108091.0
2017-03-06 15:00:00,40.77,40.79,40.7,40.77,165846.0,22.5157,22.5267,22.477,22.5157,165846.0
2017-03-06 15:30:00,40.76,40.77,40.66,40.68,331644.0,22.5102,22.5157,22.4549,22.466,331644.0
2017-03-07 09:30:00,41.0,41.06,40.73,40.74,491486.0,22.6427,22.6758,22.4936,22.4991,491486.0
2017-03-07 10:00:00,40.73,40.79,40.6,40.75,299747.0,22.4936,22.5267,22.4218,22.5046,299747.0
2017-03-07 10:30:00,40.76,40.79,40.63,40.67,207501.0,22.5102,22.5267,22.4384,22.4605,207501.0
2017-03-07 11:00:00,40.68,40.73,40.65,40.72,127731.0,22.466,22.4936,22.4494,22.4881,127731.0
2017-03-07 11:30:00,40.71,40.81,40.69,40.77,81027.0,22.4826,22.5378,22.4715,22.5157,81027.0
2017-03-07 12:00:00,40.77,40.83,40.74,40.78,73642.0,22.5157,22.5488,22.4991,22.5212,73642.0
2017-03-07 12:30:00,40.78,40.85,40.75,40.83,80623.0,22.5212,22.5599,22.5046,22.5488,80623.0
2017-03-07 13:00:00,40.84,40.84,40.71,40.71,190358.0,22.5543,22.5543,22.4826,22.4826,190358.0
2017-03-07 13:30:00,40.71,40.74,40.64,40.68,66365.0,22.4826,22.4991,22.4439,22.466,66365.0
2017-03-07 14:00:00,40.69,40.75,40.68,40.7,128337.0,22.4715,22.5046,22.466,22.477,128337.0
2017-03-07 14:30:00,40.69,40.72,40.65,40.68,141094.0,22.4715,22.4881,22.4494,22.466,141094.0
2017-03-07 15:00:00,40.68,40.77,40.67,40.77,187842.0,22.466,22.5157,22.4605,22.5157,187842.0
2017-03-07 15:30:00,40.76,40.77,40.58,40.62,477169.0,22.5102,22.5157,22.4108,22.4328,477169.0
2017-03-08 09:30:00,41.03,41.07,40.64,40.68,872481.0,22.6593,22.6814,22.4439,22.466,872481.0
2017-03-08 10:00:00,40.67,40.75,40.49,40.54,432334.0,22.4605,22.5046,22.3611,22.3887,432334.0
2017-03-08 10:30:00,40.54,40.58,40.41,40.43,604494.0,22.3887,22.4108,22.3169,22.3279,604494.0
2017-03-08 11:00:00,40.44,40.45,40.0,40.17,1477579.0,22.3334,22.339,22.0904,22.1843,1477579.0
2017-03-08 11:30:00,40.16,40.17,40.01,40.09,562653.0,22.1788,22.1843,22.096,22.1401,562653.0
2017-03-08 12:00:00,40.09,40.09,39.93,39.98,256782.0,22.1401,22.1401,22.0518,22.0794,256782.0
2017-03-08 12:30:00,39.98,40.06,39.96,40.02,182547.0,22.0794,22.1236,22.0684,22.1015,182547.0
2017-03-08 13:00:00,40.02,40.07,39.91,40.01,402577.0,22.1015,22.1291,22.0407,22.096,402577.0
2017-03-08 13:30:00,40.02,40.1,39.96,40.0,298139.0,22.1015,22.1457,22.0684,22.0904,298139.0
2017-03-08 14:00:00,39.99,40.01,39.73,39.78,375820.0,22.0849,22.096,21.9413,21.9689,375820.0
2017-03-08 14:30:00,39.79,39.94,39.78,39.93,245941.0,21.9745,22.0573,21.9689,22.0518,245941.0
2017-03-08 15:00:00,39.93,40.04,39.92,40.0,343478.0,22.0518,22.1125,22.0463,22.0904,343478.0
2017-03-08 15:30:00,40.0,40.02,39.84,39.9,788365.0,22.0904,22.1015,22.0021,22.0352,788365.0
2017-03-09 09:30:00,39.44,39.64,39.3,39.51,447151.0,21.7812,21.8916,21.7039,21.8198,447151.0
2017-03-09 10:00:00,39.51,39.81,39.5,39.66,439850.0,21.8198,21.9855,21.8143,21.9027,439850.0
2017-03-09 10:30:00,39.66,39.66,39.3,39.43,273469.0,21.9027,21.9027,21.7039,21.7757,273469.0
2017-03-09 11:00:00,39.42,39.51,39.36,39.44,202625.0,21.7701,21.8198,21.737,21.7812,202625.0
2017-03-09 11:30:00,39.45,39.52,39.38,39.39,154968.0,21.7867,21.8254,21.748,21.7536,154968.0
2017-03-09 12:00:00,39.39,39.45,39.38,39.38,96898.0,21.7536,21.7867,21.748,21.748,96898.0
2017-03-09 12:30:00,39.38,39.51,39.37,39.5,173084.0,21.748,21.8198,21.7425,21.8143,173084.0
2017-03-09 13:00:00,39.51,39.6,39.49,39.51,170381.0,21.8198,21.8695,21.8088,21.8198,170381.0
2017-03-09 13:30:00,39.5,39.5,39.38,39.41,138355.0,21.8143,21.8143,21.748,21.7646,138355.0
2017-03-09 14:00:00,39.42,39.43,39.25,39.27,195092.0,21.7701,21.7757,21.6763,21.6873,195092.0
2017-03-09 14:30:00,39.27,39.27,39.13,39.25,206978.0,21.6873,21.6873,21.61,21.6763,206978.0
2017-03-09 15:00:00,39.24,39.49,39.24,39.4,289742.0,21.6707,21.8088,21.6707,21.7591,289742.0
2017-03-09 15:30:00,39.4,39.48,39.37,39.42,386912.0,21.7591,21.8033,21.7425,21.7701,386912.0
2017-03-10 09:30:00,39.8,39.96,39.57,39.79,834448.0,21.98,22.0684,21.853,21.9745,834448.0
2017-03-10 10:00:00,39.79,39.8,39.33,39.33,407757.0,21.9745,21.98,21.7204,21.7204,407757.0
2017-03-10 10:30:00,39.33,39.52,39.28,39.37,277101.0,21.7204,21.8254,21.6928,21.7425,277101.0
2017-03-10 11:00:00,39.36,39.38,39.1,39.15,676578.0,21.737,21.748,21.5934,21.621,676578.0
2017-03-10 11:30:00,39.15,39.21,39.09,39.15,265549.0,21.621,21.6542,21.5879,21.621,265549.0
2017-03-10 12:00:00,39.15,39.23,39.12,39.23,105259.0,21.621,21.6652,21.6045,21.6652,105259.0
2017-03-10 12:30:00,39.22,39.22,39.11,39.14,166723.0,21.6597,21.6597,21.5989,21.6155,166723.0
2017-03-10 13:00:00,39.13,39.23,39.06,39.22,236655.0,21.61,21.6652,21.5713,21.6597,236655.0
2017-03-10 13:30:00,39.23,39.36,39.19,39.29,158766.0,21.6652,21.737,21.6431,21.6983,158766.0
2017-03-10 14:00:00,39.29,39.4,39.27,39.38,142591.0,21.6983,21.7591,21.6873,21.748,142591.0
2017-03-10 14:30:00,39.39,39.5,39.36,39.46,209744.0,21.7536,21.8143,21.737,21.7922,209744.0
2017-03-10 15:00:00,39.46,39.55,39.45,39.55,180644.0,21.7922,21.8419,21.7867,21.8419,180644.0
2017-03-10 15:30:00,39.55,39.57,39.36,39.4,918429.0,21.8419,21.853,21.737,21.7591,918429.0
2017-03-13 09:30:00,40.79,40.87,40.66,40.72,519427.0,22.5267,22.5709,22.4549,22.4881,519427.0
2017-03-13 10:00:00,40.72,40.82,40.71,40.77,432787.0,22.4881,22.5433,22.4826,22.5157,432787.0
2017-03-13 10:30:00,40.78,40.85,40.71,40.85,226541.0,22.5212,22.5599,22.4826,22.5599,226541.0
2017-03-13 11:00:00,40.84,40.92,40.79,40.91,190345.0,22.5543,22.5985,22.5267,22.593,190345.0
2017-03-13 11:30:00,40.91,41.02,40.89,40.96,279138.0,22.593,22.6538,22.582,22.6206,279138.0
2017-03-13 12:00:00,40.96,41.03,40.85,40.92,227571.0,22.6206,22.6593,22.5599,22.5985,227571.0
2017-03-13 12:30:00,40.91,40.92,40.82,40.83,151629.0,22.593,22.5985,22.5433,22.5488,151629.0
2017-03-13 13:00:00,40.83,40.85,40.76,40.77,168667.0,22.5488,22.5599,22.5102,22.5157,168667.0
2017-03-13 13:30:00,40.77,40.79,40.7,40.74,191736.0,22.5157,22.5267,22.477,22.4991,191736.0
2017-03-13 14:00:00,40.74,40.76,40.65,40.71,148887.0,22.4991,22.5102,22.4494,22.4826,148887.0
2017-03-13 14:30:00,40.72,40.83,40.71,40.82,156284.0,22.4881,22.5488,22.4826,22.5433,156284.0
2017-03-13 15:00:00,40.81,40.86,40.79,40.81,172212.0,22.5378,22.5654,22.5267,22.5378,172212.0
2017-03-13 15:30:00,40.81,40.87,40.77,40.86,406577.0,22.5378,22.5709,22.5157,22.5654,406577.0
2017-03-14 09:30:00,40.3,40.3,39.96,40.01,618044.0,22.2561,22.2561,22.0684,22.096,618044.0
2017-03-14 10:00:00,40.0,40.16,39.93,40.12,259778.0,22.0904,22.1788,22.0518,22.1567,259778.0
2017-03-14 10:30:00,40.11,40.42,40.08,40.42,278070.0,22.1512,22.3224,22.1346,22.3224,278070.0
2017-03-14 11:00:00,40.42,40.58,40.31,40.46,191752.0,22.3224,22.4108,22.2616,22.3445,191752.0
2017-03-14 11:30:00,40.46,40.66,40.46,40.62,237480.0,22.3445,22.4549,22.3445,22.4328,237480.0
2017-03-14 12:00:00,40.62,40.84,40.6,40.82,218177.0,22.4328,22.5543,22.4218,22.5433,218177.0
2017-03-14 12:30:00,40.81,40.9,40.7,40.7,204997.0,22.5378,22.5875,22.477,22.477,204997.0
2017-03-14 13:00:00,40.71,40.71,40.55,40.61,173605.0,22.4826,22.4826,22.3942,22.4273,173605.0
2017-03-14 13:30:00,40.6,40.62,40.45,40.45,148742.0,22.4218,22.4328,22.339,22.339,148742.0
2017-03-14 14:00:00,40.46,40.48,40.36,40.45,107333.0,22.3445,22.3555,22.2893,22.339,107333.0
2017-03-14 14:30:00,40.44,40.59,40.44,40.59,183628.0,22.3334,22.4163,22.3334,22.4163,183628.0
2017-03-14 15:00:00,40.59,40.59,40.43,40.51,250229.0,22.4163,22.4163,22.3279,22.3721,250229.0
2017-03-14 15:30:00,40.51,40.59,40.48,40.54,412637.0,22.3721,22.4163,22.3555,22.3887,412637.0
2017-03-15 09:30:00,41.54,41.62,41.38,41.4,380051.0,22.9409,22.9851,22.8526,22.8636,380051.0
2017-03-15 10:00:00,41.4,41.55,41.19,41.53,292101.0,22.8636,22.9465,22.7476,22.9354,292101.0
2017-03-15 10:30:00,41.53,41.61,41.42,41.5,215062.0,22.9354,22.9796,22.8747,22.9188,215062.0
2017-03-15 11:00:00,41.51,41.53,41.36,41.4,226520.0,22.9244,22.9354,22.8415,22.8636,226520.0
2017-03-15 11:30:00,41.4,41.5,41.36,41.46,275415.0,22.8636,22.9188,22.8415,22.8967,275415.0
2017-03-15 12:00:00,41.46,41.48,41.28,41.32,186988.0,22.8967,22.9078,22.7973,22.8194,186988.0
2017-03-15 12:30:00,41.32,41.42,41.26,41.27,158346.0,22.8194,22.8747,22.7863,22.7918,158346.0
2017-03-15 13:00:00,41.26,41.41,41.23,41.35,120775.0,22.7863,22.8691,22.7697,22.836,120775.0
2017-03-15 13:30:00,41.34,41.46,41.3,41.3,164510.0,22.8305,22.8967,22.8084,22.8084,164510.0
2017-03-15 14:00:00,41.33,42.05,41.31,42.0,379070.0,22.825,23.2226,22.8139,23.195,379070.0
2017-03-15 14:30:00,42.0,42.63,41.85,42.63,878438.0,23.195,23.5429,23.1121,23.5429,878438.0
2017-03-15 15:00:00,42.63,42.86,42.53,42.79,638880.0,23.5429,23.6699,23.4877,23.6313,638880.0
2017-03-15 15:30:00,42.78,43.1,42.72,43.05,2200296.0,23.6257,23.8025,23.5926,23.7748,2200296.0
2017-03-16 09:30:00,43.4,43.48,43.12,43.15,1002528.0,23.9681,24.0123,23.8135,23.8301,1002528.0
2017-03-16 10:00:00,43.15,43.26,42.88,43.09,701549.0,23.8301,23.8908,23.681,23.7969,701549.0
2017-03-16 10:30:00,43.09,43.42,43.02,43.25,705296.0,23.7969,23.9792,23.7583,23.8853,705296.0
2017-03-16 11:00:00,43.25,43.38,43.12,43.3,754595.0,23.8853,23.9571,23.8135,23.9129,754595.0
2017-03-16 11:30:00,43.3,43.42,43.26,43.32,590952.0,23.9129,23.9792,23.8908,23.924,590952.0
2017-03-16 12:00:00,43.32,43.33,43.05,43.17,516161.0,23.924,23.9295,23.7748,23.8411,516161.0
2017-03-16 12:30:00,43.17,43.3,42.99,43.05,297725.0,23.8411,23.9129,23.7417,23.7748,297725.0
2017-03-16 13:00:00,43.04,43.06,42.97,42.97,120130.0,23.7693,23.7804,23.7307,23.7307,120130.0
2017-03-16 13:30:00,42.96,43.01,42.86,42.95,245414.0,23.7251,23.7528,23.6699,23.7196,245414.0
2017-03-16 14:00:00,42.94,43.08,42.94,42.98,198301.0,23.7141,23.7914,23.7141,23.7362,198301.0
2017-03-16 14:30:00,42.98,43.04,42.92,42.98,130567.0,23.7362,23.7693,23.703,23.7362,130567.0
2017-03-16 15:00:00,42.98,43.01,42.93,42.98,142817.0,23.7362,23.7528,23.7086,23.7362,142817.0
2017-03-16 15:30:00,42.97,42.99,42.88,42.94,480678.0,23.7307,23.7417,23.681,23.7141,480678.0
2017-03-17 09:30:00,43.32,43.41,43.21,43.35,261296.0,23.924,23.9737,23.8632,23.9405,261296.0
2017-03-17 10:00:00,43.35,43.46,43.21,43.23,196304.0,23.9405,24.0013,23.8632,23.8742,196304.0
2017-03-17 10:30:00,43.24,43.26,42.97,43.09,175843.0,23.8798,23.8908,23.7307,23.7969,175843.0
2017-03-17 11:00:00,43.1,43.23,43.04,43.2,156160.0,23.8025,23.8742,23.7693,23.8577,156160.0
2017-03-17 11:30:00,43.2,43.24,43.14,43.2,121098.0,23.8577,23.8798,23.8245,23.8577,121098.0
2017-03-17 12:00:00,43.2,43.21,43.09,43.13,129053.0,23.8577,23.8632,23.7969,23.819,129053.0
2017-03-17 12:30:00,43.13,43.22,43.09,43.21,113807.0,23.819,23.8687,23.7969,23.8632,113807.0
2017-03-17 13:00:00,43.22,43.32,43.18,43.31,199542.0,23.8687,23.924,23.8466,23.9184,199542.0
2017-03-17 13:30:00,43.3,43.3,43.2,43.26,106149.0,23.9129,23.9129,23.8577,23.8908,106149.0
2017-03-17 14:00:00,43.26,43.3,43.22,43.23,79754.0,23.8908,23.9129,23.8687,23.8742,79754.0
2017-03-17 14:30:00,43.22,43.24,43.1,43.11,66643.0,23.8687,23.8798,23.8025,23.808,66643.0
2017-03-17 15:00:00,43.11,43.14,43.03,43.08,136004.0,23.808,23.8245,23.7638,23.7914,136004.0
2017-03-17 15:30:00,43.08,43.08,42.99,43.02,626259.0,23.7914,23.7914,23.7417,23.7583,626259.0
2017-03-20 09:30:00,43.08,43.13,42.9,42.91,305980.0,23.7914,23.819,23.692,23.6975,305980.0
2017-03-20 10:00:00,42.91,43.19,42.87,43.13,139492.0,23.6975,23.8522,23.6754,23.819,139492.0
2017-03-20 10:30:00,43.13,43.26,43.01,43.18,117647.0,23.819,23.8908,23.7528,23.8466,117647.0
2017-03-20 11:00:00,43.18,43.24,42.97,43.02,104419.0,23.8466,23.8798,23.7307,23.7583,104419.0
2017-03-20 11:30:00,43.02,43.18,42.97,43.12,105067.0,23.7583,23.8466,23.7307,23.8135,105067.0
2017-03-20 12:00:00,43.11,43.19,43.04,43.16,112572.0,23.808,23.8522,23.7693,23.8356,112572.0
2017-03-20 12:30:00,43.15,43.28,43.14,43.16,126831.0,23.8301,23.9019,23.8245,23.8356,126831.0
2017-03-20 13:00:00,43.16,43.25,43.15,43.21,27679.0,23.8356,23.8853,23.8301,23.8632,27679.0
2017-03-20 13:30:00,43.21,43.21,43.04,43.1,58508.0,23.8632,23.8632,23.7693,23.8025,58508.0
2017-03-20 14:00:00,43.11,43.14,43.07,43.12,70668.0,23.808,23.8245,23.7859,23.8135,70668.0
2017-03-20 14:30:00,43.12,43.14,43.05,43.11,50701.0,23.8135,23.8245,23.7748,23.808,50701.0
2017-03-20 15:00:00,43.11,43.24,43.1,43.24,91816.0,23.808,23.8798,23.8025,23.8798,91816.0
2017-03-20 15:30:00,43.23,43.34,43.22,43.25,314340.0,23.8742,23.935,23.8687,23.8853,314340.0
2017-03-21 09:30:00,42.93,43.07,42.74,42.8,477531.0,23.7086,23.7859,23.6036,23.6368,477531.0
2017-03-21 10:00:00,42.8,42.84,42.22,42.24,959285.0,23.6368,23.6589,23.3165,23.3275,959285.0
2017-03-21 10:30:00,42.24,42.56,42.19,42.19,437838.0,23.3275,23.5042,23.2999,23.2999,437838.0
2017-03-21 11:00:00,42.19,42.23,41.77,41.89,365687.0,23.2999,23.322,23.0679,23.1342,365687.0
2017-03-21 11:30:00,41.88,42.08,41.54,41.9,659023.0,23.1287,23.2391,22.9409,23.1397,659023.0
2017-03-21 12:00:00,41.9,41.95,41.78,41.88,191266.0,23.1397,23.1674,23.0735,23.1287,191266.0
2017-03-21 12:30:00,41.88,41.92,41.67,41.67,168781.0,23.1287,23.1508,23.0127,23.0127,168781.0
2017-03-21 13:00:00,41.67,41.74,41.58,41.63,162349.0,23.0127,23.0514,22.963,22.9906,162349.0
2017-03-21 13:30:00,41.63,41.65,41.37,41.37,274141.0,22.9906,23.0017,22.847,22.847,274141.0
2017-03-21 14:00:00,41.38,41.57,41.34,41.43,216196.0,22.8526,22.9575,22.8305,22.8802,216196.0
2017-03-21 14:30:00,41.43,41.58,41.39,41.43,212906.0,22.8802,22.963,22.8581,22.8802,212906.0
2017-03-21 15:00:00,41.44,41.52,41.37,41.41,248974.0,22.8857,22.9299,22.847,22.8691,248974.0
2017-03-21 15:30:00,41.41,41.41,40.98,41.0,1141930.0,22.8691,22.8691,22.6317,22.6427,1141930.0
2017-03-22 09:30:00,41.2,41.68,41.12,41.33,564672.0,22.7532,23.0182,22.709,22.825,564672.0
2017-03-22 10:00:00,41.33,41.49,41.11,41.23,393493.0,22.825,22.9133,22.7035,22.7697,393493.0
2017-03-22 10:30:00,41.23,41.51,40.99,41.49,438954.0,22.7697,22.9244,22.6372,22.9133,438954.0
2017-03-22 11:00:00,41.48,41.54,41.22,41.48,204809.0,22.9078,22.9409,22.7642,22.9078,204809.0
2017-03-22 11:30:00,41.47,41.69,41.41,41.64,251435.0,22.9023,23.0238,22.8691,22.9962,251435.0
2017-03-22 12:00:00,41.64,41.78,41.56,41.63,139259.0,22.9962,23.0735,22.952,22.9906,139259.0
2017-03-22 12:30:00,41.64,41.69,41.45,41.55,109253.0,22.9962,23.0238,22.8912,22.9465,109253.0
2017-03-22 13:00:00,41.53,41.7,41.49,41.68,84172.0,22.9354,23.0293,22.9133,23.0182,84172.0
2017-03-22 13:30:00,41.68,41.8,41.67,41.69,91664.0,23.0182,23.0845,23.0127,23.0238,91664.0
2017-03-22 14:00:00,41.69,41.8,41.69,41.74,128518.0,23.0238,23.0845,23.0238,23.0514,128518.0
2017-03-22 14:30:00,41.73,41.74,41.58,41.6,150063.0,23.0459,23.0514,22.963,22.9741,150063.0
2017-03-22 15:00:00,41.6,41.68,41.54,41.55,254516.0,22.9741,23.0182,22.9409,22.9465,254516.0
2017-03-22 15:30:00,41.55,41.65,41.51,41.57,608114.0,22.9465,23.0017,22.9244,22.9575,608114.0
2017-03-23 09:30:00,41.42,41.68,41.36,41.51,317619.0,22.8747,23.0182,22.8415,22.9244,317619.0
2017-03-23 10:00:00,41.53,41.57,41.27,41.35,193190.0,22.9354,22.9575,22.7918,22.836,193190.0
2017-03-23 10:30:00,41.35,41.55,41.28,41.47,120821.0,22.836,22.9465,22.7973,22.9023,120821.0
2017-03-23 11:00:00,41.47,41.54,41.12,41.12,441614.0,22.9023,22.9409,22.709,22.709,441614.0
2017-03-23 11:30:00,41.12,41.21,41.06,41.18,215811.0,22.709,22.7587,22.6758,22.7421,215811.0
2017-03-23 12:00:00,41.18,41.24,41.15,41.21,143524.0,22.7421,22.7752,22.7255,22.7587,143524.0
2017-03-23 12:30:00,41.21,41.37,41.19,41.36,83094.0,22.7587,22.847,22.7476,22.8415,83094.0
2017-03-23 13:00:00,41.36,41.36,41.2,41.23,119161.0,22.8415,22.8415,22.7532,22.7697,119161.0
2017-03-23 13:30:00,41.25,41.38,41.21,41.38,81603.0,22.7808,22.8526,22.7587,22.8526,81603.0
2017-03-23 14:00:00,41.38,41.4,41.28,41.28,85806.0,22.8526,22.8636,22.7973,22.7973,85806.0
2017-03-23 14:30:00,41.27,41.42,41.24,41.32,109923.0,22.7918,22.8747,22.7752,22.8194,109923.0
2017-03-23 15:00:00,41.32,41.39,41.25,41.26,149697.0,22.8194,22.8581,22.7808,22.7863,149697.0
2017-03-23 15:30:00,41.26,41.33,41.17,41.33,421653.0,22.7863,22.825,22.7366,22.825,421653.0
2017-03-24 09:30:00,41.32,41.4,41.26,41.28,167492.0,22.8194,22.8636,22.7863,22.7973,167492.0
2017-03-24 10:00:00,41.27,41.33,41.22,41.24,120401.0,22.7918,22.825,22.7642,22.7752,120401.0
2017-03-24 10:30:00,41.25,41.27,41.15,41.25,320183.0,22.7808,22.7918,22.7255,22.7808,320183.0
2017-03-24 11:00:00,41.25,41.29,41.06,41.08,142661.0,22.7808,22.8029,22.6758,22.6869,142661.0
2017-03-24 11:30:00,41.08,41.19,41.06,41.16,75443.0,22.6869,22.7476,22.6758,22.7311,75443.0
2017-03-24 12:00:00,41.16,41.16,40.87,41.04,251865.0,22.7311,22.7311,22.5709,22.6648,251865.0
2017-03-24 12:30:00,41.04,41.06,40.89,40.97,130156.0,22.6648,22.6758,22.582,22.6261,130156.0
2017-03-24 13:00:00,40.98,41.06,40.96,41.04,48919.0,22.6317,22.6758,22.6206,22.6648,48919.0
2017-03-24 13:30:00,41.05,41.05,40.9,40.92,104123.0,22.6703,22.6703,22.5875,22.5985,104123.0
2017-03-24 14:00:00,40.92,40.96,40.78,40.81,112121.0,22.5985,22.6206,22.5212,22.5378,112121.0
2017-03-24 14:30:00,40.82,40.86,40.67,40.68,3613722.0,22.5433,22.5654,22.4605,22.466,3613722.0
2017-03-24 15:00:00,40.69,40.7,40.58,40.66,253921.0,22.4715,22.477,22.4108,22.4549,253921.0
2017-03-24 15:30:00,40.65,40.99,40.59,40.84,766286.0,22.4494,22.6372,22.4163,22.5543,766286.0
2017-03-27 09:30:00,39.92,39.93,39.45,39.54,997750.0,22.0463,22.0518,21.7867,21.8364,997750.0
2017-03-27 10:00:00,39.54,39.75,39.45,39.58,604101.0,21.8364,21.9524,21.7867,21.8585,604101.0
2017-03-27 10:30:00,39.58,39.96,39.58,39.87,503742.0,21.8585,22.0684,21.8585,22.0187,503742.0
2017-03-27 11:00:00,39.87,39.92,39.68,39.73,524665.0,22.0187,22.0463,21.9137,21.9413,524665.0
2017-03-27 11:30:00,39.74,40.0,39.71,40.0,352189.0,21.9469,22.0904,21.9303,22.0904,352189.0
2017-03-27 12:00:00,40.0,40.04,39.88,39.96,172171.0,22.0904,22.1125,22.0242,22.0684,172171.0
2017-03-27 12:30:00,39.96,40.01,39.9,39.97,135015.0,22.0684,22.096,22.0352,22.0739,135015.0
2017-03-27 13:00:00,39.98,40.1,39.97,40.01,122036.0,22.0794,22.1457,22.0739,22.096,122036.0
2017-03-27 13:30:00,40.01,40.06,39.94,40.04,117130.0,22.096,22.1236,22.0573,22.1125,117130.0
2017-03-27 14:00:00,40.04,40.15,40.0,40.14,157891.0,22.1125,22.1733,22.0904,22.1678,157891.0
2017-03-27 14:30:00,40.15,40.3,40.09,40.28,236714.0,22.1733,22.2561,22.1401,22.2451,236714.0
2017-03-27 15:00:00,40.27,40.32,40.18,40.2,182213.0,22.2396,22.2672,22.1899,22.2009,182213.0
2017-03-27 15:30:00,40.2,40.3,40.18,40.22,424493.0,22.2009,22.2561,22.1899,22.2119,424493.0
2017-03-28 09:30:00,40.31,40.59,40.27,40.41,412953.0,22.2616,22.4163,22.2396,22.3169,412953.0
2017-03-28 10:00:00,40.42,40.56,40.41,40.55,257353.0,22.3224,22.3997,22.3169,22.3942,257353.0
2017-03-28 10:30:00,40.55,40.84,40.55,40.82,250144.0,22.3942,22.5543,22.3942,22.5433,250144.0
2017-03-28 11:00:00,40.83,40.92,40.69,40.74,185441.0,22.5488,22.5985,22.4715,22.4991,185441.0
2017-03-28 11:30:00,40.75,40.8,40.65,40.68,165144.0,22.5046,22.5323,22.4494,22.466,165144.0
2017-03-28 12:00:00,40.67,40.79,40.67,40.77,101892.0,22.4605,22.5267,22.4605,22.5157,101892.0
2017-03-28 12:30:00,40.77,40.85,40.75,40.84,92319.0,22.5157,22.5599,22.5046,22.5543,92319.0
2017-03-28 13:00:00,40.85,40.99,40.84,40.93,123690.0,22.5599,22.6372,22.5543,22.604,123690.0
2017-03-28 13:30:00,40.93,40.94,40.85,40.88,122335.0,22.604,22.6096,22.5599,22.5764,122335.0
2017-03-28 14:00:00,40.87,40.99,40.8,40.95,216834.0,22.5709,22.6372,22.5323,22.6151,216834.0
2017-03-28 14:30:00,40.94,41.1,40.82,40.87,254311.0,22.6096,22.6979,22.5433,22.5709,254311.0
2017-03-28 15:00:00,40.87,40.94,40.86,40.87,180872.0,22.5709,22.6096,22.5654,22.5709,180872.0
2017-03-28 15:30:00,40.87,40.97,40.86,40.87,551790.0,22.5709,22.6261,22.5654,22.5709,551790.0
2017-03-29 09:30:00,40.56,40.75,40.51,40.71,279974.0,22.3997,22.5046,22.3721,22.4826,279974.0
2017-03-29 10:00:00,40.72,40.77,40.67,40.73,176576.0,22.4881,22.5157,22.4605,22.4936,176576.0
2017-03-29 10:30:00,40.75,41.05,40.75,41.01,595849.0,22.5046,22.6703,22.5046,22.6482,595849.0
2017-03-29 11:00:00,40.99,41.02,40.79,40.87,187252.0,22.6372,22.6538,22.5267,22.5709,187252.0
2017-03-29 11:30:00,40.88,40.94,40.83,40.89,179366.0,22.5764,22.6096,22.5488,22.582,179366.0
2017-03-29 12:00:00,40.89,41.0,40.86,40.97,127264.0,22.582,22.6427,22.5654,22.6261,127264.0
2017-03-29 12:30:00,40.97,41.03,40.95,40.98,133404.0,22.6261,22.6593,22.6151,22.6317,133404.0
2017-03-29 13:00:00,40.98,41.02,40.95,41.01,96602.0,22.6317,22.6538,22.6151,22.6482,96602.0
2017-03-29 13:30:00,41.01,41.07,40.94,40.95,141200.0,22.6482,22.6814,22.6096,22.6151,141200.0
2017-03-29 14:00:00,40.95,40.98,40.91,40.95,72618.0,22.6151,22.6317,22.593,22.6151,72618.0
2017-03-29 14:30:00,40.95,40.96,40.89,40.95,102738.0,22.6151,22.6206,22.582,22.6151,102738.0
2017-03-29 15:00:00,40.95,40.96,40.86,40.91,108944.0,22.6151,22.6206,22.5654,22.593,108944.0
2017-03-29 15:30:00,40.91,40.92,40.83,40.88,333022.0,22.593,22.5985,22.5488,22.5764,333022.0
2017-03-30 09:30:00,41.16,41.31,41.13,41.17,284836.0,22.7311,22.8139,22.7145,22.7366,284836.0
2017-03-30 10:00:00,41.17,41.33,41.15,41.32,152362.0,22.7366,22.825,22.7255,22.8194,152362.0
2017-03-30 10:30:00,41.33,41.39,41.3,41.37,117355.0,22.825,22.8581,22.8084,22.847,117355.0
2017-03-30 11:00:00,41.38,41.5,41.36,41.48,147296.0,22.8526,22.9188,22.8415,22.9078,147296.0
2017-03-30 11:30:00,41.47,41.5,41.26,41.27,375895.0,22.9023,22.9188,22.7863,22.7918,375895.0
2017-03-30 12:00:00,41.27,41.29,41.09,41.12,283599.0,22.7918,22.8029,22.6924,22.709,283599.0
2017-03-30 12:30:00,41.13,41.17,41.03,41.05,164328.0,22.7145,22.7366,22.6593,22.6703,164328.0
2017-03-30 13:00:00,41.05,41.16,41.03,41.1,123837.0,22.6703,22.7311,22.6593,22.6979,123837.0
2017-03-30 13:30:00,41.11,41.19,41.08,41.15,71651.0,22.7035,22.7476,22.6869,22.7255,71651.0
2017-03-30 14:00:00,41.16,41.19,41.12,41.15,85397.0,22.7311,22.7476,22.709,22.7255,85397.0
2017-03-30 14:30:00,41.16,41.18,41.08,41.13,78311.0,22.7311,22.7421,22.6869,22.7145,78311.0
2017-03-30 15:00:00,41.13,41.16,41.12,41.15,62830.0,22.7145,22.7311,22.709,22.7255,62830.0
2017-03-30 15:30:00,41.15,41.18,41.03,41.09,518894.0,22.7255,22.7421,22.6593,22.6924,518894.0
2017-03-31 09:30:00,40.35,40.43,40.16,40.19,593657.0,22.2837,22.3279,22.1788,22.1954,593657.0
2017-03-31 10:00:00,40.19,40.35,40.14,40.24,296521.0,22.1954,22.2837,22.1678,22.223,296521.0
2017-03-31 10:30:00,40.24,40.48,40.24,40.48,181213.0,22.223,22.3555,22.223,22.3555,181213.0
2017-03-31 11:00:00,40.48,40.74,40.4,40.71,136812.0,22.3555,22.4991,22.3114,22.4826,136812.0
2017-03-31 11:30:00,40.71,40.71,40.56,40.59,132768.0,22.4826,22.4826,22.3997,22.4163,132768.0
2017-03-31 12:00:00,40.59,40.79,40.59,40.79,111078.0,22.4163,22.5267,22.4163,22.5267,111078.0
2017-03-31 12:30:00,40.78,40.88,40.77,40.8,100567.0,22.5212,22.5764,22.5157,22.5323,100567.0
2017-03-31 13:00:00,40.8,40.9,40.79,40.89,81147.0,22.5323,22.5875,22.5267,22.582,81147.0
2017-03-31 13:30:00,40.9,40.91,40.74,40.75,51865.0,22.5875,22.593,22.4991,22.5046,51865.0
2017-03-31 14:00:00,40.75,40.9,40.72,40.88,93246.0,22.5046,22.5875,22.4881,22.5764,93246.0
2017-03-31 14:30:00,40.88,40.93,40.83,40.85,57052.0,22.5764,22.604,22.5488,22.5599,57052.0
2017-03-31 15:00:00,40.85,40.87,40.75,40.76,64785.0,22.5599,22.5709,22.5046,22.5102,64785.0
2017-03-31 15:30:00,40.76,40.82,40.67,40.68,284069.0,22.5102,22.5433,22.4605,22.466,284069.0
2017-04-03 09:30:00,40.8,41.02,40.6,40.62,288517.0,22.5323,22.6538,22.4218,22.4328,288517.0
2017-04-03 10:00:00,40.61,40.76,40.39,40.68,297986.0,22.4273,22.5102,22.3058,22.466,297986.0
2017-04-03 10:30:00,40.67,40.73,40.18,40.18,310232.0,22.4605,22.4936,22.1899,22.1899,310232.0
2017-04-03 11:00:00,40.17,40.36,40.14,40.29,222271.0,22.1843,22.2893,22.1678,22.2506,222271.0
2017-04-03 11:30:00,40.29,40.31,40.1,40.17,228745.0,22.2506,22.2616,22.1457,22.1843,228745.0
2017-04-03 12:00:00,40.16,40.36,40.13,40.34,135370.0,22.1788,22.2893,22.1622,22.2782,135370.0
2017-04-03 12:30:00,40.34,40.34,40.26,40.31,57088.0,22.2782,22.2782,22.234,22.2616,57088.0
2017-04-03 13:00:00,40.31,40.39,40.29,40.34,72504.0,22.2616,22.3058,22.2506,22.2782,72504.0
2017-04-03 13:30:00,40.33,40.36,40.24,40.28,86847.0,22.2727,22.2893,22.223,22.2451,86847.0
2017-04-03 14:00:00,40.29,40.29,40.19,40.27,85171.0,22.2506,22.2506,22.1954,22.2396,85171.0
2017-04-03 14:30:00,40.27,40.47,40.25,40.44,94657.0,22.2396,22.35,22.2285,22.3334,94657.0
2017-04-03 15:00:00,40.45,40.48,40.37,40.38,142024.0,22.339,22.3555,22.2948,22.3003,142024.0
2017-04-03 15:30:00,40.38,40.53,40.34,40.47,371434.0,22.3003,22.3831,22.2782,22.35,371434.0
2017-04-04 09:30:00,41.05,41.05,40.81,40.9,376948.0,22.6703,22.6703,22.5378,22.5875,376948.0
2017-04-04 10:00:00,40.9,40.9,40.73,40.79,153688.0,22.5875,22.5875,22.4936,22.5267,153688.0
2017-04-04 10:30:00,40.78,41.01,40.78,40.99,157155.0,22.5212,22.6482,22.5212,22.6372,157155.0
2017-04-04 11:00:00,40.98,41.18,40.97,41.07,414130.0,22.6317,22.7421,22.6261,22.6814,414130.0
2017-04-04 11:30:00,41.07,41.09,40.99,41.02,107773.0,22.6814,22.6924,22.6372,22.6538,107773.0
2017-04-04 12:00:00,41.01,41.04,40.93,40.96,36864.0,22.6482,22.6648,22.604,22.6206,36864.0
2017-04-04 12:30:00,40.96,41.01,40.9,40.93,79592.0,22.6206,22.6482,22.5875,22.604,79592.0
2017-04-04 13:00:00,40.94,41.04,40.92,41.0,56152.0,22.6096,22.6648,22.5985,22.6427,56152.0
2017-04-04 13:30:00,41.01,41.08,40.99,41.06,65346.0,22.6482,22.6869,22.6372,22.6758,65346.0
2017-04-04 14:00:00,41.07,41.15,41.06,41.13,60029.0,22.6814,22.7255,22.6758,22.7145,60029.0
2017-04-04 14:30:00,41.12,41.13,41.05,41.05,60378.0,22.709,22.7145,22.6703,22.6703,60378.0
2017-04-04 15:00:00,41.05,41.05,40.97,41.02,139391.0,22.6703,22.6703,22.6261,22.6538,139391.0
2017-04-04 15:30:00,41.02,41.08,41.0,41.05,310526.0,22.6538,22.6869,22.6427,22.6703,310526.0
2017-04-05 09:30:00,41.78,41.8,41.66,41.7,419321.0,23.0735,23.0845,23.0072,23.0293,419321.0
2017-04-05 10:00:00,41.69,41.98,41.67,41.85,397836.0,23.0238,23.1839,23.0127,23.1121,397836.0
2017-04-05 10:30:00,41.86,41.86,41.59,41.61,272638.0,23.1177,23.1177,22.9685,22.9796,272638.0
2017-04-05 11:00:00,41.6,41.61,41.14,41.16,459810.0,22.9741,22.9796,22.72,22.7311,459810.0
2017-04-05 11:30:00,41.17,41.35,41.14,41.2,331057.0,22.7366,22.836,22.72,22.7532,331057.0
2017-04-05 12:00:00,41.2,41.2,41.1,41.14,112285.0,22.7532,22.7532,22.6979,22.72,112285.0
2017-04-05 12:30:00,41.14,41.19,41.13,41.15,83420.0,22.72,22.7476,22.7145,22.7255,83420.0
2017-04-05 13:00:00,41.15,41.19,41.06,41.09,96337.0,22.7255,22.7476,22.6758,22.6924,96337.0
2017-04-05 13:30:00,41.09,41.16,41.06,41.15,93594.0,22.6924,22.7311,22.6758,22.7255,93594.0
2017-04-05 14:00:00,41.14,41.18,41.04,41.12,152739.0,22.72,22.7421,22.6648,22.709,152739.0
2017-04-05 14:30:00,41.12,41.16,41.05,41.11,93781.0,22.709,22.7311,22.6703,22.7035,93781.0
2017-04-05 15:00:00,41.11,41.17,40.87,40.93,176266.0,22.7035,22.7366,22.5709,22.604,176266.0
2017-04-05 15:30:00,40.93,40.93,40.72,40.75,504017.0,22.604,22.604,22.4881,22.5046,504017.0
2017-04-06 09:30:00,41.11,41.26,40.97,41.14,464090.0,22.7035,22.7863,22.6261,22.72,464090.0
2017-04-06 10:00:00,41.15,41.31,41.12,41.29,424171.0,22.7255,22.8139,22.709,22.8029,424171.0
2017-04-06 10:30:00,41.3,41.42,41.12,41.12,325148.0,22.8084,22.8747,22.709,22.709,325148.0
2017-04-06 11:00:00,41.13,41.17,40.94,40.97,253299.0,22.7145,22.7366,22.6096,22.6261,253299.0
2017-04-06 11:30:00,40.97,41.07,40.86,40.98,367334.0,22.6261,22.6814,22.5654,22.6317,367334.0
2017-04-06 12:00:00,40.99,41.03,40.96,41.01,35649.0,22.6372,22.6593,22.6206,22.6482,35649.0
2017-04-06 12:30:00,41.02,41.04,40.85,40.98,55011.0,22.6538,22.6648,22.5599,22.6317,55011.0
2017-04-06 13:00:00,40.98,41.18,40.97,41.15,133880.0,22.6317,22.7421,22.6261,22.7255,133880.0
2017-04-06 13:30:00,41.16,41.26,41.16,41.18,687912.0,22.7311,22.7863,22.7311,22.7421,687912.0
2017-04-06 14:00:00,41.18,41.18,40.92,40.93,440679.0,22.7421,22.7421,22.5985,22.604,440679.0
2017-04-06 14:30:00,40.93,41.02,40.87,40.89,432357.0,22.604,22.6538,22.5709,22.582,432357.0
2017-04-06 15:00:00,40.89,41.02,40.8,40.94,204506.0,22.582,22.6538,22.5323,22.6096,204506.0
2017-04-06 15:30:00,40.93,41.03,40.88,40.99,337663.0,22.604,22.6593,22.5764,22.6372,337663.0
2017-04-07 09:30:00,40.08,40.48,40.0,40.33,515186.0,22.1346,22.3555,22.0904,22.2727,515186.0
2017-04-07 10:00:00,40.34,40.68,40.3,40.55,385376.0,22.2782,22.466,22.2561,22.3942,385376.0
2017-04-07 10:30:00,40.55,40.57,40.44,40.55,258117.0,22.3942,22.4052,22.3334,22.3942,258117.0
2017-04-07 11:00:00,40.54,40.74,40.43,40.69,274123.0,22.3887,22.4991,22.3279,22.4715,274123.0
2017-04-07 11:30:00,40.71,41.07,40.68,41.05,286575.0,22.4826,22.6814,22.466,22.6703,286575.0
2017-04-07 12:00:00,41.05,41.13,41.02,41.06,122607.0,22.6703,22.7145,22.6538,22.6758,122607.0
2017-04-07 12:30:00,41.05,41.12,40.93,40.93,161460.0,22.6703,22.709,22.604,22.604,161460.0
2017-04-07 13:00:00,40.93,40.95,40.63,40.71,172430.0,22.604,22.6151,22.4384,22.4826,172430.0
2017-04-07 13:30:00,40.71,40.77,40.66,40.66,86884.0,22.4826,22.5157,22.4549,22.4549,86884.0
2017-04-07 14:00:00,40.65,40.76,40.65,40.72,70757.0,22.4494,22.5102,22.4494,22.4881,70757.0
2017-04-07 14:30:00,40.71,40.71,40.57,40.59,90429.0,22.4826,22.4826,22.4052,22.4163,90429.0
2017-04-07 15:00:00,40.58,40.7,40.57,40.64,145956.0,22.4108,22.477,22.4052,22.4439,145956.0
2017-04-07 15:30:00,40.64,40.65,40.57,40.61,350719.0,22.4439,22.4494,22.4052,22.4273,350719.0
2017-04-10 09:30:00,40.89,40.93,40.75,40.91,339929.0,22.582,22.604,22.5046,22.593,339929.0
2017-04-10 10:00:00,40.89,40.97,40.78,40.79,212344.0,22.582,22.6261,22.5212,22.5267,212344.0
2017-04-10 10:30:00,40.78,40.94,40.77,40.91,102315.0,22.5212,22.6096,22.5157,22.593,102315.0
2017-04-10 11:00:00,40.91,41.02,40.88,40.97,183725.0,22.593,22.6538,22.5764,22.6261,183725.0
2017-04-10 11:30:00,40.98,41.0,40.71,40.82,204392.0,22.6317,22.6427,22.4826,22.5433,204392.0
2017-04-10 12:00:00,40.83,40.91,40.7,40.75,196217.0,22.5488,22.593,22.477,22.5046,196217.0
2017-04-10 12:30:00,40.76,40.94,40.74,40.93,64839.0,22.5102,22.6096,22.4991,22.604,64839.0
2017-04-10 13:00:00,40.93,40.97,40.89,40.93,71647.0,22.604,22.6261,22.582,22.604,71647.0
2017-04-10 13:30:00,40.93,41.06,40.87,40.89,257303.0,22.604,22.6758,22.5709,22.582,257303.0
2017-04-10 14:00:00,40.89,41.01,40.86,40.95,80542.0,22.582,22.6482,22.5654,22.6151,80542.0
2017-04-10 14:30:00,40.95,41.01,40.92,40.98,73325.0,22.6151,22.6482,22.5985,22.6317,73325.0
2017-04-10 15:00:00,40.98,40.98,40.84,40.89,106794.0,22.6317,22.6317,22.5543,22.582,106794.0
2017-04-10 15:30:00,40.89,40.95,40.86,40.87,432445.0,22.582,22.6151,22.5654,22.5709,432445.0
2017-04-11 09:30:00,41.87,41.9,41.47,41.57,638404.0,23.1232,23.1397,22.9023,22.9575,638404.0
2017-04-11 10:00:00,41.57,41.57,41.08,41.18,691643.0,22.9575,22.9575,22.6869,22.7421,691643.0
2017-04-11 10:30:00,41.18,41.18,40.73,40.92,556210.0,22.7421,22.7421,22.4936,22.5985,556210.0
2017-04-11 11:00:00,40.93,41.2,40.89,41.2,358602.0,22.604,22.7532,22.582,22.7532,358602.0
2017-04-11 11:30:00,41.19,41.26,41.1,41.23,131407.0,22.7476,22.7863,22.6979,22.7697,131407.0
2017-04-11 12:00:00,41.22,41.32,41.15,41.3,131365.0,22.7642,22.8194,22.7255,22.8084,131365.0
2017-04-11 12:30:00,41.31,41.4,41.22,41.4,177186.0,22.8139,22.8636,22.7642,22.8636,177186.0
2017-04-11 13:00:00,41.39,41.47,41.3,41.3,101664.0,22.8581,22.9023,22.8084,22.8084,101664.0
2017-04-11 13:30:00,41.31,41.43,41.27,41.42,116387.0,22.8139,22.8802,22.7918,22.8747,116387.0
2017-04-11 14:00:00,41.42,41.46,41.37,41.41,103307.0,22.8747,22.8967,22.847,22.8691,103307.0
2017-04-11 14:30:00,41.41,41.53,41.38,41.51,99528.0,22.8691,22.9354,22.8526,22.9244,99528.0
2017-04-11 15:00:00,41.51,41.51,41.33,41.41,226810.0,22.9244,22.9244,22.825,22.8691,226810.0
2017-04-11 15:30:00,41.41,41.52,41.38,41.44,380165.0,22.8691,22.9299,22.8526,22.8857,380165.0
2017-04-12 09:30:00,39.99,40.09,39.87,39.88,529014.0,22.0849,22.1401,22.0187,22.0242,529014.0
2017-04-12 10:00:00,39.87,39.89,39.61,39.62,552299.0,22.0187,22.0297,21.8751,21.8806,552299.0
2017-04-12 10:30:00,39.62,39.75,39.52,39.58,431515.0,21.8806,21.9524,21.8254,21.8585,431515.0
2017-04-12 11:00:00,39.59,39.68,39.55,39.58,215756.0,21.864,21.9137,21.8419,21.8585,215756.0
2017-04-12 11:30:00,39.57,39.68,39.44,39.52,336414.0,21.853,21.9137,21.7812,21.8254,336414.0
2017-04-12 12:00:00,39.51,39.59,39.43,39.46,225044.0,21.8198,21.864,21.7757,21.7922,225044.0
2017-04-12 12:30:00,39.45,39.51,39.4,39.43,179076.0,21.7867,21.8198,21.7591,21.7757,179076.0
2017-04-12 13:00:00,39.44,39.53,39.4,39.41,179552.0,21.7812,21.8309,21.7591,21.7646,179552.0
2017-04-12 13:30:00,39.41,39.49,39.32,39.49,474023.0,21.7646,21.8088,21.7149,21.8088,474023.0
2017-04-12 14:00:00,39.49,39.51,39.24,39.25,402780.0,21.8088,21.8198,21.6707,21.6763,402780.0
2017-04-12 14:30:00,39.25,39.34,39.08,39.09,306998.0,21.6763,21.726,21.5824,21.5879,306998.0
2017-04-12 15:00:00,39.09,39.37,39.06,39.33,476415.0,21.5879,21.7425,21.5713,21.7204,476415.0
2017-04-12 15:30:00,39.33,39.39,39.25,39.28,770090.0,21.7204,21.7536,21.6763,21.6928,770090.0
2017-04-13 09:30:00,39.15,39.28,39.01,39.18,391821.0,21.621,21.6928,21.5437,21.6376,391821.0
2017-04-13 10:00:00,39.19,39.4,39.18,39.19,226699.0,21.6431,21.7591,21.6376,21.6431,226699.0
2017-04-13 10:30:00,39.18,39.34,39.17,39.26,135399.0,21.6376,21.726,21.6321,21.6818,135399.0
2017-04-13 11:00:00,39.26,39.33,39.19,39.3,203437.0,21.6818,21.7204,21.6431,21.7039,203437.0
2017-04-13 11:30:00,39.29,39.36,39.17,39.23,106729.0,21.6983,21.737,21.6321,21.6652,106729.0
2017-04-13 12:00:00,39.22,39.22,39.04,39.11,110153.0,21.6597,21.6597,21.5603,21.5989,110153.0
2017-04-13 12:30:00,39.1,39.2,39.1,39.11,116148.0,21.5934,21.6486,21.5934,21.5989,116148.0
2017-04-13 13:00:00,39.11,39.12,38.96,39.06,203086.0,21.5989,21.6045,21.5161,21.5713,203086.0
2017-04-13 13:30:00,39.07,39.09,38.96,39.03,154792.0,21.5768,21.5879,21.5161,21.5548,154792.0
2017-04-13 14:00:00,39.03,39.15,39.01,39.11,114754.0,21.5548,21.621,21.5437,21.5989,114754.0
2017-04-13 14:30:00,39.11,39.12,39.05,39.11,82753.0,21.5989,21.6045,21.5658,21.5989,82753.0
2017-04-13 15:00:00,39.11,39.13,38.93,38.94,144269.0,21.5989,21.61,21.4995,21.505,144269.0
2017-04-13 15:30:00,38.93,39.03,38.84,38.93,509118.0,21.4995,21.5548,21.4498,21.4995,509118.0
2017-04-17 09:30:00,39.2,39.22,38.67,38.72,327219.0,21.6486,21.6597,21.3559,21.3836,327219.0
2017-04-17 10:00:00,38.72,38.95,38.71,38.74,188570.0,21.3836,21.5106,21.378,21.3946,188570.0
2017-04-17 10:30:00,38.75,38.79,38.66,38.74,153894.0,21.4001,21.4222,21.3504,21.3946,153894.0
2017-04-17 11:00:00,38.75,38.79,38.66,38.67,100203.0,21.4001,21.4222,21.3504,21.3559,100203.0
2017-04-17 11:30:00,38.67,38.73,38.63,38.66,129402.0,21.3559,21.3891,21.3338,21.3504,129402.0
2017-04-17 12:00:00,38.66,38.78,38.65,38.73,81607.0,21.3504,21.4167,21.3449,21.3891,81607.0
2017-04-17 12:30:00,38.74,38.8,38.72,38.8,67889.0,21.3946,21.4277,21.3836,21.4277,67889.0
2017-04-17 13:00:00,38.79,38.88,38.77,38.86,98261.0,21.4222,21.4719,21.4112,21.4609,98261.0
2017-04-17 13:30:00,38.86,38.9,38.81,38.86,92121.0,21.4609,21.483,21.4333,21.4609,92121.0
2017-04-17 14:00:00,38.87,38.98,38.86,38.97,142252.0,21.4664,21.5271,21.4609,21.5216,142252.0
2017-04-17 14:30:00,38.96,38.97,38.81,38.81,149057.0,21.5161,21.5216,21.4333,21.4333,149057.0
2017-04-17 15:00:00,38.82,38.97,38.8,38.95,175364.0,21.4388,21.5216,21.4277,21.5106,175364.0
2017-04-17 15:30:00,38.95,39.01,38.91,39.0,370679.0,21.5106,21.5437,21.4885,21.5382,370679.0
2017-04-18 09:30:00,38.64,38.86,38.44,38.85,637885.0,21.3394,21.4609,21.2289,21.4553,637885.0
2017-04-18 10:00:00,38.86,38.94,38.73,38.82,372886.0,21.4609,21.505,21.3891,21.4388,372886.0
2017-04-18 10:30:00,38.81,38.82,38.63,38.7,265809.0,21.4333,21.4388,21.3338,21.3725,265809.0
2017-04-18 11:00:00,38.71,38.76,38.55,38.58,287403.0,21.378,21.4056,21.2897,21.3062,287403.0
2017-04-18 11:30:00,38.57,38.6,38.31,38.34,357292.0,21.3007,21.3173,21.1571,21.1737,357292.0
2017-04-18 12:00:00,38.34,38.36,38.26,38.36,340645.0,21.1737,21.1847,21.1295,21.1847,340645.0
2017-04-18 12:30:00,38.36,38.36,38.23,38.32,131574.0,21.1847,21.1847,21.1129,21.1626,131574.0
2017-04-18 13:00:00,38.32,38.46,38.27,38.46,99576.0,21.1626,21.24,21.135,21.24,99576.0
2017-04-18 13:30:00,38.46,38.65,38.45,38.55,239139.0,21.24,21.3449,21.2344,21.2897,239139.0
2017-04-18 14:00:00,38.56,38.65,38.55,38.59,137818.0,21.2952,21.3449,21.2897,21.3118,137818.0
2017-04-18 14:30:00,38.6,38.67,38.56,38.59,121513.0,21.3173,21.3559,21.2952,21.3118,121513.0
2017-04-18 15:00:00,38.59,38.72,38.57,38.66,140361.0,21.3118,21.3836,21.3007,21.3504,140361.0
2017-04-18 15:30:00,38.66,38.69,38.58,38.62,570139.0,21.3504,21.367,21.3062,21.3283,570139.0
2017-04-19 09:30:00,39.31,39.34,39.04,39.33,540532.0,21.7094,21.726,21.5603,21.7204,540532.0
2017-04-19 10:00:00,39.34,39.37,39.15,39.29,293514.0,21.726,21.7425,21.621,21.6983,293514.0
2017-04-19 10:30:00,39.3,39.34,39.1,39.13,236059.0,21.7039,21.726,21.5934,21.61,236059.0
2017-04-19 11:00:00,39.14,39.25,39.07,39.14,254796.0,21.6155,21.6763,21.5768,21.6155,254796.0
2017-04-19 11:30:00,39.13,39.13,38.82,38.82,269417.0,21.61,21.61,21.4388,21.4388,269417.0
2017-04-19 12:00:00,38.82,38.96,38.79,38.96,136232.0,21.4388,21.5161,21.4222,21.5161,136232.0
2017-04-19 12:30:00,38.96,39.03,38.92,38.96,117006.0,21.5161,21.5548,21.494,21.5161,117006.0
2017-04-19 13:00:00,38.96,38.96,38.8,38.89,129841.0,21.5161,21.5161,21.4277,21.4774,129841.0
2017-04-19 13:30:00,38.89,38.9,38.81,38.83,124484.0,21.4774,21.483,21.4333,21.4443,124484.0
2017-04-19 14:00:00,38.84,38.84,38.61,38.69,210565.0,21.4498,21.4498,21.3228,21.367,210565.0
2017-04-19 14:30:00,38.69,38.7,38.53,38.57,102696.0,21.367,21.3725,21.2786,21.3007,102696.0
2017-04-19 15:00:00,38.57,38.72,38.54,38.63,120447.0,21.3007,21.3836,21.2841,21.3338,120447.0
2017-04-19 15:30:00,38.63,38.63,38.44,38.52,713779.0,21.3338,21.3338,21.2289,21.2731,713779.0
2017-04-20 09:30:00,39.26,39.39,39.13,39.22,494934.0,21.6818,21.7536,21.61,21.6597,494934.0
2017-04-20 10:00:00,39.22,39.45,39.22,39.3,295763.0,21.6597,21.7867,21.6597,21.7039,295763.0
2017-04-20 10:30:00,39.3,39.72,39.3,39.62,326529.0,21.7039,21.9358,21.7039,21.8806,326529.0
2017-04-20 11:00:00,39.62,39.66,39.49,39.62,162812.0,21.8806,21.9027,21.8088,21.8806,162812.0
2017-04-20 11:30:00,39.61,39.62,39.5,39.56,167821.0,21.8751,21.8806,21.8143,21.8475,167821.0
2017-04-20 12:00:00,39.56,39.66,39.55,39.59,162522.0,21.8475,21.9027,21.8419,21.864,162522.0
2017-04-20 12:30:00,39.58,39.76,39.55,39.66,78244.0,21.8585,21.9579,21.8419,21.9027,78244.0
2017-04-20 13:00:00,39.66,39.68,39.5,39.6,107658.0,21.9027,21.9137,21.8143,21.8695,107658.0
2017-04-20 13:30:00,39.6,39.64,39.53,39.6,128468.0,21.8695,21.8916,21.8309,21.8695,128468.0
2017-04-20 14:00:00,39.6,39.64,39.55,39.59,90174.0,21.8695,21.8916,21.8419,21.864,90174.0
2017-04-20 14:30:00,39.58,39.69,39.57,39.69,107585.0,21.8585,21.9192,21.853,21.9192,107585.0
2017-04-20 15:00:00,39.69,39.69,39.62,39.65,187510.0,21.9192,21.9192,21.8806,21.8972,187510.0
2017-04-20 15:30:00,39.65,39.72,39.56,39.56,754548.0,21.8972,21.9358,21.8475,21.8475,754548.0
2017-04-21 09:30:00,39.84,39.85,39.58,39.76,497401.0,22.0021,22.0076,21.8585,21.9579,497401.0
2017-04-21 10:00:00,39.76,39.83,39.62,39.77,352971.0,21.9579,21.9966,21.8806,21.9634,352971.0
2017-04-21 10:30:00,39.76,39.77,39.51,39.55,145363.0,21.9579,21.9634,21.8198,21.8419,145363.0
2017-04-21 11:00:00,39.54,39.55,39.31,39.46,270636.0,21.8364,21.8419,21.7094,21.7922,270636.0
2017-04-21 11:30:00,39.45,39.55,39.38,39.49,76865.0,21.7867,21.8419,21.748,21.8088,76865.0
2017-04-21 12:00:00,39.48,39.49,39.39,39.41,133100.0,21.8033,21.8088,21.7536,21.7646,133100.0
2017-04-21 12:30:00,39.41,39.5,39.41,39.45,81239.0,21.7646,21.8143,21.7646,21.7867,81239.0
2017-04-21 13:00:00,39.46,39.5,39.38,39.41,117926.0,21.7922,21.8143,21.748,21.7646,117926.0
2017-04-21 13:30:00,39.41,39.51,39.36,39.48,58401.0,21.7646,21.8198,21.737,21.8033,58401.0
2017-04-21 14:00:00,39.49,39.59,39.48,39.57,68836.0,21.8088,21.864,21.8033,21.853,68836.0
2017-04-21 14:30:00,39.57,39.57,39.47,39.49,79190.0,21.853,21.853,21.7977,21.8088,79190.0
2017-04-21 15:00:00,39.5,39.56,39.49,39.53,92027.0,21.8143,21.8475,21.8088,21.8309,92027.0
2017-04-21 15:30:00,39.53,39.57,39.49,39.52,551871.0,21.8309,21.853,21.8088,21.8254,551871.0
2017-04-24 09:30:00,40.08,40.26,39.89,40.2,368855.0,22.1346,22.234,22.0297,22.2009,368855.0
2017-04-24 10:00:00,40.2,40.27,40.07,40.21,372811.0,22.2009,22.2396,22.1291,22.2064,372811.0
2017-04-24 10:30:00,40.21,40.28,40.09,40.14,138379.0,22.2064,22.2451,22.1401,22.1678,138379.0
2017-04-24 11:00:00,40.14,40.17,40.03,40.05,366180.0,22.1678,22.1843,22.107,22.1181,366180.0
2017-04-24 11:30:00,40.05,40.06,39.97,39.97,140342.0,22.1181,22.1236,22.0739,22.0739,140342.0
2017-04-24 12:00:00,39.97,40.03,39.94,39.99,64341.0,22.0739,22.107,22.0573,22.0849,64341.0
2017-04-24 12:30:00,40.0,40.01,39.93,39.99,86069.0,22.0904,22.096,22.0518,22.0849,86069.0
2017-04-24 13:00:00,40.0,40.01,39.84,39.89,68749.0,22.0904,22.096,22.0021,22.0297,68749.0
2017-04-24 13:30:00,39.9,39.91,39.84,39.87,120644.0,22.0352,22.0407,22.0021,22.0187,120644.0
2017-04-24 14:00:00,39.88,40.01,39.86,39.98,119469.0,22.0242,22.096,22.0131,22.0794,119469.0
2017-04-24 14:30:00,39.99,40.07,39.99,40.05,98737.0,22.0849,22.1291,22.0849,22.1181,98737.0
2017-04-24 15:00:00,40.05,40.22,40.04,40.22,247855.0,22.1181,22.2119,22.1125,22.2119,247855.0
2017-04-24 15:30:00,40.22,40.27,40.1,40.12,499202.0,22.2119,22.2396,22.1457,22.1567,499202.0
2017-04-25 09:30:00,40.13,40.34,40.07,40.23,259112.0,22.1622,22.2782,22.1291,22.2175,259112.0
2017-04-25 10:00:00,40.23,40.27,40.12,40.13,223665.0,22.2175,22.2396,22.1567,22.1622,223665.0
2017-04-25 10:30:00,40.13,40.15,39.99,40.05,248480.0,22.1622,22.1733,22.0849,22.1181,248480.0
2017-04-25 11:00:00,40.05,40.2,40.02,40.09,255368.0,22.1181,22.2009,22.1015,22.1401,255368.0
2017-04-25 11:30:00,40.08,40.08,39.88,40.04,135558.0,22.1346,22.1346,22.0242,22.1125,135558.0
2017-04-25 12:00:00,40.03,40.12,39.99,40.04,107833.0,22.107,22.1567,22.0849,22.1125,107833.0
2017-04-25 12:30:00,40.05,40.09,39.92,40.09,109908.0,22.1181,22.1401,22.0463,22.1401,109908.0
2017-04-25 13:00:00,40.09,40.2,40.05,40.15,170968.0,22.1401,22.2009,22.1181,22.1733,170968.0
2017-04-25 13:30:00,40.14,40.16,40.08,40.15,51679.0,22.1678,22.1788,22.1346,22.1733,51679.0
2017-04-25 14:00:00,40.16,40.24,40.14,40.23,122836.0,22.1788,22.223,22.1678,22.2175,122836.0
2017-04-25 14:30:00,40.23,40.3,40.21,40.3,97916.0,22.2175,22.2561,22.2064,22.2561,97916.0
2017-04-25 15:00:00,40.3,40.41,40.27,40.37,150982.0,22.2561,22.3169,22.2396,22.2948,150982.0
2017-04-25 15:30:00,40.37,40.42,40.32,40.33,445158.0,22.2948,22.3224,22.2672,22.2727,445158.0
2017-04-26 09:30:00,39.51,39.8,39.5,39.78,456290.0,21.8198,21.98,21.8143,21.9689,456290.0
2017-04-26 10:00:00,39.78,40.02,39.72,40.02,167410.0,21.9689,22.1015,21.9358,22.1015,167410.0
2017-04-26 10:30:00,40.03,40.33,40.03,40.26,170077.0,22.107,22.2727,22.107,22.234,170077.0
2017-04-26 11:00:00,40.26,40.43,40.17,40.36,145052.0,22.234,22.3279,22.1843,22.2893,145052.0
2017-04-26 11:30:00,40.35,40.35,40.06,40.12,146615.0,22.2837,22.2837,22.1236,22.1567,146615.0
2017-04-26 12:00:00,40.11,40.15,40.04,40.07,33999.0,22.1512,22.1733,22.1125,22.1291,33999.0
2017-04-26 12:30:00,40.07,40.11,40.04,40.09,38470.0,22.1291,22.1512,22.1125,22.1401,38470.0
2017-04-26 13:00:00,40.08,40.12,40.01,40.07,54581.0,22.1346,22.1567,22.096,22.1291,54581.0
2017-04-26 13:30:00,40.06,40.13,40.01,40.13,73366.0,22.1236,22.1622,22.096,22.1622,73366.0
2017-04-26 14:00:00,40.13,40.38,40.09,40.36,92821.0,22.1622,22.3003,22.1401,22.2893,92821.0
2017-04-26 14:30:00,40.36,40.36,40.25,40.28,84543.0,22.2893,22.2893,22.2285,22.2451,84543.0
2017-04-26 15:00:00,40.27,40.32,40.23,40.26,91508.0,22.2396,22.2672,22.2175,22.234,91508.0
2017-04-26 15:30:00,40.26,40.27,40.06,40.09,469180.0,22.234,22.2396,22.1236,22.1401,469180.0
2017-04-27 09:30:00,39.87,39.87,39.64,39.68,238986.0,22.0187,22.0187,21.8916,21.9137,238986.0
2017-04-27 10:00:00,39.69,39.7,39.31,39.32,165878.0,21.9192,21.9248,21.7094,21.7149,165878.0
2017-04-27 10:30:00,39.33,39.36,39.05,39.17,407377.0,21.7204,21.737,21.5658,21.6321,407377.0
2017-04-27 11:00:00,39.16,39.37,39.15,39.28,418881.0,21.6265,21.7425,21.621,21.6928,418881.0
2017-04-27 11:30:00,39.3,39.35,39.2,39.23,149541.0,21.7039,21.7315,21.6486,21.6652,149541.0
2017-04-27 12:00:00,39.23,39.4,39.23,39.4,74334.0,21.6652,21.7591,21.6652,21.7591,74334.0
2017-04-27 12:30:00,39.39,39.58,39.39,39.58,77174.0,21.7536,21.8585,21.7536,21.8585,77174.0
2017-04-27 13:00:00,39.59,39.59,39.41,39.43,105676.0,21.864,21.864,21.7646,21.7757,105676.0
2017-04-27 13:30:00,39.43,39.56,39.4,39.56,114632.0,21.7757,21.8475,21.7591,21.8475,114632.0
2017-04-27 14:00:00,39.56,39.57,39.44,39.55,109202.0,21.8475,21.853,21.7812,21.8419,109202.0
2017-04-27 14:30:00,39.56,39.6,39.54,39.57,84088.0,21.8475,21.8695,21.8364,21.853,84088.0
2017-04-27 15:00:00,39.57,39.57,39.48,39.55,152725.0,21.853,21.853,21.8033,21.8419,152725.0
2017-04-27 15:30:00,39.55,39.57,39.48,39.53,380233.0,21.8419,21.853,21.8033,21.8309,380233.0
2017-04-28 09:30:00,40.11,40.16,39.91,40.05,212271.0,22.1512,22.1788,22.0407,22.1181,212271.0
2017-04-28 10:00:00,40.05,40.07,39.88,39.97,112844.0,22.1181,22.1291,22.0242,22.0739,112844.0
2017-04-28 10:30:00,39.98,40.07,39.93,40.01,147960.0,22.0794,22.1291,22.0518,22.096,147960.0
2017-04-28 11:00:00,40.01,40.11,39.98,40.03,144661.0,22.096,22.1512,22.0794,22.107,144661.0
2017-04-28 11:30:00,40.02,40.03,39.85,39.89,107777.0,22.1015,22.107,22.0076,22.0297,107777.0
2017-04-28 12:00:00,39.89,39.94,39.83,39.84,62627.0,22.0297,22.0573,21.9966,22.0021,62627.0
2017-04-28 12:30:00,39.84,39.92,39.81,39.91,71525.0,22.0021,22.0463,21.9855,22.0407,71525.0
2017-04-28 13:00:00,39.91,39.91,39.76,39.83,122779.0,22.0407,22.0407,21.9579,21.9966,122779.0
2017-04-28 13:30:00,39.84,39.93,39.84,39.91,52648.0,22.0021,22.0518,22.0021,22.0407,52648.0
2017-04-28 14:00:00,39.9,39.95,39.88,39.89,60103.0,22.0352,22.0628,22.0242,22.0297,60103.0
2017-04-28 14:30:00,39.88,39.94,39.85,39.86,92450.0,22.0242,22.0573,22.0076,22.0131,92450.0
2017-04-28 15:00:00,39.86,39.94,39.85,39.89,64990.0,22.0131,22.0573,22.0076,22.0297,64990.0
2017-04-28 15:30:00,39.89,39.91,39.82,39.83,150404.0,22.0297,22.0407,21.991,21.9966,150404.0
2017-05-01 09:30:00,39.96,40.15,39.86,39.88,160552.0,22.0684,22.1733,22.0131,22.0242,160552.0
2017-05-01 10:00:00,39.92,39.93,39.72,39.76,77404.0,22.0463,22.0518,21.9358,21.9579,77404.0
2017-05-01 10:30:00,39.75,39.83,39.72,39.82,69433.0,21.9524,21.9966,21.9358,21.991,69433.0
2017-05-01 11:00:00,39.81,39.99,39.8,39.96,57634.0,21.9855,22.0849,21.98,22.0684,57634.0
2017-05-01 11:30:00,39.96,39.98,39.82,39.9,60875.0,22.0684,22.0794,21.991,22.0352,60875.0
2017-05-01 12:00:00,39.89,39.91,39.86,39.87,30358.0,22.0297,22.0407,22.0131,22.0187,30358.0
2017-05-01 12:30:00,39.87,39.9,39.77,39.83,95059.0,22.0187,22.0352,21.9634,21.9966,95059.0
2017-05-01 13:00:00,39.83,39.89,39.77,39.88,50975.0,21.9966,22.0297,21.9634,22.0242,50975.0
2017-05-01 13:30:00,39.88,39.99,39.86,39.98,79612.0,22.0242,22.0849,22.0131,22.0794,79612.0
2017-05-01 14:00:00,39.99,40.07,39.99,40.07,75187.0,22.0849,22.1291,22.0849,22.1291,75187.0
2017-05-01 14:30:00,40.06,40.08,40.01,40.07,97259.0,22.1236,22.1346,22.096,22.1291,97259.0
2017-05-01 15:00:00,40.07,40.14,40.05,40.08,271519.0,22.1291,22.1678,22.1181,22.1346,271519.0
2017-05-01 15:30:00,40.07,40.14,40.07,40.08,487377.0,22.1291,22.1678,22.1291,22.1346,487377.0
2017-05-02 09:30:00,39.59,39.75,39.57,39.65,494257.0,21.864,21.9524,21.853,21.8972,494257.0
2017-05-02 10:00:00,39.65,39.8,39.61,39.66,277694.0,21.8972,21.98,21.8751,21.9027,277694.0
2017-05-02 10:30:00,39.67,39.79,39.64,39.69,308363.0,21.9082,21.9745,21.8916,21.9192,308363.0
2017-05-02 11:00:00,39.69,39.79,39.67,39.77,186033.0,21.9192,21.9745,21.9082,21.9634,186033.0
2017-05-02 11:30:00,39.76,39.77,39.7,39.73,245776.0,21.9579,21.9634,21.9248,21.9413,245776.0
2017-05-02 12:00:00,39.73,39.89,39.72,39.86,99740.0,21.9413,22.0297,21.9358,22.0131,99740.0
2017-05-02 12:30:00,39.85,39.85,39.75,39.75,95414.0,22.0076,22.0076,21.9524,21.9524,95414.0
2017-05-02 13:00:00,39.76,39.8,39.75,39.79,124327.0,21.9579,21.98,21.9524,21.9745,124327.0
2017-05-02 13:30:00,39.79,39.8,39.75,39.76,209473.0,21.9745,21.98,21.9524,21.9579,209473.0
2017-05-02 14:00:00,39.75,39.81,39.74,39.76,83353.0,21.9524,21.9855,21.9469,21.9579,83353.0
2017-05-02 14:30:00,39.76,39.79,39.71,39.76,95541.0,21.9579,21.9745,21.9303,21.9579,95541.0
2017-05-02 15:00:00,39.76,39.83,39.73,39.77,148223.0,21.9579,21.9966,21.9413,21.9634,148223.0
2017-05-02 15:30:00,39.77,39.84,39.75,39.83,445317.0,21.9634,22.0021,21.9524,21.9966,445317.0
2017-05-03 09:30:00,38.76,38.91,38.74,38.78,354592.0,21.4056,21.4885,21.3946,21.4167,354592.0
2017-05-03 10:00:00,38.78,38.84,38.72,38.77,292968.0,21.4167,21.4498,21.3836,21.4112,292968.0
2017-05-03 10:30:00,38.77,38.77,38.5,38.56,365175.0,21.4112,21.4112,21.2621,21.2952,365175.0
2017-05-03 11:00:00,38.56,38.69,38.52,38.67,249942.0,21.2952,21.367,21.2731,21.3559,249942.0
2017-05-03 11:30:00,38.66,38.81,38.64,38.8,189296.0,21.3504,21.4333,21.3394,21.4277,189296.0
2017-05-03 12:00:00,38.81,38.83,38.71,38.71,133829.0,21.4333,21.4443,21.378,21.378,133829.0
2017-05-03 12:30:00,38.7,38.72,38.59,38.59,96691.0,21.3725,21.3836,21.3118,21.3118,96691.0
2017-05-03 13:00:00,38.61,38.62,38.56,38.56,97623.0,21.3228,21.3283,21.2952,21.2952,97623.0
2017-05-03 13:30:00,38.57,38.65,38.56,38.64,119669.0,21.3007,21.3449,21.2952,21.3394,119669.0
2017-05-03 14:00:00,38.64,38.69,38.44,38.44,211390.0,21.3394,21.367,21.2289,21.2289,211390.0
2017-05-03 14:30:00,38.44,38.55,38.43,38.53,156631.0,21.2289,21.2897,21.2234,21.2786,156631.0
2017-05-03 15:00:00,38.52,38.53,38.32,38.33,196581.0,21.2731,21.2786,21.1626,21.1682,196581.0
2017-05-03 15:30:00,38.34,38.4,38.26,38.36,534927.0,21.1737,21.2068,21.1295,21.1847,534927.0
2017-05-04 09:30:00,37.94,37.96,37.67,37.73,519407.0,20.9528,20.9638,20.8037,20.8368,519407.0
2017-05-04 10:00:00,37.72,38.0,37.71,37.97,426593.0,20.8313,20.9859,20.8258,20.9694,426593.0
2017-05-04 10:30:00,37.96,38.11,37.9,37.99,323433.0,20.9638,21.0467,20.9307,20.9804,323433.0
2017-05-04 11:00:00,37.98,38.02,37.87,37.95,291575.0,20.9749,20.997,20.9141,20.9583,291575.0
2017-05-04 11:30:00,37.94,38.05,37.88,37.91,155394.0,20.9528,21.0135,20.9197,20.9362,155394.0
2017-05-04 12:00:00,37.89,38.0,37.88,37.97,166988.0,20.9252,20.9859,20.9197,20.9694,166988.0
2017-05-04 12:30:00,37.97,38.16,37.92,38.15,109023.0,20.9694,21.0743,20.9417,21.0688,109023.0
2017-05-04 13:00:00,38.15,38.19,38.09,38.11,212352.0,21.0688,21.0909,21.0356,21.0467,212352.0
2017-05-04 13:30:00,38.09,38.1,37.96,37.97,213131.0,21.0356,21.0411,20.9638,20.9694,213131.0
2017-05-04 14:00:00,37.97,38.03,37.87,37.96,179423.0,20.9694,21.0025,20.9141,20.9638,179423.0
2017-05-04 14:30:00,37.95,38.04,37.95,37.96,130446.0,20.9583,21.008,20.9583,20.9638,130446.0
2017-05-04 15:00:00,37.96,38.04,37.94,38.02,188510.0,20.9638,21.008,20.9528,20.997,188510.0
2017-05-04 15:30:00,38.01,38.08,37.93,38.07,516751.0,20.9914,21.0301,20.9473,21.0246,516751.0
2017-05-05 09:30:00,38.59,38.6,38.4,38.44,420002.0,21.3118,21.3173,21.2068,21.2289,420002.0
2017-05-05 10:00:00,38.44,38.66,38.43,38.66,176974.0,21.2289,21.3504,21.2234,21.3504,176974.0
2017-05-05 10:30:00,38.66,38.95,38.64,38.9,327195.0,21.3504,21.5106,21.3394,21.483,327195.0
2017-05-05 11:00:00,38.91,39.07,38.87,38.96,282033.0,21.4885,21.5768,21.4664,21.5161,282033.0
2017-05-05 11:30:00,38.96,39.1,38.9,39.03,173455.0,21.5161,21.5934,21.483,21.5548,173455.0
2017-05-05 12:00:00,39.04,39.06,38.95,38.95,102163.0,21.5603,21.5713,21.5106,21.5106,102163.0
2017-05-05 12:30:00,38.95,38.99,38.9,38.99,50534.0,21.5106,21.5327,21.483,21.5327,50534.0
2017-05-05 13:00:00,38.99,39.05,38.94,38.94,110672.0,21.5327,21.5658,21.505,21.505,110672.0
2017-05-05 13:30:00,38.95,38.95,38.88,38.93,139882.0,21.5106,21.5106,21.4719,21.4995,139882.0
2017-05-05 14:00:00,38.93,38.94,38.83,38.88,95879.0,21.4995,21.505,21.4443,21.4719,95879.0
2017-05-05 14:30:00,38.88,38.89,38.81,38.82,147090.0,21.4719,21.4774,21.4333,21.4388,147090.0
2017-05-05 15:00:00,38.82,38.95,38.79,38.94,213059.0,21.4388,21.5106,21.4222,21.505,213059.0
2017-05-05 15:30:00,38.95,38.95,38.83,38.91,566729.0,21.5106,21.5106,21.4443,21.4885,566729.0
2017-05-08 09:30:00,38.35,38.38,38.17,38.24,367341.0,21.1792,21.1958,21.0798,21.1185,367341.0
2017-05-08 10:00:00,38.24,38.42,38.22,38.28,194404.0,21.1185,21.2179,21.1074,21.1406,194404.0
2017-05-08 10:30:00,38.27,38.44,38.24,38.32,208585.0,21.135,21.2289,21.1185,21.1626,208585.0
2017-05-08 11:00:00,38.32,38.42,38.24,38.25,105726.0,21.1626,21.2179,21.1185,21.124,105726.0
2017-05-08 11:30:00,38.25,38.44,38.25,38.43,90081.0,21.124,21.2289,21.124,21.2234,90081.0
2017-05-08 12:00:00,38.42,38.44,38.34,38.34,60520.0,21.2179,21.2289,21.1737,21.1737,60520.0
2017-05-08 12:30:00,38.33,38.37,38.29,38.37,71637.0,21.1682,21.1903,21.1461,21.1903,71637.0
2017-05-08 13:00:00,38.38,38.44,38.36,38.38,93021.0,21.1958,21.2289,21.1847,21.1958,93021.0
2017-05-08 13:30:00,38.38,38.47,38.34,38.47,109380.0,21.1958,21.2455,21.1737,21.2455,109380.0
2017-05-08 14:00:00,38.47,38.51,38.43,38.49,152047.0,21.2455,21.2676,21.2234,21.2565,152047.0
2017-05-08 14:30:00,38.48,38.49,38.42,38.45,101391.0,21.251,21.2565,21.2179,21.2344,101391.0
2017-05-08 15:00:00,38.45,38.45,38.34,38.43,113125.0,21.2344,21.2344,21.1737,21.2234,113125.0
2017-05-08 15:30:00,38.44,38.5,38.39,38.47,323188.0,21.2289,21.2621,21.2013,21.2455,323188.0
2017-05-09 09:30:00,38.92,39.08,38.79,38.84,415833.0,21.494,21.5824,21.4222,21.4498,415833.0
2017-05-09 10:00:00,38.84,38.9,38.74,38.78,202920.0,21.4498,21.483,21.3946,21.4167,202920.0
2017-05-09 10:30:00,38.78,38.98,38.71,38.97,190345.0,21.4167,21.5271,21.378,21.5216,190345.0
2017-05-09 11:00:00,38.97,38.99,38.74,38.78,187391.0,21.5216,21.5327,21.3946,21.4167,187391.0
2017-05-09 11:30:00,38.77,38.85,38.73,38.82,87084.0,21.4112,21.4553,21.3891,21.4388,87084.0
2017-05-09 12:00:00,38.82,38.88,38.7,38.71,70152.0,21.4388,21.4719,21.3725,21.378,70152.0
2017-05-09 12:30:00,38.72,38.75,38.55,38.61,180671.0,21.3836,21.4001,21.2897,21.3228,180671.0
2017-05-09 13:00:00,38.62,38.63,38.53,38.54,80243.0,21.3283,21.3338,21.2786,21.2841,80243.0
2017-05-09 13:30:00,38.54,38.63,38.53,38.6,61245.0,21.2841,21.3338,21.2786,21.3173,61245.0
2017-05-09 14:00:00,38.6,38.6,38.46,38.48,89302.0,21.3173,21.3173,21.24,21.251,89302.0
2017-05-09 14:30:00,38.48,38.52,38.43,38.47,170363.0,21.251,21.2731,21.2234,21.2455,170363.0
2017-05-09 15:00:00,38.47,38.53,38.45,38.48,153956.0,21.2455,21.2786,21.2344,21.251,153956.0
2017-05-09 15:30:00,38.48,38.62,38.36,38.5,718841.0,21.251,21.3283,21.1847,21.2621,718841.0
2017-05-10 09:30:00,39.02,39.03,38.72,38.9,296873.0,21.5492,21.5548,21.3836,21.483,296873.0
2017-05-10 10:00:00,38.89,38.97,38.81,38.81,117917.0,21.4774,21.5216,21.4333,21.4333,117917.0
2017-05-10 10:30:00,38.82,39.09,38.82,39.0,157363.0,21.4388,21.5879,21.4388,21.5382,157363.0
2017-05-10 11:00:00,39.0,39.02,38.81,38.87,180734.0,21.5382,21.5492,21.4333,21.4664,180734.0
2017-05-10 11:30:00,38.88,39.0,38.85,38.98,100055.0,21.4719,21.5382,21.4553,21.5271,100055.0
2017-05-10 12:00:00,38.98,39.04,38.97,38.99,61961.0,21.5271,21.5603,21.5216,21.5327,61961.0
2017-05-10 12:30:00,39.0,39.02,38.93,38.94,48049.0,21.5382,21.5492,21.4995,21.505,48049.0
2017-05-10 13:00:00,38.94,38.94,38.82,38.82,110494.0,21.505,21.505,21.4388,21.4388,110494.0
2017-05-10 13:30:00,38.82,38.89,38.78,38.89,83790.0,21.4388,21.4774,21.4167,21.4774,83790.0
2017-05-10 14:00:00,38.89,38.98,38.82,38.91,99887.0,21.4774,21.5271,21.4388,21.4885,99887.0
2017-05-10 14:30:00,38.9,38.97,38.84,38.86,91727.0,21.483,21.5216,21.4498,21.4609,91727.0
2017-05-10 15:00:00,38.86,38.91,38.83,38.87,82811.0,21.4609,21.4885,21.4443,21.4664,82811.0
2017-05-10 15:30:00,38.87,38.9,38.77,38.82,500173.0,21.4664,21.483,21.4112,21.4388,500173.0
2017-05-11 09:30:00,38.94,38.96,38.64,38.77,460167.0,21.505,21.5161,21.3394,21.4112,460167.0
2017-05-11 10:00:00,38.77,38.81,38.66,38.74,216139.0,21.4112,21.4333,21.3504,21.3946,216139.0
2017-05-11 10:30:00,38.75,38.84,38.67,38.84,289073.0,21.4001,21.4498,21.3559,21.4498,289073.0
2017-05-11 11:00:00,38.85,38.94,38.76,38.93,197565.0,21.4553,21.505,21.4056,21.4995,197565.0
2017-05-11 11:30:00,38.93,38.94,38.83,38.89,130390.0,21.4995,21.505,21.4443,21.4774,130390.0
2017-05-11 12:00:00,38.88,38.92,38.81,38.82,81840.0,21.4719,21.494,21.4333,21.4388,81840.0
2017-05-11 12:30:00,38.83,38.86,38.78,38.78,71566.0,21.4443,21.4609,21.4167,21.4167,71566.0
2017-05-11 13:00:00,38.78,38.83,38.76,38.77,49513.0,21.4167,21.4443,21.4056,21.4112,49513.0
2017-05-11 13:30:00,38.76,38.83,38.73,38.83,34814.0,21.4056,21.4443,21.3891,21.4443,34814.0
2017-05-11 14:00:00,38.83,38.84,38.76,38.76,53526.0,21.4443,21.4498,21.4056,21.4056,53526.0
2017-05-11 14:30:00,38.76,38.77,38.72,38.74,39660.0,21.4056,21.4112,21.3836,21.3946,39660.0
2017-05-11 15:00:00,38.74,38.86,38.74,38.82,91958.0,21.3946,21.4609,21.3946,21.4388,91958.0
2017-05-11 15:30:00,38.82,38.86,38.76,38.77,374690.0,21.4388,21.4609,21.4056,21.4112,374690.0
2017-05-12 09:30:00,38.5,38.62,38.45,38.61,211663.0,21.2621,21.3283,21.2344,21.3228,211663.0
2017-05-12 10:00:00,38.6,38.64,38.47,38.51,138067.0,21.3173,21.3394,21.2455,21.2676,138067.0
2017-05-12 10:30:00,38.51,38.61,38.51,38.57,117076.0,21.2676,21.3228,21.2676,21.3007,117076.0
2017-05-12 11:00:00,38.56,38.58,38.48,38.52,107585.0,21.2952,21.3062,21.251,21.2731,107585.0
2017-05-12 11:30:00,38.53,38.69,38.53,38.56,130388.0,21.2786,21.367,21.2786,21.2952,130388.0
2017-05-12 12:00:00,38.56,38.57,38.48,38.49,65844.0,21.2952,21.3007,21.251,21.2565,65844.0
2017-05-12 12:30:00,38.5,38.51,38.43,38.45,53024.0,21.2621,21.2676,21.2234,21.2344,53024.0
2017-05-12 13:00:00,38.45,38.63,38.45,38.63,88316.0,21.2344,21.3338,21.2344,21.3338,88316.0
2017-05-12 13:30:00,38.63,38.69,38.62,38.68,51917.0,21.3338,21.367,21.3283,21.3615,51917.0
2017-05-12 14:00:00,38.68,38.69,38.62,38.63,66936.0,21.3615,21.367,21.3283,21.3338,66936.0
2017-05-12 14:30:00,38.62,38.65,38.61,38.63,56045.0,21.3283,21.3449,21.3228,21.3338,56045.0
2017-05-12 15:00:00,38.63,38.64,38.61,38.62,55910.0,21.3338,21.3394,21.3228,21.3283,55910.0
2017-05-12 15:30:00,38.62,38.69,38.58,38.67,254575.0,21.3283,21.367,21.3062,21.3559,254575.0
2017-05-15 09:30:00,39.31,39.45,39.21,39.39,226602.0,21.7094,21.7867,21.6542,21.7536,226602.0
2017-05-15 10:00:00,39.38,39.48,39.34,39.42,120610.0,21.748,21.8033,21.726,21.7701,120610.0
2017-05-15 10:30:00,39.42,39.43,39.27,39.43,181693.0,21.7701,21.7757,21.6873,21.7757,181693.0
2017-05-15 11:00:00,39.44,39.49,39.38,39.39,111602.0,21.7812,21.8088,21.748,21.7536,111602.0
2017-05-15 11:30:00,39.4,39.4,39.33,39.37,144149.0,21.7591,21.7591,21.7204,21.7425,144149.0
2017-05-15 12:00:00,39.37,39.38,39.21,39.29,196270.0,21.7425,21.748,21.6542,21.6983,196270.0
2017-05-15 12:30:00,39.29,39.32,39.2,39.21,76961.0,21.6983,21.7149,21.6486,21.6542,76961.0
2017-05-15 13:00:00,39.21,39.28,39.15,39.16,145105.0,21.6542,21.6928,21.621,21.6265,145105.0
2017-05-15 13:30:00,39.16,39.24,39.11,39.14,204563.0,21.6265,21.6707,21.5989,21.6155,204563.0
2017-05-15 14:00:00,39.14,39.23,39.14,39.16,67204.0,21.6155,21.6652,21.6155,21.6265,67204.0
2017-05-15 14:30:00,39.16,39.19,39.12,39.16,84872.0,21.6265,21.6431,21.6045,21.6265,84872.0
2017-05-15 15:00:00,39.17,39.23,39.15,39.2,88870.0,21.6321,21.6652,21.621,21.6486,88870.0
2017-05-15 15:30:00,39.2,39.27,39.16,39.19,292509.0,21.6486,21.6873,21.6265,21.6431,292509.0
2017-05-16 09:30:00,39.94,40.25,39.91,40.17,970916.0,22.0573,22.2285,22.0407,22.1843,970916.0
2017-05-16 10:00:00,40.17,40.39,40.14,40.3,370213.0,22.1843,22.3058,22.1678,22.2561,370213.0
2017-05-16 10:30:00,40.3,40.32,40.19,40.28,302899.0,22.2561,22.2672,22.1954,22.2451,302899.0
2017-05-16 11:00:00,40.29,40.41,40.24,40.3,287465.0,22.2506,22.3169,22.223,22.2561,287465.0
2017-05-16 11:30:00,40.3,40.33,40.12,40.16,217817.0,22.2561,22.2727,22.1567,22.1788,217817.0
2017-05-16 12:00:00,40.16,40.35,40.16,40.35,50873.0,22.1788,22.2837,22.1788,22.2837,50873.0
2017-05-16 12:30:00,40.34,40.44,40.32,40.43,135177.0,22.2782,22.3334,22.2672,22.3279,135177.0
2017-05-16 13:00:00,40.43,40.51,40.37,40.49,119397.0,22.3279,22.3721,22.2948,22.3611,119397.0
2017-05-16 13:30:00,40.48,40.54,40.46,40.51,135364.0,22.3555,22.3887,22.3445,22.3721,135364.0
2017-05-16 14:00:00,40.52,40.55,40.43,40.44,188693.0,22.3776,22.3942,22.3279,22.3334,188693.0
2017-05-16 14:30:00,40.45,40.5,40.45,40.47,98770.0,22.339,22.3666,22.339,22.35,98770.0
2017-05-16 15:00:00,40.47,40.55,40.46,40.52,227053.0,22.35,22.3942,22.3445,22.3776,227053.0
2017-05-16 15:30:00,40.52,40.52,40.38,40.44,561222.0,22.3776,22.3776,22.3003,22.3334,561222.0
2017-05-17 09:30:00,40.23,40.37,40.11,40.21,425014.0,22.2175,22.2948,22.1512,22.2064,425014.0
2017-05-17 10:00:00,40.22,40.24,40.09,40.22,289296.0,22.2119,22.223,22.1401,22.2119,289296.0
2017-05-17 10:30:00,40.22,40.4,40.2,40.28,264173.0,22.2119,22.3114,22.2009,22.2451,264173.0
2017-05-17 11:00:00,40.29,40.36,40.22,40.27,272427.0,22.2506,22.2893,22.2119,22.2396,272427.0
2017-05-17 11:30:00,40.27,40.41,40.24,40.4,319741.0,22.2396,22.3169,22.223,22.3114,319741.0
2017-05-17 12:00:00,40.4,40.56,40.39,40.51,152203.0,22.3114,22.3997,22.3058,22.3721,152203.0
2017-05-17 12:30:00,40.51,40.6,40.47,40.6,136440.0,22.3721,22.4218,22.35,22.4218,136440.0
2017-05-17 13:00:00,40.6,40.64,40.41,40.44,158815.0,22.4218,22.4439,22.3169,22.3334,158815.0
2017-05-17 13:30:00,40.44,40.58,40.39,40.58,163960.0,22.3334,22.4108,22.3058,22.4108,163960.0
2017-05-17 14:00:00,40.58,40.63,40.42,40.44,245619.0,22.4108,22.4384,22.3224,22.3334,245619.0
2017-05-17 14:30:00,40.44,40.45,40.19,40.31,523884.0,22.3334,22.339,22.1954,22.2616,523884.0
2017-05-17 15:00:00,40.3,40.39,40.24,40.38,291163.0,22.2561,22.3058,22.223,22.3003,291163.0
2017-05-17 15:30:00,40.38,40.44,40.09,40.09,1191774.0,22.3003,22.3334,22.1401,22.1401,1191774.0
2017-05-18 09:30:00,39.88,40.0,39.63,39.75,663419.0,22.0242,22.0904,21.8861,21.9524,663419.0
2017-05-18 10:00:00,39.77,40.41,39.76,40.32,600282.0,21.9634,22.3169,21.9579,22.2672,600282.0
2017-05-18 10:30:00,40.3,40.45,40.25,40.35,328833.0,22.2561,22.339,22.2285,22.2837,328833.0
2017-05-18 11:00:00,40.35,40.63,40.35,40.57,323826.0,22.2837,22.4384,22.2837,22.4052,323826.0
2017-05-18 11:30:00,40.57,40.61,40.42,40.43,214137.0,22.4052,22.4273,22.3224,22.3279,214137.0
2017-05-18 12:00:00,40.44,40.48,40.37,40.45,86041.0,22.3334,22.3555,22.2948,22.339,86041.0
2017-05-18 12:30:00,40.44,40.48,40.35,40.38,67041.0,22.3334,22.3555,22.2837,22.3003,67041.0
2017-05-18 13:00:00,40.39,40.42,40.3,40.3,77014.0,22.3058,22.3224,22.2561,22.2561,77014.0
2017-05-18 13:30:00,40.3,40.34,40.19,40.29,139789.0,22.2561,22.2782,22.1954,22.2506,139789.0
2017-05-18 14:00:00,40.29,40.51,40.29,40.48,113966.0,22.2506,22.3721,22.2506,22.3555,113966.0
2017-05-18 14:30:00,40.49,40.56,40.43,40.46,77227.0,22.3611,22.3997,22.3279,22.3445,77227.0
2017-05-18 15:00:00,40.46,40.5,40.38,40.41,85120.0,22.3445,22.3666,22.3003,22.3169,85120.0
2017-05-18 15:30:00,40.41,40.5,40.37,40.4,433916.0,22.3169,22.3666,22.2948,22.3114,433916.0
2017-05-19 09:30:00,41.11,41.36,41.04,41.36,427027.0,22.7035,22.8415,22.6648,22.8415,427027.0
2017-05-19 10:00:00,41.37,41.55,41.3,41.53,616375.0,22.847,22.9465,22.8084,22.9354,616375.0
2017-05-19 10:30:00,41.54,41.64,41.52,41.61,324437.0,22.9409,22.9962,22.9299,22.9796,324437.0
2017-05-19 11:00:00,41.6,41.72,41.52,41.65,440881.0,22.9741,23.0403,22.9299,23.0017,440881.0
2017-05-19 11:30:00,41.65,41.71,41.59,41.6,276707.0,23.0017,23.0348,22.9685,22.9741,276707.0
2017-05-19 12:00:00,41.61,41.62,41.52,41.57,122822.0,22.9796,22.9851,22.9299,22.9575,122822.0
2017-05-19 12:30:00,41.56,41.62,41.53,41.6,101156.0,22.952,22.9851,22.9354,22.9741,101156.0
2017-05-19 13:00:00,41.6,41.66,41.5,41.51,83533.0,22.9741,23.0072,22.9188,22.9244,83533.0
2017-05-19 13:30:00,41.52,41.57,41.46,41.56,101925.0,22.9299,22.9575,22.8967,22.952,101925.0
2017-05-19 14:00:00,41.56,41.64,41.52,41.59,109955.0,22.952,22.9962,22.9299,22.9685,109955.0
2017-05-19 14:30:00,41.59,41.71,41.58,41.69,178773.0,22.9685,23.0348,22.963,23.0238,178773.0
2017-05-19 15:00:00,41.7,41.7,41.43,41.44,389272.0,23.0293,23.0293,22.8802,22.8857,389272.0
2017-05-19 15:30:00,41.44,41.52,41.36,41.39,802749.0,22.8857,22.9299,22.8415,22.8581,802749.0
2017-05-22 09:30:00,42.21,42.31,42.07,42.14,409004.0,23.3109,23.3662,23.2336,23.2723,409004.0
2017-05-22 10:00:00,42.15,42.22,41.98,42.02,548004.0,23.2778,23.3165,23.1839,23.206,548004.0
2017-05-22 10:30:00,42.03,42.07,41.83,41.9,251389.0,23.2115,23.2336,23.1011,23.1397,251389.0
2017-05-22 11:00:00,41.9,42.01,41.85,41.92,207573.0,23.1397,23.2005,23.1121,23.1508,207573.0
2017-05-22 11:30:00,41.93,42.06,41.93,42.03,174390.0,23.1563,23.2281,23.1563,23.2115,174390.0
2017-05-22 12:00:00,42.03,42.17,42.02,42.16,134307.0,23.2115,23.2889,23.206,23.2833,134307.0
2017-05-22 12:30:00,42.17,42.19,42.09,42.14,148505.0,23.2889,23.2999,23.2447,23.2723,148505.0
2017-05-22 13:00:00,42.14,42.27,42.13,42.27,201421.0,23.2723,23.3441,23.2668,23.3441,201421.0
2017-05-22 13:30:00,42.27,42.27,42.18,42.18,168062.0,23.3441,23.3441,23.2944,23.2944,168062.0
2017-05-22 14:00:00,42.18,42.26,42.13,42.21,92513.0,23.2944,23.3386,23.2668,23.3109,92513.0
2017-05-22 14:30:00,42.22,42.25,42.16,42.18,118827.0,23.3165,23.333,23.2833,23.2944,118827.0
2017-05-22 15:00:00,42.18,42.22,42.15,42.18,131085.0,23.2944,23.3165,23.2778,23.2944,131085.0
2017-05-22 15:30:00,42.18,42.25,42.13,42.14,407437.0,23.2944,23.333,23.2668,23.2723,407437.0
2017-05-23 09:30:00,41.86,42.01,41.8,41.89,316720.0,23.1177,23.2005,23.0845,23.1342,316720.0
2017-05-23 10:00:00,41.88,41.95,41.76,41.9,223134.0,23.1287,23.1674,23.0624,23.1397,223134.0
2017-05-23 10:30:00,41.9,41.98,41.77,41.93,243725.0,23.1397,23.1839,23.0679,23.1563,243725.0
2017-05-23 11:00:00,41.94,42.05,41.92,42.04,195653.0,23.1618,23.2226,23.1508,23.2171,195653.0
2017-05-23 11:30:00,42.05,42.06,41.82,41.83,126750.0,23.2226,23.2281,23.0956,23.1011,126750.0
2017-05-23 12:00:00,41.83,41.88,41.73,41.75,151109.0,23.1011,23.1287,23.0459,23.0569,151109.0
2017-05-23 12:30:00,41.75,41.84,41.71,41.82,84605.0,23.0569,23.1066,23.0348,23.0956,84605.0
2017-05-23 13:00:00,41.82,41.9,41.79,41.8,98522.0,23.0956,23.1397,23.079,23.0845,98522.0
2017-05-23 13:30:00,41.8,41.86,41.73,41.75,154738.0,23.0845,23.1177,23.0459,23.0569,154738.0
2017-05-23 14:00:00,41.76,41.89,41.76,41.86,186137.0,23.0624,23.1342,23.0624,23.1177,186137.0
2017-05-23 14:30:00,41.86,41.96,41.85,41.94,192758.0,23.1177,23.1729,23.1121,23.1618,192758.0
2017-05-23 15:00:00,41.94,41.98,41.83,41.9,274234.0,23.1618,23.1839,23.1011,23.1397,274234.0
2017-05-23 15:30:00,41.9,41.91,41.84,41.86,398225.0,23.1397,23.1453,23.1066,23.1177,398225.0
2017-05-24 09:30:00,41.22,41.57,41.17,41.55,341701.0,22.7642,22.9575,22.7366,22.9465,341701.0
2017-05-24 10:00:00,41.55,41.69,41.52,41.58,272110.0,22.9465,23.0238,22.9299,22.963,272110.0
2017-05-24 10:30:00,41.58,41.68,41.5,41.53,187791.0,22.963,23.0182,22.9188,22.9354,187791.0
2017-05-24 11:00:00,41.54,41.56,41.37,41.42,193107.0,22.9409,22.952,22.847,22.8747,193107.0
2017-05-24 11:30:00,41.41,41.44,41.22,41.24,136525.0,22.8691,22.8857,22.7642,22.7752,136525.0
2017-05-24 12:00:00,41.25,41.29,41.21,41.27,98778.0,22.7808,22.8029,22.7587,22.7918,98778.0
2017-05-24 12:30:00,41.27,41.28,41.17,41.19,121540.0,22.7918,22.7973,22.7366,22.7476,121540.0
2017-05-24 13:00:00,41.18,41.2,41.13,41.15,78298.0,22.7421,22.7532,22.7145,22.7255,78298.0
2017-05-24 13:30:00,41.16,41.23,41.14,41.18,88791.0,22.7311,22.7697,22.72,22.7421,88791.0
2017-05-24 14:00:00,41.17,41.37,41.14,41.32,176595.0,22.7366,22.847,22.72,22.8194,176595.0
2017-05-24 14:30:00,41.32,41.32,41.21,41.23,95594.0,22.8194,22.8194,22.7587,22.7697,95594.0
2017-05-24 15:00:00,41.22,41.4,41.21,41.37,181868.0,22.7642,22.8636,22.7587,22.847,181868.0
2017-05-24 15:30:00,41.37,41.51,41.36,41.51,512574.0,22.847,22.9244,22.8415,22.9244,512574.0
2017-05-25 09:30:00,41.55,41.96,41.49,41.89,263088.0,22.9465,23.1729,22.9133,23.1342,263088.0
2017-05-25 10:00:00,41.89,41.91,41.57,41.61,156638.0,23.1342,23.1453,22.9575,22.9796,156638.0
2017-05-25 10:30:00,41.61,41.67,41.33,41.46,387654.0,22.9796,23.0127,22.825,22.8967,387654.0
2017-05-25 11:00:00,41.45,41.47,41.22,41.28,332817.0,22.8912,22.9023,22.7642,22.7973,332817.0
2017-05-25 11:30:00,41.29,41.33,41.02,41.06,139706.0,22.8029,22.825,22.6538,22.6758,139706.0
2017-05-25 12:00:00,41.06,41.19,41.03,41.13,80662.0,22.6758,22.7476,22.6593,22.7145,80662.0
2017-05-25 12:30:00,41.13,41.25,41.13,41.15,58019.0,22.7145,22.7808,22.7145,22.7255,58019.0
2017-05-25 13:00:00,41.15,41.19,41.07,41.18,125729.0,22.7255,22.7476,22.6814,22.7421,125729.0
2017-05-25 13:30:00,41.17,41.26,41.12,41.25,106338.0,22.7366,22.7863,22.709,22.7808,106338.0
2017-05-25 14:00:00,41.26,41.35,41.25,41.27,335775.0,22.7863,22.836,22.7808,22.7918,335775.0
2017-05-25 14:30:00,41.27,41.32,41.25,41.31,137019.0,22.7918,22.8194,22.7808,22.8139,137019.0
2017-05-25 15:00:00,41.3,41.43,41.3,41.41,377014.0,22.8084,22.8802,22.8084,22.8691,377014.0
2017-05-25 15:30:00,41.4,41.52,41.35,41.37,476073.0,22.8636,22.9299,22.836,22.847,476073.0
2017-05-26 09:30:00,41.41,41.47,41.27,41.3,212433.0,22.8691,22.9023,22.7918,22.8084,212433.0
2017-05-26 10:00:00,41.31,41.44,41.26,41.39,123369.0,22.8139,22.8857,22.7863,22.8581,123369.0
2017-05-26 10:30:00,41.39,41.42,41.19,41.21,108214.0,22.8581,22.8747,22.7476,22.7587,108214.0
2017-05-26 11:00:00,41.21,41.23,41.09,41.19,142865.0,22.7587,22.7697,22.6924,22.7476,142865.0
2017-05-26 11:30:00,41.18,41.18,41.0,41.05,81251.0,22.7421,22.7421,22.6427,22.6703,81251.0
2017-05-26 12:00:00,41.06,41.09,41.03,41.03,93246.0,22.6758,22.6924,22.6593,22.6593,93246.0
2017-05-26 12:30:00,41.03,41.07,41.0,41.04,145212.0,22.6593,22.6814,22.6427,22.6648,145212.0
2017-05-26 13:00:00,41.04,41.05,40.97,41.0,115048.0,22.6648,22.6703,22.6261,22.6427,115048.0
2017-05-26 13:30:00,41.0,41.04,40.98,41.03,107284.0,22.6427,22.6648,22.6317,22.6593,107284.0
2017-05-26 14:00:00,41.03,41.04,40.98,41.0,131811.0,22.6593,22.6648,22.6317,22.6427,131811.0
2017-05-26 14:30:00,41.0,41.01,40.97,40.98,74439.0,22.6427,22.6482,22.6261,22.6317,74439.0
2017-05-26 15:00:00,40.99,41.01,40.97,40.98,120917.0,22.6372,22.6482,22.6261,22.6317,120917.0
2017-05-26 15:30:00,40.98,41.02,40.95,40.98,282720.0,22.6317,22.6538,22.6151,22.6317,282720.0
2017-05-30 09:30:00,41.28,41.36,41.16,41.32,148768.0,22.7973,22.8415,22.7311,22.8194,148768.0
2017-05-30 10:00:00,41.31,41.36,41.07,41.23,171173.0,22.8139,22.8415,22.6814,22.7697,171173.0
2017-05-30 10:30:00,41.24,41.38,41.24,41.31,86788.0,22.7752,22.8526,22.7752,22.8139,86788.0
2017-05-30 11:00:00,41.32,41.42,41.26,41.26,110582.0,22.8194,22.8747,22.7863,22.7863,110582.0
2017-05-30 11:30:00,41.26,41.31,41.2,41.26,120279.0,22.7863,22.8139,22.7532,22.7863,120279.0
2017-05-30 12:00:00,41.26,41.29,41.22,41.24,39640.0,22.7863,22.8029,22.7642,22.7752,39640.0
2017-05-30 12:30:00,41.23,41.32,41.21,41.31,25834.0,22.7697,22.8194,22.7587,22.8139,25834.0
2017-05-30 13:00:00,41.3,41.37,41.28,41.36,38106.0,22.8084,22.847,22.7973,22.8415,38106.0
2017-05-30 13:30:00,41.36,41.38,41.33,41.35,45124.0,22.8415,22.8526,22.825,22.836,45124.0
2017-05-30 14:00:00,41.36,41.43,41.35,41.4,59375.0,22.8415,22.8802,22.836,22.8636,59375.0
2017-05-30 14:30:00,41.41,41.46,41.39,41.41,41309.0,22.8691,22.8967,22.8581,22.8691,41309.0
2017-05-30 15:00:00,41.42,41.45,41.31,41.31,58528.0,22.8747,22.8912,22.8139,22.8139,58528.0
2017-05-30 15:30:00,41.32,41.35,41.28,41.3,168863.0,22.8194,22.836,22.7973,22.8084,168863.0
2017-05-31 09:30:00,40.56,40.79,40.4,40.48,625249.0,22.3997,22.5267,22.3114,22.3555,625249.0
2017-05-31 10:00:00,40.48,40.49,40.24,40.4,300296.0,22.3555,22.3611,22.223,22.3114,300296.0
2017-05-31 10:30:00,40.4,40.56,40.37,40.55,220395.0,22.3114,22.3997,22.2948,22.3942,220395.0
2017-05-31 11:00:00,40.55,40.6,40.39,40.43,234655.0,22.3942,22.4218,22.3058,22.3279,234655.0
2017-05-31 11:30:00,40.43,40.46,40.3,40.45,138609.0,22.3279,22.3445,22.2561,22.339,138609.0
2017-05-31 12:00:00,40.44,40.57,40.44,40.57,88284.0,22.3334,22.4052,22.3334,22.4052,88284.0
2017-05-31 12:30:00,40.55,40.57,40.49,40.49,51674.0,22.3942,22.4052,22.3611,22.3611,51674.0
2017-05-31 13:00:00,40.5,40.53,40.4,40.42,41378.0,22.3666,22.3831,22.3114,22.3224,41378.0
2017-05-31 13:30:00,40.41,40.47,40.4,40.45,39366.0,22.3169,22.35,22.3114,22.339,39366.0
2017-05-31 14:00:00,40.46,40.5,40.35,40.49,102077.0,22.3445,22.3666,22.2837,22.3611,102077.0
2017-05-31 14:30:00,40.49,40.52,40.44,40.5,100485.0,22.3611,22.3776,22.3334,22.3666,100485.0
2017-05-31 15:00:00,40.49,40.54,40.45,40.45,112728.0,22.3611,22.3887,22.339,22.339,112728.0
2017-05-31 15:30:00,40.45,40.48,40.28,40.31,463862.0,22.339,22.3555,22.2451,22.2616,463862.0
2017-06-01 09:30:00,40.52,40.7,40.44,40.63,205965.0,22.3776,22.477,22.3334,22.4384,205965.0
2017-06-01 10:00:00,40.63,40.71,40.61,40.7,144674.0,22.4384,22.4826,22.4273,22.477,144674.0
2017-06-01 10:30:00,40.69,40.7,40.55,40.64,169486.0,22.4715,22.477,22.3942,22.4439,169486.0
2017-06-01 11:00:00,40.64,40.84,40.61,40.81,191110.0,22.4439,22.5543,22.4273,22.5378,191110.0
2017-06-01 11:30:00,40.81,40.85,40.67,40.75,81625.0,22.5378,22.5599,22.4605,22.5046,81625.0
2017-06-01 12:00:00,40.76,40.77,40.68,40.75,48580.0,22.5102,22.5157,22.466,22.5046,48580.0
2017-06-01 12:30:00,40.75,40.77,40.67,40.71,36634.0,22.5046,22.5157,22.4605,22.4826,36634.0
2017-06-01 13:00:00,40.7,40.86,40.7,40.85,74478.0,22.477,22.5654,22.477,22.5599,74478.0
2017-06-01 13:30:00,40.84,40.85,40.79,40.79,37520.0,22.5543,22.5599,22.5267,22.5267,37520.0
2017-06-01 14:00:00,40.79,40.8,40.63,40.65,143601.0,22.5267,22.5323,22.4384,22.4494,143601.0
2017-06-01 14:30:00,40.65,40.72,40.6,40.65,89720.0,22.4494,22.4881,22.4218,22.4494,89720.0
2017-06-01 15:00:00,40.66,40.66,40.58,40.64,97227.0,22.4549,22.4549,22.4108,22.4439,97227.0
2017-06-01 15:30:00,40.64,40.69,40.59,40.65,334953.0,22.4439,22.4715,22.4163,22.4494,334953.0
2017-06-02 09:30:00,40.74,40.77,40.41,40.43,365789.0,22.4991,22.5157,22.3169,22.3279,365789.0
2017-06-02 10:00:00,40.42,40.66,40.32,40.65,316637.0,22.3224,22.4549,22.2672,22.4494,316637.0
2017-06-02 10:30:00,40.66,40.81,40.65,40.74,155990.0,22.4549,22.5378,22.4494,22.4991,155990.0
2017-06-02 11:00:00,40.75,40.85,40.72,40.85,111610.0,22.5046,22.5599,22.4881,22.5599,111610.0
2017-06-02 11:30:00,40.86,40.94,40.83,40.91,79932.0,22.5654,22.6096,22.5488,22.593,79932.0
2017-06-02 12:00:00,40.9,41.03,40.89,40.99,48005.0,22.5875,22.6593,22.582,22.6372,48005.0
2017-06-02 12:30:00,40.98,40.99,40.85,40.85,31540.0,22.6317,22.6372,22.5599,22.5599,31540.0
2017-06-02 13:00:00,40.86,40.87,40.74,40.81,85565.0,22.5654,22.5709,22.4991,22.5378,85565.0
2017-06-02 13:30:00,40.81,40.85,40.72,40.77,51207.0,22.5378,22.5599,22.4881,22.5157,51207.0
2017-06-02 14:00:00,40.77,40.81,40.76,40.76,77460.0,22.5157,22.5378,22.5102,22.5102,77460.0
2017-06-02 14:30:00,40.77,40.78,40.68,40.72,202225.0,22.5157,22.5212,22.466,22.4881,202225.0
2017-06-02 15:00:00,40.72,40.81,40.72,40.81,86863.0,22.4881,22.5378,22.4881,22.5378,86863.0
2017-06-02 15:30:00,40.81,40.85,40.75,40.8,296218.0,22.5378,22.5599,22.5046,22.5323,296218.0
2017-06-05 09:30:00,40.62,40.68,40.51,40.61,183528.0,22.4328,22.466,22.3721,22.4273,183528.0
2017-06-05 10:00:00,40.62,40.75,40.55,40.62,166503.0,22.4328,22.5046,22.3942,22.4328,166503.0
2017-06-05 10:30:00,40.63,40.68,40.58,40.6,92169.0,22.4384,22.466,22.4108,22.4218,92169.0
2017-06-05 11:00:00,40.6,40.6,40.39,40.43,160713.0,22.4218,22.4218,22.3058,22.3279,160713.0
2017-06-05 11:30:00,40.44,40.45,40.34,40.37,75996.0,22.3334,22.339,22.2782,22.2948,75996.0
2017-06-05 12:00:00,40.37,40.49,40.36,40.45,68580.0,22.2948,22.3611,22.2893,22.339,68580.0
2017-06-05 12:30:00,40.45,40.57,40.45,40.54,38636.0,22.339,22.4052,22.339,22.3887,38636.0
2017-06-05 13:00:00,40.55,40.58,40.54,40.55,57871.0,22.3942,22.4108,22.3887,22.3942,57871.0
2017-06-05 13:30:00,40.55,40.57,40.5,40.54,40027.0,22.3942,22.4052,22.3666,22.3887,40027.0
2017-06-05 14:00:00,40.55,40.56,40.45,40.48,64610.0,22.3942,22.3997,22.339,22.3555,64610.0
2017-06-05 14:30:00,40.47,40.51,40.45,40.46,74778.0,22.35,22.3721,22.339,22.3445,74778.0
2017-06-05 15:00:00,40.47,40.5,40.4,40.42,106910.0,22.35,22.3666,22.3114,22.3224,106910.0
2017-06-05 15:30:00,40.41,40.48,40.39,40.4,312129.0,22.3169,22.3555,22.3058,22.3114,312129.0
2017-06-06 09:30:00,40.36,40.49,40.31,40.39,226014.0,22.2893,22.3611,22.2616,22.3058,226014.0
2017-06-06 10:00:00,40.39,40.74,40.37,40.74,137856.0,22.3058,22.4991,22.2948,22.4991,137856.0
2017-06-06 10:30:00,40.73,40.75,40.6,40.62,188485.0,22.4936,22.5046,22.4218,22.4328,188485.0
2017-06-06 11:00:00,40.63,40.69,40.59,40.68,126403.0,22.4384,22.4715,22.4163,22.466,126403.0
2017-06-06 11:30:00,40.68,40.81,40.66,40.77,100586.0,22.466,22.5378,22.4549,22.5157,100586.0
2017-06-06 12:00:00,40.76,40.83,40.76,40.78,58896.0,22.5102,22.5488,22.5102,22.5212,58896.0
2017-06-06 12:30:00,40.79,40.87,40.77,40.8,92013.0,22.5267,22.5709,22.5157,22.5323,92013.0
2017-06-06 13:00:00,40.81,40.81,40.74,40.75,52880.0,22.5378,22.5378,22.4991,22.5046,52880.0
2017-06-06 13:30:00,40.74,40.76,40.67,40.72,60924.0,22.4991,22.5102,22.4605,22.4881,60924.0
2017-06-06 14:00:00,40.73,40.81,40.72,40.79,71794.0,22.4936,22.5378,22.4881,22.5267,71794.0
2017-06-06 14:30:00,40.78,40.99,40.77,40.99,155613.0,22.5212,22.6372,22.5157,22.6372,155613.0
2017-06-06 15:00:00,40.99,41.05,40.93,41.02,193520.0,22.6372,22.6703,22.604,22.6538,193520.0
2017-06-06 15:30:00,41.02,41.02,40.88,40.96,364469.0,22.6538,22.6538,22.5764,22.6206,364469.0
2017-06-07 09:30:00,41.33,41.47,41.22,41.47,273694.0,22.825,22.9023,22.7642,22.9023,273694.0
2017-06-07 10:00:00,41.49,41.5,41.18,41.24,206261.0,22.9133,22.9188,22.7421,22.7752,206261.0
2017-06-07 10:30:00,41.23,41.23,40.9,41.1,446267.0,22.7697,22.7697,22.5875,22.6979,446267.0
2017-06-07 11:00:00,41.1,41.3,41.07,41.14,303497.0,22.6979,22.8084,22.6814,22.72,303497.0
2017-06-07 11:30:00,41.13,41.19,40.93,40.99,216932.0,22.7145,22.7476,22.604,22.6372,216932.0
2017-06-07 12:00:00,40.99,41.04,40.94,40.99,82789.0,22.6372,22.6648,22.6096,22.6372,82789.0
2017-06-07 12:30:00,40.99,41.0,40.87,40.92,151787.0,22.6372,22.6427,22.5709,22.5985,151787.0
2017-06-07 13:00:00,40.92,41.0,40.9,40.97,134623.0,22.5985,22.6427,22.5875,22.6261,134623.0
2017-06-07 13:30:00,40.97,40.98,40.92,40.95,229404.0,22.6261,22.6317,22.5985,22.6151,229404.0
2017-06-07 14:00:00,40.96,40.99,40.87,40.89,163300.0,22.6206,22.6372,22.5709,22.582,163300.0
2017-06-07 14:30:00,40.89,41.08,40.88,41.02,126675.0,22.582,22.6869,22.5764,22.6538,126675.0
2017-06-07 15:00:00,41.02,41.12,40.98,41.11,192902.0,22.6538,22.709,22.6317,22.7035,192902.0
2017-06-07 15:30:00,41.11,41.25,41.08,41.24,439324.0,22.7035,22.7808,22.6869,22.7752,439324.0
2017-06-08 09:30:00,41.22,41.43,41.21,41.4,218484.0,22.7642,22.8802,22.7587,22.8636,218484.0
2017-06-08 10:00:00,41.42,41.56,41.33,41.49,216016.0,22.8747,22.952,22.825,22.9133,216016.0
2017-06-08 10:30:00,41.49,41.88,41.49,41.84,256757.0,22.9133,23.1287,22.9133,23.1066,256757.0
2017-06-08 11:00:00,41.84,41.93,41.79,41.87,189143.0,23.1066,23.1563,23.079,23.1232,189143.0
2017-06-08 11:30:00,41.86,41.97,41.78,41.91,146579.0,23.1177,23.1784,23.0735,23.1453,146579.0
2017-06-08 12:00:00,41.91,42.06,41.89,42.02,96163.0,23.1453,23.2281,23.1342,23.206,96163.0
2017-06-08 12:30:00,42.01,42.13,42.01,42.13,80293.0,23.2005,23.2668,23.2005,23.2668,80293.0
2017-06-08 13:00:00,42.13,42.13,42.03,42.04,70152.0,23.2668,23.2668,23.2115,23.2171,70152.0
2017-06-08 13:30:00,42.03,42.08,42.01,42.04,150439.0,23.2115,23.2391,23.2005,23.2171,150439.0
2017-06-08 14:00:00,42.03,42.06,41.95,41.99,178752.0,23.2115,23.2281,23.1674,23.1894,178752.0
2017-06-08 14:30:00,42.0,42.12,41.98,42.07,131303.0,23.195,23.2612,23.1839,23.2336,131303.0
2017-06-08 15:00:00,42.07,42.11,42.04,42.08,133991.0,23.2336,23.2557,23.2171,23.2391,133991.0
2017-06-08 15:30:00,42.08,42.16,42.07,42.11,411037.0,23.2391,23.2833,23.2336,23.2557,411037.0
2017-06-09 09:30:00,41.62,41.82,41.59,41.69,312133.0,22.9851,23.0956,22.9685,23.0238,312133.0
2017-06-09 10:00:00,41.69,41.93,41.63,41.86,325484.0,23.0238,23.1563,22.9906,23.1177,325484.0
2017-06-09 10:30:00,41.86,41.97,41.83,41.84,218998.0,23.1177,23.1784,23.1011,23.1066,218998.0
2017-06-09 11:00:00,41.84,41.86,41.66,41.74,202296.0,23.1066,23.1177,23.0072,23.0514,202296.0
2017-06-09 11:30:00,41.74,41.87,41.66,41.81,110469.0,23.0514,23.1232,23.0072,23.09,110469.0
2017-06-09 12:00:00,41.82,41.85,41.72,41.76,68794.0,23.0956,23.1121,23.0403,23.0624,68794.0
2017-06-09 12:30:00,41.78,41.86,41.71,41.85,55689.0,23.0735,23.1177,23.0348,23.1121,55689.0
2017-06-09 13:00:00,41.84,42.2,41.84,41.9,276192.0,23.1066,23.3054,23.1066,23.1397,276192.0
2017-06-09 13:30:00,41.89,41.92,41.78,41.78,115278.0,23.1342,23.1508,23.0735,23.0735,115278.0
2017-06-09 14:00:00,41.78,41.79,41.7,41.7,94028.0,23.0735,23.079,23.0293,23.0293,94028.0
2017-06-09 14:30:00,41.71,41.71,41.45,41.53,222052.0,23.0348,23.0348,22.8912,22.9354,222052.0
2017-06-09 15:00:00,41.53,41.82,41.53,41.79,143066.0,22.9354,23.0956,22.9354,23.079,143066.0
2017-06-09 15:30:00,41.79,41.79,41.62,41.74,373864.0,23.079,23.079,22.9851,23.0514,373864.0
2017-06-12 09:30:00,41.6,41.83,41.51,41.52,174586.0,22.9741,23.1011,22.9244,22.9299,174586.0
2017-06-12 10:00:00,41.51,41.66,41.45,41.59,275175.0,22.9244,23.0072,22.8912,22.9685,275175.0
2017-06-12 10:30:00,41.59,41.61,41.45,41.48,205764.0,22.9685,22.9796,22.8912,22.9078,205764.0
2017-06-12 11:00:00,41.49,41.52,41.23,41.23,153344.0,22.9133,22.9299,22.7697,22.7697,153344.0
2017-06-12 11:30:00,41.23,41.25,40.96,41.02,233939.0,22.7697,22.7808,22.6206,22.6538,233939.0
2017-06-12 12:00:00,41.02,41.07,40.94,41.07,113644.0,22.6538,22.6814,22.6096,22.6814,113644.0
2017-06-12 12:30:00,41.07,41.12,40.98,41.08,96682.0,22.6814,22.709,22.6317,22.6869,96682.0
2017-06-12 13:00:00,41.08,41.09,40.91,41.0,112652.0,22.6869,22.6924,22.593,22.6427,112652.0
2017-06-12 13:30:00,41.0,41.01,40.91,40.91,123685.0,22.6427,22.6482,22.593,22.593,123685.0
2017-06-12 14:00:00,40.91,41.09,40.91,40.97,129262.0,22.593,22.6924,22.593,22.6261,129262.0
2017-06-12 14:30:00,40.98,41.04,40.9,41.03,112212.0,22.6317,22.6648,22.5875,22.6593,112212.0
2017-06-12 15:00:00,41.04,41.06,40.97,41.01,138635.0,22.6648,22.6758,22.6261,22.6482,138635.0
2017-06-12 15:30:00,41.01,41.03,40.91,41.03,434964.0,22.6482,22.6593,22.593,22.6593,434964.0
2017-06-13 09:30:00,41.09,41.18,40.99,41.08,393746.0,22.6924,22.7421,22.6372,22.6869,393746.0
2017-06-13 10:00:00,41.08,41.13,41.02,41.09,160838.0,22.6869,22.7145,22.6538,22.6924,160838.0
2017-06-13 10:30:00,41.09,41.16,40.96,40.97,121687.0,22.6924,22.7311,22.6206,22.6261,121687.0
2017-06-13 11:00:00,40.97,41.11,40.96,41.08,148239.0,22.6261,22.7035,22.6206,22.6869,148239.0
2017-06-13 11:30:00,41.07,41.29,41.01,41.22,326131.0,22.6814,22.8029,22.6482,22.7642,326131.0
2017-06-13 12:00:00,41.21,41.21,41.13,41.16,69986.0,22.7587,22.7587,22.7145,22.7311,69986.0
2017-06-13 12:30:00,41.16,41.16,41.09,41.11,70808.0,22.7311,22.7311,22.6924,22.7035,70808.0
2017-06-13 13:00:00,41.11,41.15,41.1,41.15,81599.0,22.7035,22.7255,22.6979,22.7255,81599.0
2017-06-13 13:30:00,41.15,41.15,41.1,41.12,49598.0,22.7255,22.7255,22.6979,22.709,49598.0
2017-06-13 14:00:00,41.12,41.2,41.1,41.1,85459.0,22.709,22.7532,22.6979,22.6979,85459.0
2017-06-13 14:30:00,41.1,41.1,41.03,41.07,88560.0,22.6979,22.6979,22.6593,22.6814,88560.0
2017-06-13 15:00:00,41.07,41.14,41.07,41.1,57771.0,22.6814,22.72,22.6814,22.6979,57771.0
2017-06-13 15:30:00,41.1,41.17,41.03,41.17,236108.0,22.6979,22.7366,22.6593,22.7366,236108.0
2017-06-14 09:30:00,41.25,41.27,41.03,41.03,163611.0,22.7808,22.7918,22.6593,22.6593,163611.0
2017-06-14 10:00:00,41.02,41.08,40.92,41.0,128688.0,22.6538,22.6869,22.5985,22.6427,128688.0
2017-06-14 10:30:00,41.01,41.03,40.46,40.49,171704.0,22.6482,22.6593,22.3445,22.3611,171704.0
2017-06-14 11:00:00,40.49,40.51,40.33,40.39,287239.0,22.3611,22.3721,22.2727,22.3058,287239.0
2017-06-14 11:30:00,40.39,40.42,40.26,40.41,220356.0,22.3058,22.3224,22.234,22.3169,220356.0
2017-06-14 12:00:00,40.4,40.42,40.24,40.25,213867.0,22.3114,22.3224,22.223,22.2285,213867.0
2017-06-14 12:30:00,40.24,40.29,40.17,40.19,113762.0,22.223,22.2506,22.1843,22.1954,113762.0
2017-06-14 13:00:00,40.19,40.24,40.13,40.14,128814.0,22.1954,22.223,22.1622,22.1678,128814.0
2017-06-14 13:30:00,40.14,40.33,40.11,40.26,109972.0,22.1678,22.2727,22.1512,22.234,109972.0
2017-06-14 14:00:00,40.27,40.32,40.05,40.12,143038.0,22.2396,22.2672,22.1181,22.1567,143038.0
2017-06-14 14:30:00,40.12,40.14,39.68,39.79,293935.0,22.1567,22.1678,21.9137,21.9745,293935.0
2017-06-14 15:00:00,39.77,39.82,39.6,39.69,328262.0,21.9634,21.991,21.8695,21.9192,328262.0
2017-06-14 15:30:00,39.68,39.91,39.59,39.89,864670.0,21.9137,22.0407,21.864,22.0297,864670.0
2017-06-15 09:30:00,39.45,39.72,39.45,39.53,313689.0,21.7867,21.9358,21.7867,21.8309,313689.0
2017-06-15 10:00:00,39.53,39.57,39.2,39.3,263831.0,21.8309,21.853,21.6486,21.7039,263831.0
2017-06-15 10:30:00,39.3,39.34,38.96,39.14,332919.0,21.7039,21.726,21.5161,21.6155,332919.0
2017-06-15 11:00:00,39.15,39.42,39.15,39.42,369352.0,21.621,21.7701,21.621,21.7701,369352.0
2017-06-15 11:30:00,39.43,39.48,39.34,39.39,170158.0,21.7757,21.8033,21.726,21.7536,170158.0
2017-06-15 12:00:00,39.39,39.39,39.24,39.33,108622.0,21.7536,21.7536,21.6707,21.7204,108622.0
2017-06-15 12:30:00,39.33,39.42,39.28,39.39,92081.0,21.7204,21.7701,21.6928,21.7536,92081.0
2017-06-15 13:00:00,39.39,39.39,39.26,39.28,92756.0,21.7536,21.7536,21.6818,21.6928,92756.0
2017-06-15 13:30:00,39.28,39.37,39.28,39.28,86893.0,21.6928,21.7425,21.6928,21.6928,86893.0
2017-06-15 14:00:00,39.28,39.36,39.23,39.34,133788.0,21.6928,21.737,21.6652,21.726,133788.0
2017-06-15 14:30:00,39.34,39.35,39.13,39.19,283102.0,21.726,21.7315,21.61,21.6431,283102.0
2017-06-15 15:00:00,39.19,39.28,39.16,39.24,130544.0,21.6431,21.6928,21.6265,21.6707,130544.0
2017-06-15 15:30:00,39.25,39.36,39.15,39.36,511053.0,21.6763,21.737,21.621,21.737,511053.0
2017-06-16 09:30:00,39.43,39.49,39.28,39.4,239832.0,21.7757,21.8088,21.6928,21.7591,239832.0
2017-06-16 10:00:00,39.4,39.51,39.3,39.34,190951.0,21.7591,21.8198,21.7039,21.726,190951.0
2017-06-16 10:30:00,39.33,39.45,39.28,39.28,379380.0,21.7204,21.7867,21.6928,21.6928,379380.0
2017-06-16 11:00:00,39.28,39.28,39.05,39.11,399767.0,21.6928,21.6928,21.5658,21.5989,399767.0
2017-06-16 11:30:00,39.11,39.11,38.88,38.93,140293.0,21.5989,21.5989,21.4719,21.4995,140293.0
2017-06-16 12:00:00,38.94,39.02,38.88,39.0,203859.0,21.505,21.5492,21.4719,21.5382,203859.0
2017-06-16 12:30:00,39.0,39.11,38.99,39.07,88967.0,21.5382,21.5989,21.5327,21.5768,88967.0
2017-06-16 13:00:00,39.06,39.07,38.98,39.0,86918.0,21.5713,21.5768,21.5271,21.5382,86918.0
2017-06-16 13:30:00,39.0,39.08,38.96,39.08,77754.0,21.5382,21.5824,21.5161,21.5824,77754.0
2017-06-16 14:00:00,39.08,39.09,38.99,39.06,121869.0,21.5824,21.5879,21.5327,21.5713,121869.0
2017-06-16 14:30:00,39.07,39.24,39.06,39.19,150553.0,21.5768,21.6707,21.5713,21.6431,150553.0
2017-06-16 15:00:00,39.18,39.3,39.17,39.29,278255.0,21.6376,21.7039,21.6321,21.6983,278255.0
2017-06-16 15:30:00,39.29,39.36,39.26,39.3,599081.0,21.6983,21.737,21.6818,21.7039,599081.0
2017-06-19 09:30:00,39.53,39.69,39.53,39.56,184933.0,21.8309,21.9192,21.8309,21.8475,184933.0
2017-06-19 10:00:00,39.56,39.74,39.56,39.65,241312.0,21.8475,21.9469,21.8475,21.8972,241312.0
2017-06-19 10:30:00,39.65,39.76,39.6,39.71,246451.0,21.8972,21.9579,21.8695,21.9303,246451.0
2017-06-19 11:00:00,39.71,39.72,39.48,39.49,155812.0,21.9303,21.9358,21.8033,21.8088,155812.0
2017-06-19 11:30:00,39.48,39.53,39.34,39.4,120137.0,21.8033,21.8309,21.726,21.7591,120137.0
2017-06-19 12:00:00,39.39,39.42,39.32,39.41,79333.0,21.7536,21.7701,21.7149,21.7646,79333.0
2017-06-19 12:30:00,39.41,39.42,39.34,39.37,92934.0,21.7646,21.7701,21.726,21.7425,92934.0
2017-06-19 13:00:00,39.37,39.41,39.29,39.29,125612.0,21.7425,21.7646,21.6983,21.6983,125612.0
2017-06-19 13:30:00,39.3,39.35,39.29,39.3,93808.0,21.7039,21.7315,21.6983,21.7039,93808.0
2017-06-19 14:00:00,39.3,39.32,39.24,39.31,125305.0,21.7039,21.7149,21.6707,21.7094,125305.0
2017-06-19 14:30:00,39.31,39.38,39.29,39.32,103704.0,21.7094,21.748,21.6983,21.7149,103704.0
2017-06-19 15:00:00,39.32,39.37,39.28,39.31,122331.0,21.7149,21.7425,21.6928,21.7094,122331.0
2017-06-19 15:30:00,39.32,39.35,39.23,39.24,336208.0,21.7149,21.7315,21.6652,21.6707,336208.0
2017-06-20 09:30:00,38.67,38.68,38.06,38.06,472223.0,21.3559,21.3615,21.0191,21.0191,472223.0
2017-06-20 10:00:00,38.07,38.14,37.95,37.96,499475.0,21.0246,21.0632,20.9583,20.9638,499475.0
2017-06-20 10:30:00,37.96,38.1,37.91,37.94,425466.0,20.9638,21.0411,20.9362,20.9528,425466.0
2017-06-20 11:00:00,37.94,37.98,37.86,37.94,281545.0,20.9528,20.9749,20.9086,20.9528,281545.0
2017-06-20 11:30:00,37.94,37.99,37.82,37.91,266498.0,20.9528,20.9804,20.8865,20.9362,266498.0
2017-06-20 12:00:00,37.91,37.94,37.84,37.85,131666.0,20.9362,20.9528,20.8976,20.9031,131666.0
2017-06-20 12:30:00,37.85,37.9,37.66,37.77,278431.0,20.9031,20.9307,20.7982,20.8589,278431.0
2017-06-20 13:00:00,37.76,37.8,37.66,37.67,113592.0,20.8534,20.8755,20.7982,20.8037,113592.0
2017-06-20 13:30:00,37.66,37.76,37.66,37.73,157327.0,20.7982,20.8534,20.7982,20.8368,157327.0
2017-06-20 14:00:00,37.72,38.03,37.71,38.02,337171.0,20.8313,21.0025,20.8258,20.997,337171.0
2017-06-20 14:30:00,38.01,38.05,37.96,38.03,185309.0,20.9914,21.0135,20.9638,21.0025,185309.0
2017-06-20 15:00:00,38.02,38.06,37.97,38.04,136798.0,20.997,21.0191,20.9694,21.008,136798.0
2017-06-20 15:30:00,38.03,38.06,37.98,38.0,536608.0,21.0025,21.0191,20.9749,20.9859,536608.0
2017-06-21 09:30:00,38.58,38.68,38.33,38.62,405095.0,21.3062,21.3615,21.1682,21.3283,405095.0
2017-06-21 10:00:00,38.61,38.63,38.46,38.62,198921.0,21.3228,21.3338,21.24,21.3283,198921.0
2017-06-21 10:30:00,38.63,38.78,38.57,38.57,287414.0,21.3338,21.4167,21.3007,21.3007,287414.0
2017-06-21 11:00:00,38.56,38.57,38.31,38.43,140481.0,21.2952,21.3007,21.1571,21.2234,140481.0
2017-06-21 11:30:00,38.43,38.51,38.28,38.5,308811.0,21.2234,21.2676,21.1406,21.2621,308811.0
2017-06-21 12:00:00,38.5,38.54,38.47,38.5,112051.0,21.2621,21.2841,21.2455,21.2621,112051.0
2017-06-21 12:30:00,38.49,38.51,38.29,38.3,154479.0,21.2565,21.2676,21.1461,21.1516,154479.0
2017-06-21 13:00:00,38.29,38.31,38.17,38.26,305522.0,21.1461,21.1571,21.0798,21.1295,305522.0
2017-06-21 13:30:00,38.25,38.32,38.12,38.15,164764.0,21.124,21.1626,21.0522,21.0688,164764.0
2017-06-21 14:00:00,38.15,38.27,38.1,38.26,187673.0,21.0688,21.135,21.0411,21.1295,187673.0
2017-06-21 14:30:00,38.26,38.38,38.25,38.31,180770.0,21.1295,21.1958,21.124,21.1571,180770.0
2017-06-21 15:00:00,38.31,38.41,38.29,38.38,149458.0,21.1571,21.2124,21.1461,21.1958,149458.0
2017-06-21 15:30:00,38.37,38.37,38.25,38.32,387738.0,21.1903,21.1903,21.124,21.1626,387738.0
2017-06-22 09:30:00,38.07,38.53,38.07,38.47,403189.0,21.0246,21.2786,21.0246,21.2455,403189.0
2017-06-22 10:00:00,38.48,38.52,38.35,38.45,327078.0,21.251,21.2731,21.1792,21.2344,327078.0
2017-06-22 10:30:00,38.44,38.71,38.44,38.54,197137.0,21.2289,21.378,21.2289,21.2841,197137.0
2017-06-22 11:00:00,38.54,38.69,38.54,38.63,114794.0,21.2841,21.367,21.2841,21.3338,114794.0
2017-06-22 11:30:00,38.62,38.72,38.6,38.72,615262.0,21.3283,21.3836,21.3173,21.3836,615262.0
2017-06-22 12:00:00,38.73,38.84,38.68,38.84,326711.0,21.3891,21.4498,21.3615,21.4498,326711.0
2017-06-22 12:30:00,38.84,38.84,38.72,38.74,124147.0,21.4498,21.4498,21.3836,21.3946,124147.0
2017-06-22 13:00:00,38.73,38.81,38.57,38.61,705523.0,21.3891,21.4333,21.3007,21.3228,705523.0
2017-06-22 13:30:00,38.61,38.78,38.59,38.76,170145.0,21.3228,21.4167,21.3118,21.4056,170145.0
2017-06-22 14:00:00,38.75,38.87,38.73,38.86,156358.0,21.4001,21.4664,21.3891,21.4609,156358.0
2017-06-22 14:30:00,38.85,38.86,38.77,38.84,182048.0,21.4553,21.4609,21.4112,21.4498,182048.0
2017-06-22 15:00:00,38.85,38.99,38.83,38.93,631100.0,21.4553,21.5327,21.4443,21.4995,631100.0
2017-06-22 15:30:00,38.93,38.98,38.7,38.72,783184.0,21.4995,21.5271,21.3725,21.3836,783184.0
2017-06-23 09:30:00,39.1,39.13,38.86,39.13,262470.0,21.5934,21.61,21.4609,21.61,262470.0
2017-06-23 10:00:00,39.13,39.28,39.11,39.14,432123.0,21.61,21.6928,21.5989,21.6155,432123.0
2017-06-23 10:30:00,39.14,39.21,39.1,39.14,143401.0,21.6155,21.6542,21.5934,21.6155,143401.0
2017-06-23 11:00:00,39.15,39.17,39.04,39.09,137279.0,21.621,21.6321,21.5603,21.5879,137279.0
2017-06-23 11:30:00,39.08,39.16,39.03,39.16,81814.0,21.5824,21.6265,21.5548,21.6265,81814.0
2017-06-23 12:00:00,39.17,39.32,39.15,39.3,119655.0,21.6321,21.7149,21.621,21.7039,119655.0
2017-06-23 12:30:00,39.3,39.37,39.24,39.26,138902.0,21.7039,21.7425,21.6707,21.6818,138902.0
2017-06-23 13:00:00,39.26,39.29,39.1,39.14,160141.0,21.6818,21.6983,21.5934,21.6155,160141.0
2017-06-23 13:30:00,39.14,39.22,39.12,39.2,78040.0,21.6155,21.6597,21.6045,21.6486,78040.0
2017-06-23 14:00:00,39.2,39.26,39.15,39.26,146524.0,21.6486,21.6818,21.621,21.6818,146524.0
2017-06-23 14:30:00,39.26,39.32,39.24,39.29,132824.0,21.6818,21.7149,21.6707,21.6983,132824.0
2017-06-23 15:00:00,39.29,39.29,39.18,39.22,213534.0,21.6983,21.6983,21.6376,21.6597,213534.0
2017-06-23 15:30:00,39.22,39.25,39.17,39.18,417214.0,21.6597,21.6763,21.6321,21.6376,417214.0
2017-06-26 09:30:00,39.5,39.61,39.41,39.49,274774.0,21.8143,21.8751,21.7646,21.8088,274774.0
2017-06-26 10:00:00,39.49,39.51,39.36,39.37,230885.0,21.8088,21.8198,21.737,21.7425,230885.0
2017-06-26 10:30:00,39.36,39.37,39.01,39.07,111861.0,21.737,21.7425,21.5437,21.5768,111861.0
2017-06-26 11:00:00,39.09,39.16,38.95,39.11,93107.0,21.5879,21.6265,21.5106,21.5989,93107.0
2017-06-26 11:30:00,39.12,39.29,39.11,39.24,62894.0,21.6045,21.6983,21.5989,21.6707,62894.0
2017-06-26 12:00:00,39.25,39.26,39.18,39.24,47442.0,21.6763,21.6818,21.6376,21.6707,47442.0
2017-06-26 12:30:00,39.24,39.29,39.18,39.24,61555.0,21.6707,21.6983,21.6376,21.6707,61555.0
2017-06-26 13:00:00,39.25,39.28,39.21,39.23,52952.0,21.6763,21.6928,21.6542,21.6652,52952.0
2017-06-26 13:30:00,39.23,39.23,39.15,39.2,47812.0,21.6652,21.6652,21.621,21.6486,47812.0
2017-06-26 14:00:00,39.19,39.21,39.14,39.2,97395.0,21.6431,21.6542,21.6155,21.6486,97395.0
2017-06-26 14:30:00,39.2,39.29,39.16,39.26,89493.0,21.6486,21.6983,21.6265,21.6818,89493.0
2017-06-26 15:00:00,39.27,39.31,39.22,39.26,97224.0,21.6873,21.7094,21.6597,21.6818,97224.0
2017-06-26 15:30:00,39.27,39.32,39.24,39.26,338199.0,21.6873,21.7149,21.6707,21.6818,338199.0
2017-06-27 09:30:00,40.63,40.77,40.47,40.72,658044.0,22.4384,22.5157,22.35,22.4881,658044.0
2017-06-27 10:00:00,40.72,40.87,40.64,40.79,480385.0,22.4881,22.5709,22.4439,22.5267,480385.0
2017-06-27 10:30:00,40.79,40.92,40.72,40.81,460687.0,22.5267,22.5985,22.4881,22.5378,460687.0
2017-06-27 11:00:00,40.8,40.89,40.5,40.51,479218.0,22.5323,22.582,22.3666,22.3721,479218.0
2017-06-27 11:30:00,40.51,40.57,40.43,40.49,462497.0,22.3721,22.4052,22.3279,22.3611,462497.0
2017-06-27 12:00:00,40.48,40.49,40.29,40.3,186763.0,22.3555,22.3611,22.2506,22.2561,186763.0
2017-06-27 12:30:00,40.31,40.4,40.27,40.39,201517.0,22.2616,22.3114,22.2396,22.3058,201517.0
2017-06-27 13:00:00,40.4,40.55,40.38,40.51,166781.0,22.3114,22.3942,22.3003,22.3721,166781.0
2017-06-27 13:30:00,40.51,40.54,40.39,40.49,208926.0,22.3721,22.3887,22.3058,22.3611,208926.0
2017-06-27 14:00:00,40.5,40.55,40.4,40.52,196065.0,22.3666,22.3942,22.3114,22.3776,196065.0
2017-06-27 14:30:00,40.52,40.55,40.3,40.31,400090.0,22.3776,22.3942,22.2561,22.2616,400090.0
2017-06-27 15:00:00,40.32,40.38,40.24,40.28,340672.0,22.2672,22.3003,22.223,22.2451,340672.0
2017-06-27 15:30:00,40.27,40.32,40.18,40.19,731553.0,22.2396,22.2672,22.1899,22.1954,731553.0
2017-06-28 09:30:00,41.11,41.27,41.07,41.09,445907.0,22.7035,22.7918,22.6814,22.6924,445907.0
2017-06-28 10:00:00,41.09,41.26,40.83,40.83,454769.0,22.6924,22.7863,22.5488,22.5488,454769.0
2017-06-28 10:30:00,40.84,41.11,40.81,41.03,359303.0,22.5543,22.7035,22.5378,22.6593,359303.0
2017-06-28 11:00:00,41.04,41.08,40.92,40.98,192489.0,22.6648,22.6869,22.5985,22.6317,192489.0
2017-06-28 11:30:00,40.98,41.07,40.92,41.02,136552.0,22.6317,22.6814,22.5985,22.6538,136552.0
2017-06-28 12:00:00,41.01,41.15,41.01,41.08,81596.0,22.6482,22.7255,22.6482,22.6869,81596.0
2017-06-28 12:30:00,41.08,41.23,41.07,41.15,92314.0,22.6869,22.7697,22.6814,22.7255,92314.0
2017-06-28 13:00:00,41.16,41.17,41.01,41.07,113202.0,22.7311,22.7366,22.6482,22.6814,113202.0
2017-06-28 13:30:00,41.08,41.15,41.06,41.09,109765.0,22.6869,22.7255,22.6758,22.6924,109765.0
2017-06-28 14:00:00,41.1,41.2,41.09,41.13,98302.0,22.6979,22.7532,22.6924,22.7145,98302.0
2017-06-28 14:30:00,41.14,41.21,41.13,41.18,137978.0,22.72,22.7587,22.7145,22.7421,137978.0
2017-06-28 15:00:00,41.17,41.23,41.15,41.2,194899.0,22.7366,22.7697,22.7255,22.7532,194899.0
2017-06-28 15:30:00,41.2,41.21,41.12,41.16,622028.0,22.7532,22.7587,22.709,22.7311,622028.0
2017-06-29 09:30:00,42.18,42.28,41.99,42.22,528181.0,23.2944,23.3496,23.1894,23.3165,528181.0
2017-06-29 10:00:00,42.23,42.34,42.11,42.33,273698.0,23.322,23.3827,23.2557,23.3772,273698.0
2017-06-29 10:30:00,42.33,42.41,42.28,42.38,182342.0,23.3772,23.4214,23.3496,23.4048,182342.0
2017-06-29 11:00:00,42.37,42.38,42.05,42.07,218111.0,23.3993,23.4048,23.2226,23.2336,218111.0
2017-06-29 11:30:00,42.06,42.13,41.9,42.12,299743.0,23.2281,23.2668,23.1397,23.2612,299743.0
2017-06-29 12:00:00,42.13,42.13,41.87,41.87,116366.0,23.2668,23.2668,23.1232,23.1232,116366.0
2017-06-29 12:30:00,41.87,41.93,41.81,41.82,113932.0,23.1232,23.1563,23.09,23.0956,113932.0
2017-06-29 13:00:00,41.82,41.86,41.51,41.54,283993.0,23.0956,23.1177,22.9244,22.9409,283993.0
2017-06-29 13:30:00,41.54,41.77,41.54,41.74,115938.0,22.9409,23.0679,22.9409,23.0514,115938.0
2017-06-29 14:00:00,41.75,41.92,41.71,41.89,92900.0,23.0569,23.1508,23.0348,23.1342,92900.0
2017-06-29 14:30:00,41.89,41.89,41.74,41.8,74159.0,23.1342,23.1342,23.0514,23.0845,74159.0
2017-06-29 15:00:00,41.81,41.92,41.8,41.82,120544.0,23.09,23.1508,23.0845,23.0956,120544.0
2017-06-29 15:30:00,41.82,41.92,41.79,41.84,413414.0,23.0956,23.1508,23.079,23.1066,413414.0
2017-06-30 09:30:00,42.55,42.55,42.3,42.38,353798.0,23.4987,23.4987,23.3606,23.4048,353798.0
2017-06-30 10:00:00,42.39,42.39,42.2,42.31,311252.0,23.4104,23.4104,23.3054,23.3662,311252.0
2017-06-30 10:30:00,42.32,42.38,42.2,42.25,144236.0,23.3717,23.4048,23.3054,23.333,144236.0
2017-06-30 11:00:00,42.25,42.29,42.07,42.11,186656.0,23.333,23.3551,23.2336,23.2557,186656.0
2017-06-30 11:30:00,42.1,42.29,42.08,42.28,111483.0,23.2502,23.3551,23.2391,23.3496,111483.0
2017-06-30 12:00:00,42.28,42.34,42.23,42.31,74411.0,23.3496,23.3827,23.322,23.3662,74411.0
2017-06-30 12:30:00,42.3,42.32,42.26,42.3,74660.0,23.3606,23.3717,23.3386,23.3606,74660.0
2017-06-30 13:00:00,42.3,42.41,42.29,42.39,120059.0,23.3606,23.4214,23.3551,23.4104,120059.0
2017-06-30 13:30:00,42.39,42.39,42.27,42.32,76413.0,23.4104,23.4104,23.3441,23.3717,76413.0
2017-06-30 14:00:00,42.33,42.4,42.3,42.36,114340.0,23.3772,23.4159,23.3606,23.3938,114340.0
2017-06-30 14:30:00,42.36,42.43,42.33,42.38,124026.0,23.3938,23.4324,23.3772,23.4048,124026.0
2017-06-30 15:00:00,42.38,42.4,42.3,42.37,161852.0,23.4048,23.4159,23.3606,23.3993,161852.0
2017-06-30 15:30:00,42.37,42.4,42.29,42.3,523697.0,23.3993,23.4159,23.3551,23.3606,523697.0
2017-07-03 09:30:00,43.24,43.51,43.13,43.46,810641.0,23.8798,24.0289,23.819,24.0013,810641.0
2017-07-03 10:00:00,43.47,43.62,43.38,43.59,327438.0,24.0068,24.0896,23.9571,24.0731,327438.0
2017-07-03 10:30:00,43.58,43.79,43.55,43.74,262545.0,24.0675,24.1835,24.051,24.1559,262545.0
2017-07-03 11:00:00,43.74,43.78,43.63,43.68,258082.0,24.1559,24.178,24.0952,24.1228,258082.0
2017-07-03 11:30:00,43.69,43.82,43.67,43.75,471012.0,24.1283,24.2001,24.1172,24.1614,471012.0
2017-07-03 12:00:00,43.76,43.84,43.69,43.77,238018.0,24.1669,24.2111,24.1283,24.1725,238018.0
2017-07-03 12:30:00,43.78,43.79,43.59,43.59,389598.0,24.178,24.1835,24.0731,24.0731,389598.0
2017-07-05 09:30:00,43.86,43.95,43.41,43.6,1125557.0,24.2222,24.2719,23.9737,24.0786,1125557.0
2017-07-05 10:00:00,43.62,43.63,43.23,43.42,352492.0,24.0896,24.0952,23.8742,23.9792,352492.0
2017-07-05 10:30:00,43.43,43.52,43.32,43.5,309919.0,23.9847,24.0344,23.924,24.0234,309919.0
2017-07-05 11:00:00,43.49,43.64,43.45,43.6,292990.0,24.0178,24.1007,23.9957,24.0786,292990.0
2017-07-05 11:30:00,43.6,43.7,43.52,43.53,293170.0,24.0786,24.1338,24.0344,24.0399,293170.0
2017-07-05 12:00:00,43.52,43.58,43.48,43.49,201565.0,24.0344,24.0675,24.0123,24.0178,201565.0
2017-07-05 12:30:00,43.48,43.5,43.41,43.48,169653.0,24.0123,24.0234,23.9737,24.0123,169653.0
2017-07-05 13:00:00,43.47,43.49,43.42,43.46,133469.0,24.0068,24.0178,23.9792,24.0013,133469.0
2017-07-05 13:30:00,43.46,43.55,43.45,43.5,116575.0,24.0013,24.051,23.9957,24.0234,116575.0
2017-07-05 14:00:00,43.5,43.54,43.3,43.34,288023.0,24.0234,24.0455,23.9129,23.935,288023.0
2017-07-05 14:30:00,43.34,43.36,43.18,43.25,391461.0,23.935,23.946,23.8466,23.8853,391461.0
2017-07-05 15:00:00,43.24,43.27,43.14,43.18,498717.0,23.8798,23.8963,23.8245,23.8466,498717.0
2017-07-05 15:30:00,43.19,43.31,43.19,43.29,362001.0,23.8522,23.9184,23.8522,23.9074,362001.0
2017-07-06 09:30:00,43.28,43.39,43.18,43.25,364197.0,23.9019,23.9626,23.8466,23.8853,364197.0
2017-07-06 10:00:00,43.25,43.39,43.18,43.39,270849.0,23.8853,23.9626,23.8466,23.9626,270849.0
2017-07-06 10:30:00,43.39,43.43,43.23,43.25,309609.0,23.9626,23.9847,23.8742,23.8853,309609.0
2017-07-06 11:00:00,43.25,43.66,43.24,43.48,721684.0,23.8853,24.1117,23.8798,24.0123,721684.0
2017-07-06 11:30:00,43.5,43.57,43.44,43.56,129831.0,24.0234,24.062,23.9902,24.0565,129831.0
2017-07-06 12:00:00,43.56,43.65,43.51,43.61,186428.0,24.0565,24.1062,24.0289,24.0841,186428.0
2017-07-06 12:30:00,43.6,43.6,43.5,43.55,105628.0,24.0786,24.0786,24.0234,24.051,105628.0
2017-07-06 13:00:00,43.55,43.59,43.47,43.57,159721.0,24.051,24.0731,24.0068,24.062,159721.0
2017-07-06 13:30:00,43.57,43.57,43.34,43.36,416915.0,24.062,24.062,23.935,23.946,416915.0
2017-07-06 14:00:00,43.37,43.37,43.27,43.29,105660.0,23.9516,23.9516,23.8963,23.9074,105660.0
2017-07-06 14:30:00,43.29,43.37,43.24,43.27,142664.0,23.9074,23.9516,23.8798,23.8963,142664.0
2017-07-06 15:00:00,43.27,43.3,43.14,43.14,195513.0,23.8963,23.9129,23.8245,23.8245,195513.0
2017-07-06 15:30:00,43.14,43.16,43.07,43.13,390610.0,23.8245,23.8356,23.7859,23.819,390610.0
2017-07-07 09:30:00,43.54,43.6,43.38,43.59,272956.0,24.0455,24.0786,23.9571,24.0731,272956.0
2017-07-07 10:00:00,43.58,43.63,43.19,43.29,250960.0,24.0675,24.0952,23.8522,23.9074,250960.0
2017-07-07 10:30:00,43.3,43.47,43.23,43.34,175692.0,23.9129,24.0068,23.8742,23.935,175692.0
2017-07-07 11:00:00,43.35,43.36,43.15,43.28,123363.0,23.9405,23.946,23.8301,23.9019,123363.0
2017-07-07 11:30:00,43.28,43.44,43.28,43.43,247429.0,23.9019,23.9902,23.9019,23.9847,247429.0
2017-07-07 12:00:00,43.44,43.56,43.43,43.46,137174.0,23.9902,24.0565,23.9847,24.0013,137174.0
2017-07-07 12:30:00,43.47,43.49,43.41,43.43,150325.0,24.0068,24.0178,23.9737,23.9847,150325.0
2017-07-07 13:00:00,43.43,43.47,43.34,43.44,357447.0,23.9847,24.0068,23.935,23.9902,357447.0
2017-07-07 13:30:00,43.44,43.47,43.41,43.43,331734.0,23.9902,24.0068,23.9737,23.9847,331734.0
2017-07-07 14:00:00,43.44,43.47,43.4,43.42,143125.0,23.9902,24.0068,23.9681,23.9792,143125.0
2017-07-07 14:30:00,43.43,43.48,43.42,43.45,141877.0,23.9847,24.0123,23.9792,23.9957,141877.0
2017-07-07 15:00:00,43.46,43.52,43.42,43.44,299557.0,24.0013,24.0344,23.9792,23.9902,299557.0
2017-07-07 15:30:00,43.44,43.59,43.4,43.51,555666.0,23.9902,24.0731,23.9681,24.0289,555666.0
2017-07-10 09:30:00,42.69,43.43,42.65,43.31,611455.0,23.576,23.9847,23.5539,23.9184,611455.0
2017-07-10 10:00:00,43.3,43.53,43.25,43.5,542563.0,23.9129,24.0399,23.8853,24.0234,542563.0
2017-07-10 10:30:00,43.5,43.73,43.49,43.65,511556.0,24.0234,24.1504,24.0178,24.1062,511556.0
2017-07-10 11:00:00,43.65,44.01,43.59,43.93,430091.0,24.1062,24.305,24.0731,24.2608,430091.0
2017-07-10 11:30:00,43.92,44.18,43.86,44.16,476285.0,24.2553,24.3989,24.2222,24.3879,476285.0
2017-07-10 12:00:00,44.16,44.25,44.14,44.17,170969.0,24.3879,24.4376,24.3768,24.3934,170969.0
2017-07-10 12:30:00,44.17,44.24,44.11,44.24,101478.0,24.3934,24.432,24.3602,24.432,101478.0
2017-07-10 13:00:00,44.24,44.34,44.16,44.16,248022.0,24.432,24.4873,24.3879,24.3879,248022.0
2017-07-10 13:30:00,44.17,44.35,44.17,44.3,130219.0,24.3934,24.4928,24.3934,24.4652,130219.0
2017-07-10 14:00:00,44.3,44.39,44.25,44.27,160842.0,24.4652,24.5149,24.4376,24.4486,160842.0
2017-07-10 14:30:00,44.28,44.38,44.28,44.33,205559.0,24.4541,24.5093,24.4541,24.4817,205559.0
2017-07-10 15:00:00,44.32,44.33,44.19,44.26,183625.0,24.4762,24.4817,24.4044,24.4431,183625.0
2017-07-10 15:30:00,44.27,44.28,44.18,44.22,623233.0,24.4486,24.4541,24.3989,24.421,623233.0
2017-07-11 09:30:00,44.41,44.49,44.2,44.43,474004.0,24.5259,24.5701,24.4099,24.537,474004.0
2017-07-11 10:00:00,44.45,44.46,44.3,44.43,295953.0,24.548,24.5535,24.4652,24.537,295953.0
2017-07-11 10:30:00,44.44,44.46,44.29,44.39,228904.0,24.5425,24.5535,24.4596,24.5149,228904.0
2017-07-11 11:00:00,44.39,44.41,44.21,44.22,341356.0,24.5149,24.5259,24.4155,24.421,341356.0
2017-07-11 11:30:00,44.21,44.58,44.21,44.55,199669.0,24.4155,24.6198,24.4155,24.6032,199669.0
2017-07-11 12:00:00,44.55,44.58,44.45,44.5,142979.0,24.6032,24.6198,24.548,24.5756,142979.0
2017-07-11 12:30:00,44.5,44.61,44.41,44.42,113658.0,24.5756,24.6364,24.5259,24.5314,113658.0
2017-07-11 13:00:00,44.43,44.56,44.42,44.47,132041.0,24.537,24.6088,24.5314,24.5591,132041.0
2017-07-11 13:30:00,44.47,44.69,44.47,44.62,157464.0,24.5591,24.6806,24.5591,24.6419,157464.0
2017-07-11 14:00:00,44.63,44.87,44.59,44.87,309243.0,24.6474,24.78,24.6253,24.78,309243.0
2017-07-11 14:30:00,44.87,44.87,44.69,44.82,243282.0,24.78,24.78,24.6806,24.7523,243282.0
2017-07-11 15:00:00,44.81,44.87,44.75,44.79,353996.0,24.7468,24.78,24.7137,24.7358,353996.0
2017-07-11 15:30:00,44.79,44.84,44.68,44.71,807514.0,24.7358,24.7634,24.675,24.6916,807514.0
2017-07-12 09:30:00,44.73,44.82,44.49,44.65,395960.0,24.7026,24.7523,24.5701,24.6585,395960.0
2017-07-12 10:00:00,44.66,44.84,44.61,44.77,249891.0,24.664,24.7634,24.6364,24.7247,249891.0
2017-07-12 10:30:00,44.78,44.84,44.58,44.65,207111.0,24.7303,24.7634,24.6198,24.6585,207111.0
2017-07-12 11:00:00,44.66,44.8,44.57,44.77,342671.0,24.664,24.7413,24.6143,24.7247,342671.0
2017-07-12 11:30:00,44.75,44.79,44.69,44.77,113431.0,24.7137,24.7358,24.6806,24.7247,113431.0
2017-07-12 12:00:00,44.77,44.84,44.74,44.78,129768.0,24.7247,24.7634,24.7082,24.7303,129768.0
2017-07-12 12:30:00,44.79,44.83,44.73,44.83,104887.0,24.7358,24.7579,24.7026,24.7579,104887.0
2017-07-12 13:00:00,44.83,44.88,44.77,44.87,111843.0,24.7579,24.7855,24.7247,24.78,111843.0
2017-07-12 13:30:00,44.88,44.93,44.81,44.86,132357.0,24.7855,24.8131,24.7468,24.7744,132357.0
2017-07-12 14:00:00,44.86,44.88,44.76,44.77,117622.0,24.7744,24.7855,24.7192,24.7247,117622.0
2017-07-12 14:30:00,44.76,44.77,44.68,44.69,83565.0,24.7192,24.7247,24.675,24.6806,83565.0
2017-07-12 15:00:00,44.7,44.72,44.65,44.71,121124.0,24.6861,24.6971,24.6585,24.6916,121124.0
2017-07-12 15:30:00,44.71,44.72,44.64,44.68,266370.0,24.6916,24.6971,24.6529,24.675,266370.0
2017-07-13 09:30:00,44.59,44.66,44.28,44.57,466020.0,24.6253,24.664,24.4541,24.6143,466020.0
2017-07-13 10:00:00,44.56,44.61,44.39,44.51,138055.0,24.6088,24.6364,24.5149,24.5811,138055.0
2017-07-13 10:30:00,44.5,44.62,44.43,44.54,141371.0,24.5756,24.6419,24.537,24.5977,141371.0
2017-07-13 11:00:00,44.54,44.55,44.37,44.48,166506.0,24.5977,24.6032,24.5038,24.5646,166506.0
2017-07-13 11:30:00,44.46,44.47,44.33,44.36,83572.0,24.5535,24.5591,24.4817,24.4983,83572.0
2017-07-13 12:00:00,44.37,44.48,44.35,44.47,60495.0,24.5038,24.5646,24.4928,24.5591,60495.0
2017-07-13 12:30:00,44.47,44.49,44.4,44.4,49791.0,24.5591,24.5701,24.5204,24.5204,49791.0
2017-07-13 13:00:00,44.4,44.42,44.34,44.35,50714.0,24.5204,24.5314,24.4873,24.4928,50714.0
2017-07-13 13:30:00,44.35,44.39,44.32,44.34,65885.0,24.4928,24.5149,24.4762,24.4873,65885.0
2017-07-13 14:00:00,44.35,44.41,44.33,44.4,87336.0,24.4928,24.5259,24.4817,24.5204,87336.0
2017-07-13 14:30:00,44.4,44.79,44.38,44.77,195673.0,24.5204,24.7358,24.5093,24.7247,195673.0
2017-07-13 15:00:00,44.76,44.86,44.55,44.59,239673.0,24.7192,24.7744,24.6032,24.6253,239673.0
2017-07-13 15:30:00,44.59,44.66,44.55,44.55,472283.0,24.6253,24.664,24.6032,24.6032,472283.0
2017-07-14 09:30:00,45.34,45.42,45.19,45.39,554763.0,25.0395,25.0837,24.9567,25.0671,554763.0
2017-07-14 10:00:00,45.4,45.58,45.29,45.35,551197.0,25.0727,25.1721,25.0119,25.045,551197.0
2017-07-14 10:30:00,45.36,45.49,45.32,45.36,252900.0,25.0506,25.1224,25.0285,25.0506,252900.0
2017-07-14 11:00:00,45.36,45.37,45.11,45.14,150698.0,25.0506,25.0561,24.9125,24.9291,150698.0
2017-07-14 11:30:00,45.14,45.23,45.07,45.17,110118.0,24.9291,24.9788,24.8904,24.9456,110118.0
2017-07-14 12:00:00,45.19,45.2,45.16,45.18,69800.0,24.9567,24.9622,24.9401,24.9512,69800.0
2017-07-14 12:30:00,45.18,45.34,45.17,45.28,82114.0,24.9512,25.0395,24.9456,25.0064,82114.0
2017-07-14 13:00:00,45.27,45.27,45.2,45.24,77935.0,25.0009,25.0009,24.9622,24.9843,77935.0
2017-07-14 13:30:00,45.25,45.28,45.21,45.27,81389.0,24.9898,25.0064,24.9677,25.0009,81389.0
2017-07-14 14:00:00,45.27,45.3,45.25,45.27,55407.0,25.0009,25.0174,24.9898,25.0009,55407.0
2017-07-14 14:30:00,45.28,45.28,45.19,45.21,82717.0,25.0064,25.0064,24.9567,24.9677,82717.0
2017-07-14 15:00:00,45.21,45.23,45.18,45.2,111379.0,24.9677,24.9788,24.9512,24.9622,111379.0
2017-07-14 15:30:00,45.2,45.27,45.16,45.16,400886.0,24.9622,25.0009,24.9401,24.9401,400886.0
2017-07-17 09:30:00,45.43,45.62,45.39,45.59,284028.0,25.0892,25.1942,25.0671,25.1776,284028.0
2017-07-17 10:00:00,45.59,45.68,45.53,45.55,428706.0,25.1776,25.2273,25.1445,25.1555,428706.0
2017-07-17 10:30:00,45.56,45.64,45.52,45.61,246299.0,25.161,25.2052,25.1389,25.1886,246299.0
2017-07-17 11:00:00,45.61,45.66,45.58,45.63,191776.0,25.1886,25.2162,25.1721,25.1997,191776.0
2017-07-17 11:30:00,45.63,45.63,45.43,45.58,96388.0,25.1997,25.1997,25.0892,25.1721,96388.0
2017-07-17 12:00:00,45.59,45.68,45.55,45.61,226398.0,25.1776,25.2273,25.1555,25.1886,226398.0
2017-07-17 12:30:00,45.61,45.68,45.6,45.66,104669.0,25.1886,25.2273,25.1831,25.2162,104669.0
2017-07-17 13:00:00,45.67,45.68,45.55,45.56,76288.0,25.2218,25.2273,25.1555,25.161,76288.0
2017-07-17 13:30:00,45.56,45.71,45.56,45.66,87630.0,25.161,25.2439,25.161,25.2162,87630.0
2017-07-17 14:00:00,45.66,45.68,45.54,45.55,68351.0,25.2162,25.2273,25.15,25.1555,68351.0
2017-07-17 14:30:00,45.56,45.57,45.53,45.54,61759.0,25.161,25.1665,25.1445,25.15,61759.0
2017-07-17 15:00:00,45.54,45.54,45.42,45.43,81495.0,25.15,25.15,25.0837,25.0892,81495.0
2017-07-17 15:30:00,45.43,45.48,45.41,45.42,356148.0,25.0892,25.1168,25.0782,25.0837,356148.0
2017-07-18 09:30:00,44.61,44.84,44.56,44.74,679115.0,24.6364,24.7634,24.6088,24.7082,679115.0
2017-07-18 10:00:00,44.75,44.98,44.64,44.97,639000.0,24.7137,24.8407,24.6529,24.8352,639000.0
2017-07-18 10:30:00,44.97,45.15,44.94,45.15,596387.0,24.8352,24.9346,24.8186,24.9346,596387.0
2017-07-18 11:00:00,45.14,45.24,45.07,45.22,287204.0,24.9291,24.9843,24.8904,24.9732,287204.0
2017-07-18 11:30:00,45.22,45.3,45.17,45.25,182275.0,24.9732,25.0174,24.9456,24.9898,182275.0
2017-07-18 12:00:00,45.26,45.35,45.25,45.33,103922.0,24.9953,25.045,24.9898,25.034,103922.0
2017-07-18 12:30:00,45.33,45.33,45.16,45.27,103462.0,25.034,25.034,24.9401,25.0009,103462.0
2017-07-18 13:00:00,45.26,45.29,45.21,45.24,78635.0,24.9953,25.0119,24.9677,24.9843,78635.0
2017-07-18 13:30:00,45.23,45.3,45.21,45.27,98622.0,24.9788,25.0174,24.9677,25.0009,98622.0
2017-07-18 14:00:00,45.28,45.39,45.27,45.34,123370.0,25.0064,25.0671,25.0009,25.0395,123370.0
2017-07-18 14:30:00,45.33,45.47,45.33,45.47,105070.0,25.034,25.1113,25.034,25.1113,105070.0
2017-07-18 15:00:00,45.48,45.5,45.42,45.46,141593.0,25.1168,25.1279,25.0837,25.1058,141593.0
2017-07-18 15:30:00,45.46,45.49,45.41,45.46,354325.0,25.1058,25.1224,25.0782,25.1058,354325.0
2017-07-19 09:30:00,45.29,45.46,45.26,45.43,359869.0,25.0119,25.1058,24.9953,25.0892,359869.0
2017-07-19 10:00:00,45.44,45.52,45.27,45.4,312910.0,25.0947,25.1389,25.0009,25.0727,312910.0
2017-07-19 10:30:00,45.4,45.51,45.28,45.35,216892.0,25.0727,25.1334,25.0064,25.045,216892.0
2017-07-19 11:00:00,45.38,45.4,45.21,45.21,105723.0,25.0616,25.0727,24.9677,24.9677,105723.0
2017-07-19 11:30:00,45.21,45.33,45.21,45.29,67130.0,24.9677,25.034,24.9677,25.0119,67130.0
2017-07-19 12:00:00,45.29,45.34,45.22,45.32,64011.0,25.0119,25.0395,24.9732,25.0285,64011.0
2017-07-19 12:30:00,45.32,45.45,45.3,45.45,56753.0,25.0285,25.1003,25.0174,25.1003,56753.0
2017-07-19 13:00:00,45.46,45.51,45.41,45.51,49147.0,25.1058,25.1334,25.0782,25.1334,49147.0
2017-07-19 13:30:00,45.51,45.57,45.45,45.45,89972.0,25.1334,25.1665,25.1003,25.1003,89972.0
2017-07-19 14:00:00,45.46,45.46,45.34,45.37,205948.0,25.1058,25.1058,25.0395,25.0561,205948.0
2017-07-19 14:30:00,45.36,45.39,45.31,45.32,91407.0,25.0506,25.0671,25.023,25.0285,91407.0
2017-07-19 15:00:00,45.32,45.36,45.29,45.35,117237.0,25.0285,25.0506,25.0119,25.045,117237.0
2017-07-19 15:30:00,45.34,45.36,45.29,45.36,278687.0,25.0395,25.0506,25.0119,25.0506,278687.0
2017-07-20 09:30:00,44.71,44.85,44.42,44.43,578403.0,24.6916,24.7689,24.5314,24.537,578403.0
2017-07-20 10:00:00,44.42,44.49,44.21,44.21,237364.0,24.5314,24.5701,24.4155,24.4155,237364.0
2017-07-20 10:30:00,44.21,44.5,44.1,44.49,289195.0,24.4155,24.5756,24.3547,24.5701,289195.0
2017-07-20 11:00:00,44.48,44.5,44.34,44.42,169490.0,24.5646,24.5756,24.4873,24.5314,169490.0
2017-07-20 11:30:00,44.42,44.45,44.25,44.37,183496.0,24.5314,24.548,24.4376,24.5038,183496.0
2017-07-20 12:00:00,44.36,44.54,44.3,44.53,126881.0,24.4983,24.5977,24.4652,24.5922,126881.0
2017-07-20 12:30:00,44.53,44.56,44.43,44.45,97666.0,24.5922,24.6088,24.537,24.548,97666.0
2017-07-20 13:00:00,44.46,44.59,44.43,44.59,164919.0,24.5535,24.6253,24.537,24.6253,164919.0
2017-07-20 13:30:00,44.59,44.62,44.52,44.55,69860.0,24.6253,24.6419,24.5867,24.6032,69860.0
2017-07-20 14:00:00,44.55,44.66,44.54,44.58,97449.0,24.6032,24.664,24.5977,24.6198,97449.0
2017-07-20 14:30:00,44.58,44.6,44.51,44.53,125571.0,24.6198,24.6308,24.5811,24.5922,125571.0
2017-07-20 15:00:00,44.53,44.59,44.52,44.58,100682.0,24.5922,24.6253,24.5867,24.6198,100682.0
2017-07-20 15:30:00,44.58,44.6,44.5,44.52,404614.0,24.6198,24.6308,24.5756,24.5867,404614.0
2017-07-21 09:30:00,44.35,44.42,44.07,44.07,380015.0,24.4928,24.5314,24.3381,24.3381,380015.0
2017-07-21 10:00:00,44.06,44.33,44.0,44.26,274204.0,24.3326,24.4817,24.2995,24.4431,274204.0
2017-07-21 10:30:00,44.26,44.27,43.95,43.96,224796.0,24.4431,24.4486,24.2719,24.2774,224796.0
2017-07-21 11:00:00,43.95,44.03,43.88,43.91,305911.0,24.2719,24.3161,24.2332,24.2498,305911.0
2017-07-21 11:30:00,43.91,43.95,43.88,43.92,176914.0,24.2498,24.2719,24.2332,24.2553,176914.0
2017-07-21 12:00:00,43.93,44.0,43.91,43.93,94715.0,24.2608,24.2995,24.2498,24.2608,94715.0
2017-07-21 12:30:00,43.93,43.99,43.9,43.95,72476.0,24.2608,24.294,24.2443,24.2719,72476.0
2017-07-21 13:00:00,43.95,44.06,43.93,44.05,120032.0,24.2719,24.3326,24.2608,24.3271,120032.0
2017-07-21 13:30:00,44.05,44.08,44.02,44.03,96016.0,24.3271,24.3437,24.3105,24.3161,96016.0
2017-07-21 14:00:00,44.03,44.03,43.85,43.96,256251.0,24.3161,24.3161,24.2167,24.2774,256251.0
2017-07-21 14:30:00,43.96,44.12,43.94,44.12,111802.0,24.2774,24.3658,24.2664,24.3658,111802.0
2017-07-21 15:00:00,44.11,44.15,44.06,44.08,161165.0,24.3602,24.3823,24.3326,24.3437,161165.0
2017-07-21 15:30:00,44.08,44.14,44.07,44.12,398925.0,24.3437,24.3768,24.3381,24.3658,398925.0
2017-07-24 09:30:00,44.03,44.18,44.02,44.1,384879.0,24.3161,24.3989,24.3105,24.3547,384879.0
2017-07-24 10:00:00,44.1,44.13,43.77,43.82,239645.0,24.3547,24.3713,24.1725,24.2001,239645.0
2017-07-24 10:30:00,43.82,43.91,43.7,43.85,336430.0,24.2001,24.2498,24.1338,24.2167,336430.0
2017-07-24 11:00:00,43.85,43.94,43.71,43.75,135682.0,24.2167,24.2664,24.1393,24.1614,135682.0
2017-07-24 11:30:00,43.75,43.95,43.75,43.95,96111.0,24.1614,24.2719,24.1614,24.2719,96111.0
2017-07-24 12:00:00,43.94,43.98,43.12,43.51,1314065.0,24.2664,24.2884,23.8135,24.0289,1314065.0
2017-07-24 12:30:00,43.52,43.82,43.43,43.78,409822.0,24.0344,24.2001,23.9847,24.178,409822.0
2017-07-24 13:00:00,43.78,43.89,43.77,43.77,133378.0,24.178,24.2387,24.1725,24.1725,133378.0
2017-07-24 13:30:00,43.77,43.85,43.76,43.76,153421.0,24.1725,24.2167,24.1669,24.1669,153421.0
2017-07-24 14:00:00,43.77,43.98,43.75,43.9,140500.0,24.1725,24.2884,24.1614,24.2443,140500.0
2017-07-24 14:30:00,43.9,43.9,43.78,43.84,129982.0,24.2443,24.2443,24.178,24.2111,129982.0
2017-07-24 15:00:00,43.84,43.93,43.77,43.82,236001.0,24.2111,24.2608,24.1725,24.2001,236001.0
2017-07-24 15:30:00,43.82,43.92,43.78,43.9,578734.0,24.2001,24.2553,24.178,24.2443,578734.0
2017-07-25 09:30:00,45.23,45.49,45.08,45.46,660293.0,24.9788,25.1224,24.8959,25.1058,660293.0
2017-07-25 10:00:00,45.47,45.59,45.3,45.59,1102293.0,25.1113,25.1776,25.0174,25.1776,1102293.0
2017-07-25 10:30:00,45.59,45.85,45.58,45.81,719667.0,25.1776,25.3212,25.1721,25.2991,719667.0
2017-07-25 11:00:00,45.81,45.94,45.73,45.88,444586.0,25.2991,25.3709,25.2549,25.3377,444586.0
2017-07-25 11:30:00,45.88,45.94,45.82,45.94,142484.0,25.3377,25.3709,25.3046,25.3709,142484.0
2017-07-25 12:00:00,45.94,46.0,45.77,45.84,221886.0,25.3709,25.404,25.277,25.3157,221886.0
2017-07-25 12:30:00,45.84,46.14,45.82,46.1,499092.0,25.3157,25.4813,25.3046,25.4592,499092.0
2017-07-25 13:00:00,46.11,46.14,45.94,46.01,362191.0,25.4648,25.4813,25.3709,25.4095,362191.0
2017-07-25 13:30:00,46.01,46.07,45.98,46.05,166773.0,25.4095,25.4427,25.393,25.4316,166773.0
2017-07-25 14:00:00,46.05,46.18,46.05,46.07,297755.0,25.4316,25.5034,25.4316,25.4427,297755.0
2017-07-25 14:30:00,46.07,46.09,45.96,46.07,134776.0,25.4427,25.4537,25.3819,25.4427,134776.0
2017-07-25 15:00:00,46.07,46.07,45.98,46.01,508647.0,25.4427,25.4427,25.393,25.4095,508647.0
2017-07-25 15:30:00,46.01,46.02,45.86,45.91,1286631.0,25.4095,25.4151,25.3267,25.3543,1286631.0
2017-07-26 09:30:00,46.07,46.09,45.84,46.08,437525.0,25.4427,25.4537,25.3157,25.4482,437525.0
2017-07-26 10:00:00,46.09,46.11,45.8,45.84,192531.0,25.4537,25.4648,25.2936,25.3157,192531.0
2017-07-26 10:30:00,45.85,46.0,45.56,45.65,248717.0,25.3212,25.404,25.161,25.2107,248717.0
2017-07-26 11:00:00,45.64,45.75,45.63,45.73,94317.0,25.2052,25.2659,25.1997,25.2549,94317.0
2017-07-26 11:30:00,45.73,45.84,45.66,45.77,86845.0,25.2549,25.3157,25.2162,25.277,86845.0
2017-07-26 12:00:00,45.78,45.98,45.75,45.98,396489.0,25.2825,25.393,25.2659,25.393,396489.0
2017-07-26 12:30:00,45.99,46.01,45.82,45.82,176539.0,25.3985,25.4095,25.3046,25.3046,176539.0
2017-07-26 13:00:00,45.82,45.89,45.77,45.87,228543.0,25.3046,25.3433,25.277,25.3322,228543.0
2017-07-26 13:30:00,45.87,45.97,45.83,45.9,313224.0,25.3322,25.3874,25.3101,25.3488,313224.0
2017-07-26 14:00:00,45.9,46.13,45.89,46.06,296414.0,25.3488,25.4758,25.3433,25.4371,296414.0
2017-07-26 14:30:00,46.07,46.1,45.94,46.08,364629.0,25.4427,25.4592,25.3709,25.4482,364629.0
2017-07-26 15:00:00,46.08,46.22,46.0,46.02,424387.0,25.4482,25.5255,25.404,25.4151,424387.0
2017-07-26 15:30:00,46.01,46.1,45.96,46.01,763923.0,25.4095,25.4592,25.3819,25.4095,763923.0
2017-07-27 09:30:00,46.56,46.56,46.18,46.3,535832.0,25.7133,25.7133,25.5034,25.5697,535832.0
2017-07-27 10:00:00,46.31,46.41,46.29,46.34,220181.0,25.5752,25.6304,25.5642,25.5918,220181.0
2017-07-27 10:30:00,46.34,46.44,46.25,46.35,200849.0,25.5918,25.647,25.5421,25.5973,200849.0
2017-07-27 11:00:00,46.34,46.37,46.24,46.31,303221.0,25.5918,25.6083,25.5366,25.5752,303221.0
2017-07-27 11:30:00,46.28,46.35,46.24,46.27,208927.0,25.5586,25.5973,25.5366,25.5531,208927.0
2017-07-27 12:00:00,46.26,46.28,46.14,46.2,176097.0,25.5476,25.5586,25.4813,25.5145,176097.0
2017-07-27 12:30:00,46.19,46.2,45.97,46.01,163409.0,25.5089,25.5145,25.3874,25.4095,163409.0
2017-07-27 13:00:00,46.01,46.06,45.7,45.79,158066.0,25.4095,25.4371,25.2383,25.288,158066.0
2017-07-27 13:30:00,45.78,45.89,45.65,45.88,101772.0,25.2825,25.3433,25.2107,25.3377,101772.0
2017-07-27 14:00:00,45.88,45.96,45.83,45.94,85570.0,25.3377,25.3819,25.3101,25.3709,85570.0
2017-07-27 14:30:00,45.94,46.01,45.83,45.92,86801.0,25.3709,25.4095,25.3101,25.3598,86801.0
2017-07-27 15:00:00,45.92,45.95,45.84,45.87,230552.0,25.3598,25.3764,25.3157,25.3322,230552.0
2017-07-27 15:30:00,45.87,45.9,45.78,45.9,358927.0,25.3322,25.3488,25.2825,25.3488,358927.0
2017-07-28 09:30:00,45.95,46.45,45.91,46.42,727065.0,25.3764,25.6525,25.3543,25.636,727065.0
2017-07-28 10:00:00,46.42,46.69,46.4,46.64,444918.0,25.636,25.7851,25.6249,25.7575,444918.0
2017-07-28 10:30:00,46.65,46.76,46.46,46.54,544721.0,25.763,25.8237,25.6581,25.7022,544721.0
2017-07-28 11:00:00,46.56,46.67,46.45,46.58,249459.0,25.7133,25.774,25.6525,25.7243,249459.0
2017-07-28 11:30:00,46.58,46.77,46.56,46.77,201966.0,25.7243,25.8293,25.7133,25.8293,201966.0
2017-07-28 12:00:00,46.77,46.84,46.62,46.66,128440.0,25.8293,25.8679,25.7464,25.7685,128440.0
2017-07-28 12:30:00,46.66,46.72,46.62,46.71,110817.0,25.7685,25.8016,25.7464,25.7961,110817.0
2017-07-28 13:00:00,46.71,46.76,46.6,46.65,79400.0,25.7961,25.8237,25.7354,25.763,79400.0
2017-07-28 13:30:00,46.64,46.67,46.57,46.58,83602.0,25.7575,25.774,25.7188,25.7243,83602.0
2017-07-28 14:00:00,46.58,46.69,46.55,46.67,73628.0,25.7243,25.7851,25.7078,25.774,73628.0
2017-07-28 14:30:00,46.68,46.72,46.6,46.66,214069.0,25.7796,25.8016,25.7354,25.7685,214069.0
2017-07-28 15:00:00,46.65,46.66,46.56,46.59,214837.0,25.763,25.7685,25.7133,25.7298,214837.0
2017-07-28 15:30:00,46.59,46.65,46.58,46.6,253948.0,25.7298,25.763,25.7243,25.7354,253948.0
2017-07-31 09:30:00,47.2,47.36,47.14,47.25,441967.0,26.0667,26.1551,26.0336,26.0943,441967.0
2017-07-31 10:00:00,47.26,47.42,47.19,47.36,631165.0,26.0999,26.1882,26.0612,26.1551,631165.0
2017-07-31 10:30:00,47.35,47.35,46.98,47.14,429664.0,26.1496,26.1496,25.9452,26.0336,429664.0
2017-07-31 11:00:00,47.13,47.13,46.99,47.06,274452.0,26.0281,26.0281,25.9508,25.9894,274452.0
2017-07-31 11:30:00,47.05,47.25,47.0,47.23,117356.0,25.9839,26.0943,25.9563,26.0833,117356.0
2017-07-31 12:00:00,47.22,47.3,47.21,47.27,160851.0,26.0778,26.122,26.0722,26.1054,160851.0
2017-07-31 12:30:00,47.27,47.5,47.26,47.34,564221.0,26.1054,26.2324,26.0999,26.144,564221.0
2017-07-31 13:00:00,47.34,47.38,47.21,47.3,143239.0,26.144,26.1661,26.0722,26.122,143239.0
2017-07-31 13:30:00,47.31,47.4,47.3,47.37,126860.0,26.1275,26.1772,26.122,26.1606,126860.0
2017-07-31 14:00:00,47.37,47.42,47.29,47.35,149187.0,26.1606,26.1882,26.1164,26.1496,149187.0
2017-07-31 14:30:00,47.35,47.37,47.25,47.28,111634.0,26.1496,26.1606,26.0943,26.1109,111634.0
2017-07-31 15:00:00,47.27,47.44,47.26,47.4,254048.0,26.1054,26.1993,26.0999,26.1772,254048.0
2017-07-31 15:30:00,47.4,47.51,47.33,47.37,708478.0,26.1772,26.2379,26.1385,26.1606,708478.0
2017-08-01 09:30:00,47.0,47.02,46.77,46.93,298851.0,25.9563,25.9673,25.8293,25.9176,298851.0
2017-08-01 10:00:00,46.93,47.23,46.93,47.12,323091.0,25.9176,26.0833,25.9176,26.0225,323091.0
2017-08-01 10:30:00,47.12,47.17,47.05,47.14,577434.0,26.0225,26.0502,25.9839,26.0336,577434.0
2017-08-01 11:00:00,47.14,47.22,46.92,46.93,402277.0,26.0336,26.0778,25.9121,25.9176,402277.0
2017-08-01 11:30:00,46.93,47.07,46.84,47.01,107431.0,25.9176,25.9949,25.8679,25.9618,107431.0
2017-08-01 12:00:00,47.01,47.06,46.98,47.04,59500.0,25.9618,25.9894,25.9452,25.9784,59500.0
2017-08-01 12:30:00,47.03,47.08,46.99,47.07,62677.0,25.9728,26.0005,25.9508,25.9949,62677.0
2017-08-01 13:00:00,47.06,47.11,47.05,47.09,39399.0,25.9894,26.017,25.9839,26.006,39399.0
2017-08-01 13:30:00,47.09,47.14,47.08,47.1,55143.0,26.006,26.0336,26.0005,26.0115,55143.0
2017-08-01 14:00:00,47.09,47.13,47.06,47.12,123525.0,26.006,26.0281,25.9894,26.0225,123525.0
2017-08-01 14:30:00,47.12,47.17,47.07,47.14,182107.0,26.0225,26.0502,25.9949,26.0336,182107.0
2017-08-01 15:00:00,47.13,47.13,47.08,47.12,119288.0,26.0281,26.0281,26.0005,26.0225,119288.0
2017-08-01 15:30:00,47.12,47.2,47.09,47.11,394511.0,26.0225,26.0667,26.006,26.017,394511.0
2017-08-02 09:30:00,45.58,45.76,45.56,45.64,673793.0,25.1721,25.2715,25.161,25.2052,673793.0
2017-08-02 10:00:00,45.64,45.87,45.43,45.44,497803.0,25.2052,25.3322,25.0892,25.0947,497803.0
2017-08-02 10:30:00,45.45,45.54,45.34,45.37,362698.0,25.1003,25.15,25.0395,25.0561,362698.0
2017-08-02 11:00:00,45.37,45.65,45.35,45.63,215689.0,25.0561,25.2107,25.045,25.1997,215689.0
2017-08-02 11:30:00,45.64,45.79,45.62,45.77,99174.0,25.2052,25.288,25.1942,25.277,99174.0
2017-08-02 12:00:00,45.77,45.84,45.58,45.59,120406.0,25.277,25.3157,25.1721,25.1776,120406.0
2017-08-02 12:30:00,45.6,45.75,45.58,45.74,58720.0,25.1831,25.2659,25.1721,25.2604,58720.0
2017-08-02 13:00:00,45.74,45.85,45.73,45.82,84357.0,25.2604,25.3212,25.2549,25.3046,84357.0
2017-08-02 13:30:00,45.82,45.84,45.75,45.84,113512.0,25.3046,25.3157,25.2659,25.3157,113512.0
2017-08-02 14:00:00,45.84,45.91,45.84,45.88,247988.0,25.3157,25.3543,25.3157,25.3377,247988.0
2017-08-02 14:30:00,45.88,45.99,45.88,45.98,112333.0,25.3377,25.3985,25.3377,25.393,112333.0
2017-08-02 15:00:00,45.99,45.99,45.84,45.84,223691.0,25.3985,25.3985,25.3157,25.3157,223691.0
2017-08-02 15:30:00,45.84,46.05,45.82,46.02,709481.0,25.3157,25.4316,25.3046,25.4151,709481.0
2017-08-03 09:30:00,46.18,46.23,45.94,46.15,214187.0,25.5034,25.531,25.3709,25.4869,214187.0
2017-08-03 10:00:00,46.18,46.42,46.15,46.35,152162.0,25.5034,25.636,25.4869,25.5973,152162.0
2017-08-03 10:30:00,46.35,46.38,46.19,46.31,181679.0,25.5973,25.6139,25.5089,25.5752,181679.0
2017-08-03 11:00:00,46.31,46.44,46.28,46.43,137948.0,25.5752,25.647,25.5586,25.6415,137948.0
2017-08-03 11:30:00,46.42,46.48,46.28,46.3,70241.0,25.636,25.6691,25.5586,25.5697,70241.0
2017-08-03 12:00:00,46.3,46.38,46.19,46.27,63487.0,25.5697,25.6139,25.5089,25.5531,63487.0
2017-08-03 12:30:00,46.28,46.35,46.25,46.3,47720.0,25.5586,25.5973,25.5421,25.5697,47720.0
2017-08-03 13:00:00,46.31,46.38,46.28,46.35,49649.0,25.5752,25.6139,25.5586,25.5973,49649.0
2017-08-03 13:30:00,46.34,46.34,46.26,46.29,68651.0,25.5918,25.5918,25.5476,25.5642,68651.0
2017-08-03 14:00:00,46.29,46.33,46.19,46.19,54966.0,25.5642,25.5863,25.5089,25.5089,54966.0
2017-08-03 14:30:00,46.2,46.25,46.17,46.19,73119.0,25.5145,25.5421,25.4979,25.5089,73119.0
2017-08-03 15:00:00,46.19,46.22,46.16,46.16,80889.0,25.5089,25.5255,25.4924,25.4924,80889.0
2017-08-03 15:30:00,46.16,46.19,46.07,46.18,251603.0,25.4924,25.5089,25.4427,25.5034,251603.0
2017-08-04 09:30:00,47.1,47.1,46.86,46.87,362383.0,26.0115,26.0115,25.879,25.8845,362383.0
2017-08-04 10:00:00,46.87,46.87,46.64,46.84,241428.0,25.8845,25.8845,25.7575,25.8679,241428.0
2017-08-04 10:30:00,46.83,46.96,46.74,46.84,136906.0,25.8624,25.9342,25.8127,25.8679,136906.0
2017-08-04 11:00:00,46.84,46.89,46.73,46.87,154687.0,25.8679,25.8955,25.8072,25.8845,154687.0
2017-08-04 11:30:00,46.86,46.96,46.77,46.9,84256.0,25.879,25.9342,25.8293,25.901,84256.0
2017-08-04 12:00:00,46.91,46.96,46.84,46.95,43510.0,25.9066,25.9342,25.8679,25.9287,43510.0
2017-08-04 12:30:00,46.96,46.97,46.77,46.78,56111.0,25.9342,25.9397,25.8293,25.8348,56111.0
2017-08-04 13:00:00,46.78,46.84,46.76,46.81,64578.0,25.8348,25.8679,25.8237,25.8513,64578.0
2017-08-04 13:30:00,46.82,46.82,46.76,46.8,49795.0,25.8569,25.8569,25.8237,25.8458,49795.0
2017-08-04 14:00:00,46.8,46.9,46.79,46.9,82984.0,25.8458,25.901,25.8403,25.901,82984.0
2017-08-04 14:30:00,46.9,46.9,46.77,46.8,112044.0,25.901,25.901,25.8293,25.8458,112044.0
2017-08-04 15:00:00,46.8,46.89,46.78,46.84,177600.0,25.8458,25.8955,25.8348,25.8679,177600.0
2017-08-04 15:30:00,46.84,46.91,46.79,46.83,384691.0,25.8679,25.9066,25.8403,25.8624,384691.0
2017-08-07 09:30:00,47.52,47.69,47.45,47.67,256562.0,26.2434,26.3373,26.2048,26.3263,256562.0
2017-08-07 10:00:00,47.67,47.84,47.67,47.84,427190.0,26.3263,26.4202,26.3263,26.4202,427190.0
2017-08-07 10:30:00,47.84,48.03,47.8,47.99,373675.0,26.4202,26.5251,26.3981,26.503,373675.0
2017-08-07 11:00:00,47.99,48.03,47.91,47.91,157915.0,26.503,26.5251,26.4588,26.4588,157915.0
2017-08-07 11:30:00,47.9,47.95,47.82,47.82,91070.0,26.4533,26.4809,26.4091,26.4091,91070.0
2017-08-07 12:00:00,47.82,47.88,47.79,47.82,64693.0,26.4091,26.4423,26.3926,26.4091,64693.0
2017-08-07 12:30:00,47.82,47.97,47.79,47.94,93253.0,26.4091,26.492,26.3926,26.4754,93253.0
2017-08-07 13:00:00,47.94,47.99,47.86,47.97,93072.0,26.4754,26.503,26.4312,26.492,93072.0
2017-08-07 13:30:00,47.97,48.02,47.88,47.99,160513.0,26.492,26.5196,26.4423,26.503,160513.0
2017-08-07 14:00:00,47.99,48.01,47.9,47.9,161379.0,26.503,26.5141,26.4533,26.4533,161379.0
2017-08-07 14:30:00,47.91,47.98,47.87,47.95,79548.0,26.4588,26.4975,26.4367,26.4809,79548.0
2017-08-07 15:00:00,47.96,47.96,47.82,47.84,185305.0,26.4864,26.4864,26.4091,26.4202,185305.0
2017-08-07 15:30:00,47.84,47.88,47.79,47.86,355402.0,26.4202,26.4423,26.3926,26.4312,355402.0
2017-08-08 09:30:00,47.17,47.37,47.08,47.33,380138.0,26.0502,26.1606,26.0005,26.1385,380138.0
2017-08-08 10:00:00,47.33,47.37,47.22,47.22,281059.0,26.1385,26.1606,26.0778,26.0778,281059.0
2017-08-08 10:30:00,47.21,47.24,47.05,47.23,203657.0,26.0722,26.0888,25.9839,26.0833,203657.0
2017-08-08 11:00:00,47.24,47.58,47.23,47.47,271318.0,26.0888,26.2766,26.0833,26.2158,271318.0
2017-08-08 11:30:00,47.46,47.55,47.45,47.54,181194.0,26.2103,26.26,26.2048,26.2545,181194.0
2017-08-08 12:00:00,47.53,47.61,47.44,47.46,221127.0,26.249,26.2932,26.1993,26.2103,221127.0
2017-08-08 12:30:00,47.45,47.46,47.31,47.34,123817.0,26.2048,26.2103,26.1275,26.144,123817.0
2017-08-08 13:00:00,47.34,47.49,47.31,47.42,216942.0,26.144,26.2269,26.1275,26.1882,216942.0
2017-08-08 13:30:00,47.41,47.58,47.37,47.58,211938.0,26.1827,26.2766,26.1606,26.2766,211938.0
2017-08-08 14:00:00,47.58,47.58,47.46,47.46,285424.0,26.2766,26.2766,26.2103,26.2103,285424.0
2017-08-08 14:30:00,47.46,47.51,47.43,47.48,78014.0,26.2103,26.2379,26.1937,26.2214,78014.0
2017-08-08 15:00:00,47.48,47.49,47.3,47.35,126507.0,26.2214,26.2269,26.122,26.1496,126507.0
2017-08-08 15:30:00,47.35,47.36,47.25,47.28,632359.0,26.1496,26.1551,26.0943,26.1109,632359.0
2017-08-09 09:30:00,46.05,46.11,45.81,46.1,898637.0,26.0431,26.0771,25.9074,26.0714,898637.0
2017-08-09 10:00:00,46.11,46.21,46.04,46.14,387974.0,26.0771,26.1336,26.0375,26.094,387974.0
2017-08-09 10:30:00,46.15,46.3,46.06,46.3,261950.0,26.0997,26.1845,26.0488,26.1845,261950.0
2017-08-09 11:00:00,46.29,46.36,46.21,46.26,328836.0,26.1788,26.2184,26.1336,26.1619,328836.0
2017-08-09 11:30:00,46.26,46.28,46.18,46.23,350169.0,26.1619,26.1732,26.1166,26.1449,350169.0
2017-08-09 12:00:00,46.22,46.28,46.17,46.21,127536.0,26.1393,26.1732,26.111,26.1336,127536.0
2017-08-09 12:30:00,46.22,46.27,46.12,46.13,83385.0,26.1393,26.1675,26.0827,26.0884,83385.0
2017-08-09 13:00:00,46.13,46.21,46.11,46.19,74368.0,26.0884,26.1336,26.0771,26.1223,74368.0
2017-08-09 13:30:00,46.2,46.26,46.13,46.15,70384.0,26.128,26.1619,26.0884,26.0997,70384.0
2017-08-09 14:00:00,46.14,46.17,46.04,46.11,86840.0,26.094,26.111,26.0375,26.0771,86840.0
2017-08-09 14:30:00,46.1,46.11,46.06,46.08,120857.0,26.0714,26.0771,26.0488,26.0601,120857.0
2017-08-09 15:00:00,46.08,46.14,46.02,46.09,105149.0,26.0601,26.094,26.0262,26.0657,105149.0
2017-08-09 15:30:00,46.09,46.18,46.06,46.17,381346.0,26.0657,26.1166,26.0488,26.111,381346.0
2017-08-10 09:30:00,45.69,45.83,45.53,45.81,283406.0,25.8395,25.9187,25.749,25.9074,283406.0
2017-08-10 10:00:00,45.8,45.82,45.5,45.69,240932.0,25.9017,25.913,25.7321,25.8395,240932.0
2017-08-10 10:30:00,45.7,45.8,45.63,45.66,105987.0,25.8452,25.9017,25.8056,25.8226,105987.0
2017-08-10 11:00:00,45.66,45.73,45.58,45.67,113999.0,25.8226,25.8621,25.7773,25.8282,113999.0
2017-08-10 11:30:00,45.68,45.77,45.6,45.62,113948.0,25.8339,25.8848,25.7886,25.7999,113948.0
2017-08-10 12:00:00,45.61,45.61,45.48,45.49,90530.0,25.7943,25.7943,25.7208,25.7264,90530.0
2017-08-10 12:30:00,45.48,45.53,45.37,45.49,129005.0,25.7208,25.749,25.6586,25.7264,129005.0
2017-08-10 13:00:00,45.5,45.6,45.49,45.54,61545.0,25.7321,25.7886,25.7264,25.7547,61545.0
2017-08-10 13:30:00,45.54,45.58,45.48,45.57,61148.0,25.7547,25.7773,25.7208,25.7717,61148.0
2017-08-10 14:00:00,45.57,45.59,45.49,45.52,105205.0,25.7717,25.783,25.7264,25.7434,105205.0
2017-08-10 14:30:00,45.52,45.6,45.45,45.46,147765.0,25.7434,25.7886,25.7038,25.7095,147765.0
2017-08-10 15:00:00,45.46,45.53,45.34,45.4,175787.0,25.7095,25.749,25.6416,25.6755,175787.0
2017-08-10 15:30:00,45.4,45.42,45.35,45.37,429153.0,25.6755,25.6868,25.6472,25.6586,429153.0
2017-08-11 09:30:00,44.33,44.51,44.29,44.31,1194817.0,25.0704,25.1722,25.0478,25.0591,1194817.0
2017-08-11 10:00:00,44.3,44.53,44.25,44.37,478480.0,25.0534,25.1835,25.0251,25.093,478480.0
2017-08-11 10:30:00,44.38,44.4,44.24,44.31,355235.0,25.0987,25.11,25.0195,25.0591,355235.0
2017-08-11 11:00:00,44.3,44.48,44.28,44.39,267195.0,25.0534,25.1552,25.0421,25.1043,267195.0
2017-08-11 11:30:00,44.41,44.53,44.33,44.46,160956.0,25.1156,25.1835,25.0704,25.1439,160956.0
2017-08-11 12:00:00,44.47,44.63,44.45,44.57,127843.0,25.1496,25.2401,25.1383,25.2061,127843.0
2017-08-11 12:30:00,44.56,44.66,44.49,44.64,147293.0,25.2005,25.257,25.1609,25.2457,147293.0
2017-08-11 13:00:00,44.63,44.75,44.62,44.71,122873.0,25.2401,25.3079,25.2344,25.2853,122873.0
2017-08-11 13:30:00,44.72,44.72,44.6,44.65,138753.0,25.291,25.291,25.2231,25.2514,138753.0
2017-08-11 14:00:00,44.64,44.73,44.63,44.65,150623.0,25.2457,25.2966,25.2401,25.2514,150623.0
2017-08-11 14:30:00,44.65,44.66,44.47,44.5,328208.0,25.2514,25.257,25.1496,25.1665,328208.0
2017-08-11 15:00:00,44.51,44.64,44.5,44.61,271118.0,25.1722,25.2457,25.1665,25.2287,271118.0
2017-08-11 15:30:00,44.61,44.65,44.59,44.62,662954.0,25.2287,25.2514,25.2174,25.2344,662954.0
2017-08-14 09:30:00,44.71,45.05,44.67,45.02,322991.0,25.2853,25.4776,25.2627,25.4606,322991.0
2017-08-14 10:00:00,45.03,45.05,44.91,44.93,164573.0,25.4663,25.4776,25.3984,25.4097,164573.0
2017-08-14 10:30:00,44.93,45.05,44.85,44.98,259113.0,25.4097,25.4776,25.3645,25.438,259113.0
2017-08-14 11:00:00,44.98,44.99,44.83,44.94,198499.0,25.438,25.4436,25.3532,25.4154,198499.0
2017-08-14 11:30:00,44.95,44.96,44.87,44.91,141863.0,25.421,25.4267,25.3758,25.3984,141863.0
2017-08-14 12:00:00,44.91,44.96,44.9,44.93,77716.0,25.3984,25.4267,25.3927,25.4097,77716.0
2017-08-14 12:30:00,44.94,44.96,44.88,44.92,86240.0,25.4154,25.4267,25.3814,25.4041,86240.0
2017-08-14 13:00:00,44.92,44.95,44.88,44.91,85532.0,25.4041,25.421,25.3814,25.3984,85532.0
2017-08-14 13:30:00,44.91,44.93,44.83,44.84,96955.0,25.3984,25.4097,25.3532,25.3588,96955.0
2017-08-14 14:00:00,44.84,44.93,44.84,44.89,159625.0,25.3588,25.4097,25.3588,25.3871,159625.0
2017-08-14 14:30:00,44.89,44.91,44.81,44.84,120413.0,25.3871,25.3984,25.3419,25.3588,120413.0
2017-08-14 15:00:00,44.83,44.86,44.81,44.83,100080.0,25.3532,25.3701,25.3419,25.3532,100080.0
2017-08-14 15:30:00,44.83,44.86,44.7,44.77,438998.0,25.3532,25.3701,25.2796,25.3192,438998.0
2017-08-15 09:30:00,43.96,44.15,43.94,43.95,677968.0,24.8611,24.9686,24.8498,24.8555,677968.0
2017-08-15 10:00:00,43.96,44.01,43.88,44.0,342814.0,24.8611,24.8894,24.8159,24.8838,342814.0
2017-08-15 10:30:00,44.0,44.05,43.92,44.01,173531.0,24.8838,24.912,24.8385,24.8894,173531.0
2017-08-15 11:00:00,44.01,44.04,43.87,43.96,193418.0,24.8894,24.9064,24.8102,24.8611,193418.0
2017-08-15 11:30:00,43.96,44.06,43.96,43.99,133448.0,24.8611,24.9177,24.8611,24.8781,133448.0
2017-08-15 12:00:00,43.99,44.1,43.99,44.09,84467.0,24.8781,24.9403,24.8781,24.9347,84467.0
2017-08-15 12:30:00,44.08,44.1,44.01,44.05,83983.0,24.929,24.9403,24.8894,24.912,83983.0
2017-08-15 13:00:00,44.06,44.11,43.97,44.05,81342.0,24.9177,24.946,24.8668,24.912,81342.0
2017-08-15 13:30:00,44.05,44.14,44.05,44.08,66186.0,24.912,24.9629,24.912,24.929,66186.0
2017-08-15 14:00:00,44.08,44.15,44.07,44.14,85802.0,24.929,24.9686,24.9234,24.9629,85802.0
2017-08-15 14:30:00,44.14,44.26,44.13,44.16,132514.0,24.9629,25.0308,24.9573,24.9742,132514.0
2017-08-15 15:00:00,44.17,44.33,44.14,44.28,149918.0,24.9799,25.0704,24.9629,25.0421,149918.0
2017-08-15 15:30:00,44.28,44.29,44.21,44.23,342310.0,25.0421,25.0478,25.0025,25.0138,342310.0
2017-08-16 09:30:00,44.91,45.11,44.78,45.04,363297.0,25.3984,25.5115,25.3249,25.4719,363297.0
2017-08-16 10:00:00,45.04,45.29,45.02,45.28,199474.0,25.4719,25.6133,25.4606,25.6077,199474.0
2017-08-16 10:30:00,45.29,45.37,45.19,45.26,238100.0,25.6133,25.6586,25.5568,25.5963,238100.0
2017-08-16 11:00:00,45.28,45.28,45.01,45.12,154273.0,25.6077,25.6077,25.455,25.5172,154273.0
2017-08-16 11:30:00,45.12,45.14,45.05,45.05,97653.0,25.5172,25.5285,25.4776,25.4776,97653.0
2017-08-16 12:00:00,45.05,45.12,44.97,44.98,157028.0,25.4776,25.5172,25.4323,25.438,157028.0
2017-08-16 12:30:00,44.97,44.98,44.85,44.88,66874.0,25.4323,25.438,25.3645,25.3814,66874.0
2017-08-16 13:00:00,44.87,45.0,44.85,44.91,82456.0,25.3758,25.4493,25.3645,25.3984,82456.0
2017-08-16 13:30:00,44.92,44.97,44.86,44.94,86327.0,25.4041,25.4323,25.3701,25.4154,86327.0
2017-08-16 14:00:00,44.96,45.13,44.95,45.03,150572.0,25.4267,25.5228,25.421,25.4663,150572.0
2017-08-16 14:30:00,45.04,45.14,45.0,45.11,94756.0,25.4719,25.5285,25.4493,25.5115,94756.0
2017-08-16 15:00:00,45.11,45.17,45.03,45.13,221556.0,25.5115,25.5454,25.4663,25.5228,221556.0
2017-08-16 15:30:00,45.13,45.26,45.11,45.26,505980.0,25.5228,25.5963,25.5115,25.5963,505980.0
2017-08-17 09:30:00,44.9,45.01,44.83,44.88,277895.0,25.3927,25.455,25.3532,25.3814,277895.0
2017-08-17 10:00:00,44.87,44.91,44.64,44.67,135678.0,25.3758,25.3984,25.2457,25.2627,135678.0
2017-08-17 10:30:00,44.66,44.9,44.66,44.87,141233.0,25.257,25.3927,25.257,25.3758,141233.0
2017-08-17 11:00:00,44.87,44.98,44.85,44.89,122427.0,25.3758,25.438,25.3645,25.3871,122427.0
2017-08-17 11:30:00,44.89,44.91,44.81,44.86,78709.0,25.3871,25.3984,25.3419,25.3701,78709.0
2017-08-17 12:00:00,44.86,44.9,44.76,44.78,74035.0,25.3701,25.3927,25.3136,25.3249,74035.0
2017-08-17 12:30:00,44.78,44.82,44.67,44.7,55124.0,25.3249,25.3475,25.2627,25.2796,55124.0
2017-08-17 13:00:00,44.69,44.7,44.62,44.66,50751.0,25.274,25.2796,25.2344,25.257,50751.0
2017-08-17 13:30:00,44.67,44.7,44.63,44.64,59053.0,25.2627,25.2796,25.2401,25.2457,59053.0
2017-08-17 14:00:00,44.64,44.65,44.58,44.65,59485.0,25.2457,25.2514,25.2118,25.2514,59485.0
2017-08-17 14:30:00,44.64,44.64,44.58,44.61,46555.0,25.2457,25.2457,25.2118,25.2287,46555.0
2017-08-17 15:00:00,44.61,44.61,44.47,44.48,87930.0,25.2287,25.2287,25.1496,25.1552,87930.0
2017-08-17 15:30:00,44.48,44.55,44.26,44.31,381215.0,25.1552,25.1948,25.0308,25.0591,381215.0
2017-08-18 09:30:00,44.57,44.65,44.46,44.56,232077.0,25.2061,25.2514,25.1439,25.2005,232077.0
2017-08-18 10:00:00,44.55,44.7,44.52,44.68,195575.0,25.1948,25.2796,25.1778,25.2683,195575.0
2017-08-18 10:30:00,44.67,44.67,44.51,44.57,197019.0,25.2627,25.2627,25.1722,25.2061,197019.0
2017-08-18 11:00:00,44.57,44.61,44.48,44.59,138654.0,25.2061,25.2287,25.1552,25.2174,138654.0
2017-08-18 11:30:00,44.59,44.84,44.57,44.8,158861.0,25.2174,25.3588,25.2061,25.3362,158861.0
2017-08-18 12:00:00,44.8,44.81,44.65,44.75,88808.0,25.3362,25.3419,25.2514,25.3079,88808.0
2017-08-18 12:30:00,44.75,44.84,44.74,44.74,89386.0,25.3079,25.3588,25.3023,25.3023,89386.0
2017-08-18 13:00:00,44.74,44.77,44.6,44.61,106980.0,25.3023,25.3192,25.2231,25.2287,106980.0
2017-08-18 13:30:00,44.62,44.65,44.53,44.59,55292.0,25.2344,25.2514,25.1835,25.2174,55292.0
2017-08-18 14:00:00,44.58,44.66,44.56,44.65,43674.0,25.2118,25.257,25.2005,25.2514,43674.0
2017-08-18 14:30:00,44.64,44.68,44.61,44.63,58026.0,25.2457,25.2683,25.2287,25.2401,58026.0
2017-08-18 15:00:00,44.62,44.7,44.62,44.65,72459.0,25.2344,25.2796,25.2344,25.2514,72459.0
2017-08-18 15:30:00,44.66,44.71,44.62,44.63,257955.0,25.257,25.2853,25.2344,25.2401,257955.0
2017-08-21 09:30:00,45.17,45.2,44.97,45.04,422824.0,25.5454,25.5624,25.4323,25.4719,422824.0
2017-08-21 10:00:00,45.03,45.11,44.96,45.02,157814.0,25.4663,25.5115,25.4267,25.4606,157814.0
2017-08-21 10:30:00,45.02,45.21,45.01,45.16,186317.0,25.4606,25.5681,25.455,25.5398,186317.0
2017-08-21 11:00:00,45.16,45.33,45.08,45.24,146607.0,25.5398,25.6359,25.4945,25.585,146607.0
2017-08-21 11:30:00,45.24,45.25,45.17,45.2,66550.0,25.585,25.5907,25.5454,25.5624,66550.0
2017-08-21 12:00:00,45.2,45.2,45.14,45.18,67844.0,25.5624,25.5624,25.5285,25.5511,67844.0
2017-08-21 12:30:00,45.17,45.2,45.14,45.2,56845.0,25.5454,25.5624,25.5285,25.5624,56845.0
2017-08-21 13:00:00,45.2,45.27,45.19,45.23,45276.0,25.5624,25.602,25.5568,25.5794,45276.0
2017-08-21 13:30:00,45.23,45.23,45.1,45.13,50548.0,25.5794,25.5794,25.5059,25.5228,50548.0
2017-08-21 14:00:00,45.13,45.17,45.08,45.15,64888.0,25.5228,25.5454,25.4945,25.5341,64888.0
2017-08-21 14:30:00,45.15,45.19,45.09,45.17,61941.0,25.5341,25.5568,25.5002,25.5454,61941.0
2017-08-21 15:00:00,45.17,45.2,45.12,45.18,69377.0,25.5454,25.5624,25.5172,25.5511,69377.0
2017-08-21 15:30:00,45.18,45.21,45.14,45.19,305402.0,25.5511,25.5681,25.5285,25.5568,305402.0
2017-08-22 09:30:00,45.98,46.27,45.89,46.15,493242.0,26.0035,26.1675,25.9526,26.0997,493242.0
2017-08-22 10:00:00,46.14,46.21,46.04,46.16,440391.0,26.094,26.1336,26.0375,26.1053,440391.0
2017-08-22 10:30:00,46.15,46.24,46.12,46.19,334266.0,26.0997,26.1506,26.0827,26.1223,334266.0
2017-08-22 11:00:00,46.2,46.22,46.05,46.09,157777.0,26.128,26.1393,26.0431,26.0657,157777.0
2017-08-22 11:30:00,46.08,46.17,46.05,46.16,256222.0,26.0601,26.111,26.0431,26.1053,256222.0
2017-08-22 12:00:00,46.16,46.27,46.14,46.22,225862.0,26.1053,26.1675,26.094,26.1393,225862.0
2017-08-22 12:30:00,46.22,46.23,46.09,46.09,140291.0,26.1393,26.1449,26.0657,26.0657,140291.0
2017-08-22 13:00:00,46.1,46.19,46.08,46.13,303199.0,26.0714,26.1223,26.0601,26.0884,303199.0
2017-08-22 13:30:00,46.13,46.19,46.1,46.11,218263.0,26.0884,26.1223,26.0714,26.0771,218263.0
2017-08-22 14:00:00,46.1,46.18,46.08,46.16,136335.0,26.0714,26.1166,26.0601,26.1053,136335.0
2017-08-22 14:30:00,46.16,46.2,46.11,46.19,256277.0,26.1053,26.128,26.0771,26.1223,256277.0
2017-08-22 15:00:00,46.19,46.29,46.13,46.28,265014.0,26.1223,26.1788,26.0884,26.1732,265014.0
2017-08-22 15:30:00,46.28,46.3,46.11,46.14,592853.0,26.1732,26.1845,26.0771,26.094,592853.0
2017-08-23 09:30:00,46.27,46.67,46.19,46.66,467200.0,26.1675,26.3938,26.1223,26.3881,467200.0
2017-08-23 10:00:00,46.66,46.78,46.59,46.75,341921.0,26.3881,26.456,26.3485,26.439,341921.0
2017-08-23 10:30:00,46.76,46.8,46.64,46.67,520973.0,26.4447,26.4673,26.3768,26.3938,520973.0
2017-08-23 11:00:00,46.68,46.99,46.66,46.91,213064.0,26.3994,26.5747,26.3881,26.5295,213064.0
2017-08-23 11:30:00,46.91,46.94,46.75,46.84,176419.0,26.5295,26.5465,26.439,26.4899,176419.0
2017-08-23 12:00:00,46.84,46.95,46.82,46.93,94017.0,26.4899,26.5521,26.4786,26.5408,94017.0
2017-08-23 12:30:00,46.93,46.93,46.87,46.9,97033.0,26.5408,26.5408,26.5069,26.5238,97033.0
2017-08-23 13:00:00,46.9,47.07,46.89,47.04,136174.0,26.5238,26.62,26.5182,26.603,136174.0
2017-08-23 13:30:00,47.04,47.17,47.03,47.17,241324.0,26.603,26.6765,26.5973,26.6765,241324.0
2017-08-23 14:00:00,47.17,47.26,47.16,47.25,205926.0,26.6765,26.7274,26.6709,26.7218,205926.0
2017-08-23 14:30:00,47.25,47.41,47.24,47.34,3977775.0,26.7218,26.8123,26.7161,26.7727,3977775.0
2017-08-23 15:00:00,47.34,47.39,47.29,47.3,317580.0,26.7727,26.8009,26.7444,26.75,317580.0
2017-08-23 15:30:00,47.3,47.35,47.29,47.31,707564.0,26.75,26.7783,26.7444,26.7557,707564.0
2017-08-24 09:30:00,47.24,47.25,46.97,47.06,344734.0,26.7161,26.7218,26.5634,26.6143,344734.0
2017-08-24 10:00:00,47.05,47.31,47.03,47.29,435408.0,26.6087,26.7557,26.5973,26.7444,435408.0
2017-08-24 10:30:00,47.3,47.35,47.24,47.33,252186.0,26.75,26.7783,26.7161,26.767,252186.0
2017-08-24 11:00:00,47.34,47.48,47.31,47.47,424430.0,26.7727,26.8518,26.7557,26.8462,424430.0
2017-08-24 11:30:00,47.47,47.56,47.38,47.45,304757.0,26.8462,26.8971,26.7953,26.8349,304757.0
2017-08-24 12:00:00,47.45,47.53,47.42,47.5,191811.0,26.8349,26.8801,26.8179,26.8632,191811.0
2017-08-24 12:30:00,47.5,47.58,47.49,47.56,199474.0,26.8632,26.9084,26.8575,26.8971,199474.0
2017-08-24 13:00:00,47.57,47.83,47.55,47.69,291049.0,26.9027,27.0498,26.8914,26.9706,291049.0
2017-08-24 13:30:00,47.7,47.77,47.61,47.73,115650.0,26.9763,27.0158,26.9254,26.9932,115650.0
2017-08-24 14:00:00,47.73,47.77,47.59,47.64,105392.0,26.9932,27.0158,26.9141,26.9423,105392.0
2017-08-24 14:30:00,47.64,47.68,47.59,47.59,77967.0,26.9423,26.965,26.9141,26.9141,77967.0
2017-08-24 15:00:00,47.6,47.69,47.55,47.66,213789.0,26.9197,26.9706,26.8914,26.9536,213789.0
2017-08-24 15:30:00,47.66,47.68,47.58,47.6,459308.0,26.9536,26.965,26.9084,26.9197,459308.0
2017-08-25 09:30:00,48.17,48.17,47.8,47.86,457804.0,27.2421,27.2421,27.0328,27.0667,457804.0
2017-08-25 10:00:00,47.86,48.21,47.85,48.21,338867.0,27.0667,27.2647,27.0611,27.2647,338867.0
2017-08-25 10:30:00,48.21,48.24,48.05,48.06,141650.0,27.2647,27.2817,27.1742,27.1799,141650.0
2017-08-25 11:00:00,48.06,48.14,47.9,47.9,243197.0,27.1799,27.2251,27.0894,27.0894,243197.0
2017-08-25 11:30:00,47.91,47.92,47.65,47.7,177617.0,27.095,27.1007,26.948,26.9763,177617.0
2017-08-25 12:00:00,47.7,47.77,47.68,47.73,161282.0,26.9763,27.0158,26.965,26.9932,161282.0
2017-08-25 12:30:00,47.73,47.9,47.73,47.86,116233.0,26.9932,27.0894,26.9932,27.0667,116233.0
2017-08-25 13:00:00,47.86,47.96,47.86,47.96,78731.0,27.0667,27.1233,27.0667,27.1233,78731.0
2017-08-25 13:30:00,47.95,48.04,47.89,48.04,164568.0,27.1176,27.1685,27.0837,27.1685,164568.0
2017-08-25 14:00:00,48.04,48.06,47.97,48.01,140211.0,27.1685,27.1799,27.129,27.1516,140211.0
2017-08-25 14:30:00,48.02,48.05,47.94,47.96,153883.0,27.1572,27.1742,27.112,27.1233,153883.0
2017-08-25 15:00:00,47.96,47.97,47.79,47.83,195521.0,27.1233,27.129,27.0272,27.0498,195521.0
2017-08-25 15:30:00,47.83,47.84,47.67,47.69,576693.0,27.0498,27.0554,26.9593,26.9706,576693.0
2017-08-28 09:30:00,47.83,47.87,47.66,47.83,205248.0,27.0498,27.0724,26.9536,27.0498,205248.0
2017-08-28 10:00:00,47.82,47.99,47.82,47.86,137793.0,27.0441,27.1403,27.0441,27.0667,137793.0
2017-08-28 10:30:00,47.86,48.05,47.72,48.03,159874.0,27.0667,27.1742,26.9876,27.1629,159874.0
2017-08-28 11:00:00,48.04,48.12,47.98,48.09,74441.0,27.1685,27.2138,27.1346,27.1968,74441.0
2017-08-28 11:30:00,48.12,48.18,48.08,48.17,83712.0,27.2138,27.2477,27.1912,27.2421,83712.0
2017-08-28 12:00:00,48.16,48.18,48.02,48.02,37585.0,27.2364,27.2477,27.1572,27.1572,37585.0
2017-08-28 12:30:00,48.02,48.03,47.92,47.96,59021.0,27.1572,27.1629,27.1007,27.1233,59021.0
2017-08-28 13:00:00,47.97,48.2,47.97,48.2,106864.0,27.129,27.259,27.129,27.259,106864.0
2017-08-28 13:30:00,48.21,48.21,48.04,48.12,108494.0,27.2647,27.2647,27.1685,27.2138,108494.0
2017-08-28 14:00:00,48.12,48.16,48.01,48.04,77455.0,27.2138,27.2364,27.1516,27.1685,77455.0
2017-08-28 14:30:00,48.05,48.12,47.98,48.01,83445.0,27.1742,27.2138,27.1346,27.1516,83445.0
2017-08-28 15:00:00,48.02,48.1,48.01,48.07,103336.0,27.1572,27.2025,27.1516,27.1855,103336.0
2017-08-28 15:30:00,48.08,48.1,47.99,48.04,280114.0,27.1912,27.2025,27.1403,27.1685,280114.0
2017-08-29 09:30:00,47.59,47.86,47.5,47.84,340230.0,26.9141,27.0667,26.8632,27.0554,340230.0
2017-08-29 10:00:00,47.86,47.96,47.81,47.9,232054.0,27.0667,27.1233,27.0385,27.0894,232054.0
2017-08-29 10:30:00,47.9,48.08,47.81,48.03,296029.0,27.0894,27.1912,27.0385,27.1629,296029.0
2017-08-29 11:00:00,48.02,48.04,47.9,47.98,223242.0,27.1572,27.1685,27.0894,27.1346,223242.0
2017-08-29 11:30:00,47.98,48.23,47.98,48.16,161038.0,27.1346,27.276,27.1346,27.2364,161038.0
2017-08-29 12:00:00,48.16,48.26,48.15,48.23,101902.0,27.2364,27.293,27.2308,27.276,101902.0
2017-08-29 12:30:00,48.22,48.25,48.19,48.23,176602.0,27.2703,27.2873,27.2534,27.276,176602.0
2017-08-29 13:00:00,48.23,48.29,48.1,48.14,225397.0,27.276,27.3099,27.2025,27.2251,225397.0
2017-08-29 13:30:00,48.14,48.29,48.13,48.23,138751.0,27.2251,27.3099,27.2194,27.276,138751.0
2017-08-29 14:00:00,48.23,48.25,48.05,48.11,94136.0,27.276,27.2873,27.1742,27.2081,94136.0
2017-08-29 14:30:00,48.11,48.18,48.06,48.08,81141.0,27.2081,27.2477,27.1799,27.1912,81141.0
2017-08-29 15:00:00,48.08,48.1,48.01,48.02,116786.0,27.1912,27.2025,27.1516,27.1572,116786.0
2017-08-29 15:30:00,48.02,48.14,48.01,48.11,269409.0,27.1572,27.2251,27.1516,27.2081,269409.0
2017-08-30 09:30:00,48.18,48.31,48.04,48.24,188209.0,27.2477,27.3212,27.1685,27.2817,188209.0
2017-08-30 10:00:00,48.24,48.28,48.15,48.21,164606.0,27.2817,27.3043,27.2308,27.2647,164606.0
2017-08-30 10:30:00,48.21,48.33,48.18,48.31,141515.0,27.2647,27.3326,27.2477,27.3212,141515.0
2017-08-30 11:00:00,48.31,48.32,48.19,48.21,109054.0,27.3212,27.3269,27.2534,27.2647,109054.0
2017-08-30 11:30:00,48.23,48.27,48.12,48.19,98167.0,27.276,27.2986,27.2138,27.2534,98167.0
2017-08-30 12:00:00,48.18,48.19,48.06,48.11,149827.0,27.2477,27.2534,27.1799,27.2081,149827.0
2017-08-30 12:30:00,48.11,48.18,48.04,48.18,215462.0,27.2081,27.2477,27.1685,27.2477,215462.0
2017-08-30 13:00:00,48.18,48.18,48.07,48.11,173551.0,27.2477,27.2477,27.1855,27.2081,173551.0
2017-08-30 13:30:00,48.09,48.1,47.99,48.09,168086.0,27.1968,27.2025,27.1403,27.1968,168086.0
2017-08-30 14:00:00,48.08,48.18,48.05,48.18,321077.0,27.1912,27.2477,27.1742,27.2477,321077.0
2017-08-30 14:30:00,48.18,48.24,48.14,48.16,92977.0,27.2477,27.2817,27.2251,27.2364,92977.0
2017-08-30 15:00:00,48.16,48.16,48.04,48.05,120995.0,27.2364,27.2364,27.1685,27.1742,120995.0
2017-08-30 15:30:00,48.05,48.07,47.89,47.93,580096.0,27.1742,27.1855,27.0837,27.1063,580096.0
2017-08-31 09:30:00,48.84,49.22,48.8,48.91,590905.0,27.621,27.8359,27.5984,27.6606,590905.0
2017-08-31 10:00:00,48.92,49.0,48.86,48.91,433637.0,27.6662,27.7115,27.6323,27.6606,433637.0
2017-08-31 10:30:00,48.91,48.98,48.74,48.97,334339.0,27.6606,27.7002,27.5644,27.6945,334339.0
2017-08-31 11:00:00,48.98,49.02,48.88,49.01,288719.0,27.7002,27.7228,27.6436,27.7171,288719.0
2017-08-31 11:30:00,49.0,49.12,48.91,49.02,308931.0,27.7115,27.7793,27.6606,27.7228,308931.0
2017-08-31 12:00:00,49.02,49.21,49.0,49.19,206490.0,27.7228,27.8302,27.7115,27.8189,206490.0
2017-08-31 12:30:00,49.19,49.25,49.11,49.16,366839.0,27.8189,27.8528,27.7737,27.8019,366839.0
2017-08-31 13:00:00,49.16,49.19,49.07,49.09,165555.0,27.8019,27.8189,27.7511,27.7624,165555.0
2017-08-31 13:30:00,49.1,49.1,49.04,49.08,165403.0,27.768,27.768,27.7341,27.7567,165403.0
2017-08-31 14:00:00,49.08,49.25,49.03,49.23,164162.0,27.7567,27.8528,27.7284,27.8415,164162.0
2017-08-31 14:30:00,49.23,49.27,49.15,49.2,119875.0,27.8415,27.8642,27.7963,27.8246,119875.0
2017-08-31 15:00:00,49.21,49.22,49.13,49.14,132466.0,27.8302,27.8359,27.785,27.7906,132466.0
2017-08-31 15:30:00,49.14,49.2,49.06,49.09,446290.0,27.7906,27.8246,27.7454,27.7624,446290.0
2017-09-01 09:30:00,49.57,49.63,49.39,49.4,349998.0,28.0338,28.0678,27.932,27.9377,349998.0
2017-09-01 10:00:00,49.4,49.54,49.28,49.54,176866.0,27.9377,28.0169,27.8698,28.0169,176866.0
2017-09-01 10:30:00,49.54,49.64,49.5,49.62,139939.0,28.0169,28.0734,27.9942,28.0621,139939.0
2017-09-01 11:00:00,49.62,49.67,49.55,49.57,179018.0,28.0621,28.0904,28.0225,28.0338,179018.0
2017-09-01 11:30:00,49.57,49.75,49.47,49.69,327560.0,28.0338,28.1356,27.9773,28.1017,327560.0
2017-09-01 12:00:00,49.69,49.78,49.68,49.77,171194.0,28.1017,28.1526,28.096,28.1469,171194.0
2017-09-01 12:30:00,49.76,49.79,49.69,49.7,121906.0,28.1413,28.1582,28.1017,28.1073,121906.0
2017-09-01 13:00:00,49.7,49.74,49.65,49.7,87751.0,28.1073,28.13,28.0791,28.1073,87751.0
2017-09-01 13:30:00,49.7,49.7,49.61,49.61,107365.0,28.1073,28.1073,28.0564,28.0564,107365.0
2017-09-01 14:00:00,49.62,49.67,49.57,49.59,136917.0,28.0621,28.0904,28.0338,28.0451,136917.0
2017-09-01 14:30:00,49.59,49.64,49.58,49.61,103556.0,28.0451,28.0734,28.0395,28.0564,103556.0
2017-09-01 15:00:00,49.61,49.61,49.52,49.58,128998.0,28.0564,28.0564,28.0055,28.0395,128998.0
2017-09-01 15:30:00,49.58,49.59,49.51,49.53,278771.0,28.0395,28.0451,27.9999,28.0112,278771.0
2017-09-05 09:30:00,49.31,49.42,48.99,49.0,556368.0,27.8868,27.949,27.7058,27.7115,556368.0
2017-09-05 10:00:00,48.98,49.09,48.86,48.95,556100.0,27.7002,27.7624,27.6323,27.6832,556100.0
2017-09-05 10:30:00,48.94,49.09,48.81,48.91,795786.0,27.6775,27.7624,27.604,27.6606,795786.0
2017-09-05 11:00:00,48.92,49.0,48.77,48.83,194849.0,27.6662,27.7115,27.5814,27.6153,194849.0
2017-09-05 11:30:00,48.84,48.87,48.64,48.65,116668.0,27.621,27.6379,27.5079,27.5135,116668.0
2017-09-05 12:00:00,48.64,48.65,48.48,48.62,106749.0,27.5079,27.5135,27.4174,27.4966,106749.0
2017-09-05 12:30:00,48.61,48.62,48.28,48.37,160010.0,27.4909,27.4966,27.3043,27.3552,160010.0
2017-09-05 13:00:00,48.36,48.45,48.25,48.41,188711.0,27.3495,27.4004,27.2873,27.3778,188711.0
2017-09-05 13:30:00,48.42,48.75,48.34,48.72,253758.0,27.3834,27.5701,27.3382,27.5531,253758.0
2017-09-05 14:00:00,48.72,48.77,48.57,48.6,293540.0,27.5531,27.5814,27.4683,27.4852,293540.0
2017-09-05 14:30:00,48.6,48.8,48.59,48.74,280510.0,27.4852,27.5984,27.4796,27.5644,280510.0
2017-09-05 15:00:00,48.74,48.8,48.61,48.79,185979.0,27.5644,27.5984,27.4909,27.5927,185979.0
2017-09-05 15:30:00,48.78,48.87,48.74,48.85,613030.0,27.587,27.6379,27.5644,27.6266,613030.0
2017-09-06 09:30:00,48.84,49.0,48.78,49.0,289856.0,27.621,27.7115,27.587,27.7115,289856.0
2017-09-06 10:00:00,49.01,49.13,48.89,49.03,233595.0,27.7171,27.785,27.6493,27.7284,233595.0
2017-09-06 10:30:00,49.03,49.19,48.97,49.14,164330.0,27.7284,27.8189,27.6945,27.7906,164330.0
2017-09-06 11:00:00,49.15,49.19,49.01,49.11,150997.0,27.7963,27.8189,27.7171,27.7737,150997.0
2017-09-06 11:30:00,49.11,49.2,49.1,49.2,168496.0,27.7737,27.8246,27.768,27.8246,168496.0
2017-09-06 12:00:00,49.19,49.25,49.12,49.23,99376.0,27.8189,27.8528,27.7793,27.8415,99376.0
2017-09-06 12:30:00,49.23,49.29,49.17,49.18,74381.0,27.8415,27.8755,27.8076,27.8133,74381.0
2017-09-06 13:00:00,49.18,49.19,49.04,49.05,93759.0,27.8133,27.8189,27.7341,27.7397,93759.0
2017-09-06 13:30:00,49.05,49.08,49.0,49.08,91025.0,27.7397,27.7567,27.7115,27.7567,91025.0
2017-09-06 14:00:00,49.08,49.18,49.07,49.12,56437.0,27.7567,27.8133,27.7511,27.7793,56437.0
2017-09-06 14:30:00,49.12,49.14,49.04,49.07,37231.0,27.7793,27.7906,27.7341,27.7511,37231.0
2017-09-06 15:00:00,49.07,49.15,49.05,49.14,84580.0,27.7511,27.7963,27.7397,27.7906,84580.0
2017-09-06 15:30:00,49.14,49.19,49.09,49.14,275773.0,27.7906,27.8189,27.7624,27.7906,275773.0
2017-09-07 09:30:00,49.44,49.53,49.23,49.32,302425.0,27.9603,28.0112,27.8415,27.8924,302425.0
2017-09-07 10:00:00,49.32,49.37,49.25,49.29,362637.0,27.8924,27.9207,27.8528,27.8755,362637.0
2017-09-07 10:30:00,49.29,49.58,49.28,49.47,150077.0,27.8755,28.0395,27.8698,27.9773,150077.0
2017-09-07 11:00:00,49.48,49.56,49.4,49.45,116956.0,27.9829,28.0282,27.9377,27.966,116956.0
2017-09-07 11:30:00,49.44,49.44,49.34,49.42,68896.0,27.9603,27.9603,27.9037,27.949,68896.0
2017-09-07 12:00:00,49.42,49.45,49.33,49.34,110860.0,27.949,27.966,27.8981,27.9037,110860.0
2017-09-07 12:30:00,49.34,49.42,49.31,49.38,47800.0,27.9037,27.949,27.8868,27.9264,47800.0
2017-09-07 13:00:00,49.38,49.43,49.33,49.36,50309.0,27.9264,27.9546,27.8981,27.9151,50309.0
2017-09-07 13:30:00,49.37,49.43,49.33,49.43,60516.0,27.9207,27.9546,27.8981,27.9546,60516.0
2017-09-07 14:00:00,49.43,49.49,49.42,49.44,40606.0,27.9546,27.9886,27.949,27.9603,40606.0
2017-09-07 14:30:00,49.44,49.48,49.4,49.45,51382.0,27.9603,27.9829,27.9377,27.966,51382.0
2017-09-07 15:00:00,49.46,49.5,49.4,49.5,244155.0,27.9716,27.9942,27.9377,27.9942,244155.0
2017-09-07 15:30:00,49.5,49.55,49.48,49.54,225440.0,27.9942,28.0225,27.9829,28.0169,225440.0
2017-09-08 09:30:00,49.28,49.34,48.85,48.91,519143.0,27.8698,27.9037,27.6266,27.6606,519143.0
2017-09-08 10:00:00,48.91,48.95,48.62,48.68,235554.0,27.6606,27.6832,27.4966,27.5305,235554.0
2017-09-08 10:30:00,48.68,48.69,48.22,48.24,228959.0,27.5305,27.5361,27.2703,27.2817,228959.0
2017-09-08 11:00:00,48.25,48.31,48.14,48.24,267223.0,27.2873,27.3212,27.2251,27.2817,267223.0
2017-09-08 11:30:00,48.25,48.26,48.07,48.2,179070.0,27.2873,27.293,27.1855,27.259,179070.0
2017-09-08 12:00:00,48.2,48.2,48.01,48.12,526212.0,27.259,27.259,27.1516,27.2138,526212.0
2017-09-08 12:30:00,48.12,48.22,48.11,48.16,115911.0,27.2138,27.2703,27.2081,27.2364,115911.0
2017-09-08 13:00:00,48.16,48.22,48.09,48.15,130124.0,27.2364,27.2703,27.1968,27.2308,130124.0
2017-09-08 13:30:00,48.15,48.2,48.07,48.17,99524.0,27.2308,27.259,27.1855,27.2421,99524.0
2017-09-08 14:00:00,48.17,48.32,48.16,48.3,84128.0,27.2421,27.3269,27.2364,27.3156,84128.0
2017-09-08 14:30:00,48.3,48.37,48.25,48.27,86772.0,27.3156,27.3552,27.2873,27.2986,86772.0
2017-09-08 15:00:00,48.27,48.32,48.19,48.2,196698.0,27.2986,27.3269,27.2534,27.259,196698.0
2017-09-08 15:30:00,48.2,48.29,48.16,48.29,346237.0,27.259,27.3099,27.2364,27.3099,346237.0
2017-09-11 09:30:00,48.6,48.95,48.57,48.89,284698.0,27.4852,27.6832,27.4683,27.6493,284698.0
2017-09-11 10:00:00,48.88,49.09,48.84,49.0,409959.0,27.6436,27.7624,27.621,27.7115,409959.0
2017-09-11 10:30:00,49.02,49.22,49.0,49.22,190854.0,27.7228,27.8359,27.7115,27.8359,190854.0
2017-09-11 11:00:00,49.21,49.25,49.14,49.19,200765.0,27.8302,27.8528,27.7906,27.8189,200765.0
2017-09-11 11:30:00,49.2,49.31,49.18,49.31,99975.0,27.8246,27.8868,27.8133,27.8868,99975.0
2017-09-11 12:00:00,49.31,49.35,49.28,49.33,67384.0,27.8868,27.9094,27.8698,27.8981,67384.0
2017-09-11 12:30:00,49.33,49.44,49.32,49.39,72879.0,27.8981,27.9603,27.8924,27.932,72879.0
2017-09-11 13:00:00,49.39,49.42,49.35,49.41,55730.0,27.932,27.949,27.9094,27.9433,55730.0
2017-09-11 13:30:00,49.41,49.42,49.3,49.3,98891.0,27.9433,27.949,27.8811,27.8811,98891.0
2017-09-11 14:00:00,49.29,49.37,49.29,49.34,67721.0,27.8755,27.9207,27.8755,27.9037,67721.0
2017-09-11 14:30:00,49.34,49.36,49.28,49.3,81840.0,27.9037,27.9151,27.8698,27.8811,81840.0
2017-09-11 15:00:00,49.3,49.31,49.24,49.27,81633.0,27.8811,27.8868,27.8472,27.8642,81633.0
2017-09-11 15:30:00,49.26,49.31,49.21,49.23,247458.0,27.8585,27.8868,27.8302,27.8415,247458.0
2017-09-12 09:30:00,49.57,49.72,49.48,49.7,278161.0,28.0338,28.1187,27.9829,28.1073,278161.0
2017-09-12 10:00:00,49.7,49.89,49.61,49.62,261227.0,28.1073,28.2148,28.0564,28.0621,261227.0
2017-09-12 10:30:00,49.62,49.74,49.59,49.64,154961.0,28.0621,28.13,28.0451,28.0734,154961.0
2017-09-12 11:00:00,49.65,49.72,49.59,49.72,121365.0,28.0791,28.1187,28.0451,28.1187,121365.0
2017-09-12 11:30:00,49.72,49.76,49.64,49.66,113619.0,28.1187,28.1413,28.0734,28.0847,113619.0
2017-09-12 12:00:00,49.66,49.73,49.57,49.72,169376.0,28.0847,28.1243,28.0338,28.1187,169376.0
2017-09-12 12:30:00,49.73,49.85,49.69,49.72,98716.0,28.1243,28.1922,28.1017,28.1187,98716.0
2017-09-12 13:00:00,49.72,49.73,49.62,49.65,66495.0,28.1187,28.1243,28.0621,28.0791,66495.0
2017-09-12 13:30:00,49.64,49.78,49.64,49.65,176719.0,28.0734,28.1526,28.0734,28.0791,176719.0
2017-09-12 14:00:00,49.66,49.76,49.66,49.69,116170.0,28.0847,28.1413,28.0847,28.1017,116170.0
2017-09-12 14:30:00,49.69,49.78,49.63,49.75,112812.0,28.1017,28.1526,28.0678,28.1356,112812.0
2017-09-12 15:00:00,49.75,49.76,49.69,49.71,167043.0,28.1356,28.1413,28.1017,28.113,167043.0
2017-09-12 15:30:00,49.71,49.73,49.65,49.66,369017.0,28.113,28.1243,28.0791,28.0847,369017.0
2017-09-13 09:30:00,48.66,48.85,48.53,48.58,374248.0,27.5192,27.6266,27.4457,27.4739,374248.0
2017-09-13 10:00:00,48.59,48.81,48.57,48.75,345573.0,27.4796,27.604,27.4683,27.5701,345573.0
2017-09-13 10:30:00,48.76,48.89,48.66,48.74,155118.0,27.5757,27.6493,27.5192,27.5644,155118.0
2017-09-13 11:00:00,48.73,48.82,48.64,48.68,90215.0,27.5588,27.6097,27.5079,27.5305,90215.0
2017-09-13 11:30:00,48.67,48.75,48.55,48.66,145135.0,27.5248,27.5701,27.457,27.5192,145135.0
2017-09-13 12:00:00,48.65,48.71,48.64,48.65,120810.0,27.5135,27.5475,27.5079,27.5135,120810.0
2017-09-13 12:30:00,48.64,48.66,48.54,48.61,59068.0,27.5079,27.5192,27.4513,27.4909,59068.0
2017-09-13 13:00:00,48.62,48.82,48.61,48.76,108265.0,27.4966,27.6097,27.4909,27.5757,108265.0
2017-09-13 13:30:00,48.78,48.81,48.75,48.8,105693.0,27.587,27.604,27.5701,27.5984,105693.0
2017-09-13 14:00:00,48.8,48.85,48.79,48.83,80069.0,27.5984,27.6266,27.5927,27.6153,80069.0
2017-09-13 14:30:00,48.83,48.84,48.79,48.82,109203.0,27.6153,27.621,27.5927,27.6097,109203.0
2017-09-13 15:00:00,48.82,48.83,48.77,48.77,98409.0,27.6097,27.6153,27.5814,27.5814,98409.0
2017-09-13 15:30:00,48.77,48.87,48.76,48.86,252651.0,27.5814,27.6379,27.5757,27.6323,252651.0
2017-09-14 09:30:00,47.71,47.82,47.48,47.52,599923.0,26.9819,27.0441,26.8518,26.8745,599923.0
2017-09-14 10:00:00,47.53,47.68,47.52,47.61,210055.0,26.8801,26.965,26.8745,26.9254,210055.0
2017-09-14 10:30:00,47.62,47.77,47.58,47.58,253969.0,26.931,27.0158,26.9084,26.9084,253969.0
2017-09-14 11:00:00,47.59,47.7,47.51,47.64,243856.0,26.9141,26.9763,26.8688,26.9423,243856.0
2017-09-14 11:30:00,47.65,47.73,47.61,47.68,138802.0,26.948,26.9932,26.9254,26.965,138802.0
2017-09-14 12:00:00,47.68,47.74,47.66,47.69,64630.0,26.965,26.9989,26.9536,26.9706,64630.0
2017-09-14 12:30:00,47.69,47.74,47.64,47.64,64210.0,26.9706,26.9989,26.9423,26.9423,64210.0
2017-09-14 13:00:00,47.64,47.75,47.62,47.7,90726.0,26.9423,27.0045,26.931,26.9763,90726.0
2017-09-14 13:30:00,47.69,47.83,47.69,47.82,158566.0,26.9706,27.0498,26.9706,27.0441,158566.0
2017-09-14 14:00:00,47.82,47.9,47.81,47.87,72002.0,27.0441,27.0894,27.0385,27.0724,72002.0
2017-09-14 14:30:00,47.87,47.88,47.82,47.82,69528.0,27.0724,27.0781,27.0441,27.0441,69528.0
2017-09-14 15:00:00,47.82,47.89,47.8,47.87,107128.0,27.0441,27.0837,27.0328,27.0724,107128.0
2017-09-14 15:30:00,47.87,47.99,47.86,47.97,367104.0,27.0724,27.1403,27.0667,27.129,367104.0
2017-09-15 09:30:00,47.7,47.83,47.64,47.73,323543.0,26.9763,27.0498,26.9423,26.9932,323543.0
2017-09-15 10:00:00,47.72,47.86,47.61,47.77,618300.0,26.9876,27.0667,26.9254,27.0158,618300.0
2017-09-15 10:30:00,47.77,47.93,47.71,47.89,416869.0,27.0158,27.1063,26.9819,27.0837,416869.0
2017-09-15 11:00:00,47.88,47.88,47.76,47.76,235669.0,27.0781,27.0781,27.0102,27.0102,235669.0
2017-09-15 11:30:00,47.76,47.81,47.63,47.74,261561.0,27.0102,27.0385,26.9367,26.9989,261561.0
2017-09-15 12:00:00,47.74,47.75,47.65,47.69,102589.0,26.9989,27.0045,26.948,26.9706,102589.0
2017-09-15 12:30:00,47.69,47.71,47.65,47.7,68119.0,26.9706,26.9819,26.948,26.9763,68119.0
2017-09-15 13:00:00,47.7,47.72,47.65,47.72,71542.0,26.9763,26.9876,26.948,26.9876,71542.0
2017-09-15 13:30:00,47.73,47.76,47.7,47.74,87381.0,26.9932,27.0102,26.9763,26.9989,87381.0
2017-09-15 14:00:00,47.75,47.8,47.7,47.7,165326.0,27.0045,27.0328,26.9763,26.9763,165326.0
2017-09-15 14:30:00,47.7,47.75,47.68,47.74,81251.0,26.9763,27.0045,26.965,26.9989,81251.0
2017-09-15 15:00:00,47.74,47.79,47.72,47.76,164735.0,26.9989,27.0272,26.9876,27.0102,164735.0
2017-09-15 15:30:00,47.76,47.79,47.59,47.61,623446.0,27.0102,27.0272,26.9141,26.9254,623446.0
2017-09-18 09:30:00,47.83,47.95,47.8,47.92,233832.0,27.0498,27.1176,27.0328,27.1007,233832.0
2017-09-18 10:00:00,47.92,48.1,47.91,48.05,143814.0,27.1007,27.2025,27.095,27.1742,143814.0
2017-09-18 10:30:00,48.05,48.06,47.94,47.95,113920.0,27.1742,27.1799,27.112,27.1176,113920.0
2017-09-18 11:00:00,47.94,48.02,47.87,47.94,150983.0,27.112,27.1572,27.0724,27.112,150983.0
2017-09-18 11:30:00,47.95,48.13,47.91,48.03,143617.0,27.1176,27.2194,27.095,27.1629,143617.0
2017-09-18 12:00:00,48.03,48.06,47.95,47.98,46954.0,27.1629,27.1799,27.1176,27.1346,46954.0
2017-09-18 12:30:00,47.98,48.18,47.93,48.16,113674.0,27.1346,27.2477,27.1063,27.2364,113674.0
2017-09-18 13:00:00,48.16,48.25,48.15,48.21,73790.0,27.2364,27.2873,27.2308,27.2647,73790.0
2017-09-18 13:30:00,48.2,48.23,48.12,48.22,62150.0,27.259,27.276,27.2138,27.2703,62150.0
2017-09-18 14:00:00,48.21,48.23,48.15,48.21,177842.0,27.2647,27.276,27.2308,27.2647,177842.0
2017-09-18 14:30:00,48.2,48.27,48.17,48.23,145043.0,27.259,27.2986,27.2421,27.276,145043.0
2017-09-18 15:00:00,48.23,48.27,48.2,48.23,77730.0,27.276,27.2986,27.259,27.276,77730.0
2017-09-18 15:30:00,48.23,48.27,48.21,48.26,171758.0,27.276,27.2986,27.2647,27.293,171758.0
2017-09-19 09:30:00,47.99,48.03,47.77,47.95,433063.0,27.1403,27.1629,27.0158,27.1176,433063.0
2017-09-19 10:00:00,47.95,48.15,47.93,48.11,249557.0,27.1176,27.2308,27.1063,27.2081,249557.0
2017-09-19 10:30:00,48.1,48.2,48.09,48.15,108334.0,27.2025,27.259,27.1968,27.2308,108334.0
2017-09-19 11:00:00,48.15,48.32,48.07,48.29,261320.0,27.2308,27.3269,27.1855,27.3099,261320.0
2017-09-19 11:30:00,48.3,48.45,48.25,48.44,137888.0,27.3156,27.4004,27.2873,27.3948,137888.0
2017-09-19 12:00:00,48.44,48.49,48.28,48.32,49153.0,27.3948,27.423,27.3043,27.3269,49153.0
2017-09-19 12:30:00,48.33,48.33,48.27,48.31,19897.0,27.3326,27.3326,27.2986,27.3212,19897.0
2017-09-19 13:00:00,48.32,48.45,48.3,48.44,41340.0,27.3269,27.4004,27.3156,27.3948,41340.0
2017-09-19 13:30:00,48.43,48.52,48.39,48.43,102047.0,27.3891,27.44,27.3665,27.3891,102047.0
2017-09-19 14:00:00,48.42,48.43,48.33,48.36,71626.0,27.3834,27.3891,27.3326,27.3495,71626.0
2017-09-19 14:30:00,48.36,48.44,48.32,48.41,67505.0,27.3495,27.3948,27.3269,27.3778,67505.0
2017-09-19 15:00:00,48.41,48.44,48.38,48.44,56012.0,27.3778,27.3948,27.3608,27.3948,56012.0
2017-09-19 15:30:00,48.43,48.51,48.42,48.45,215537.0,27.3891,27.4343,27.3834,27.4004,215537.0
2017-09-20 09:30:00,48.23,48.4,48.04,48.15,862435.0,27.276,27.3721,27.1685,27.2308,862435.0
2017-09-20 10:00:00,48.15,48.2,48.01,48.12,183685.0,27.2308,27.259,27.1516,27.2138,183685.0
2017-09-20 10:30:00,48.12,48.14,48.03,48.12,299870.0,27.2138,27.2251,27.1629,27.2138,299870.0
2017-09-20 11:00:00,48.12,48.25,48.07,48.19,220205.0,27.2138,27.2873,27.1855,27.2534,220205.0
2017-09-20 11:30:00,48.18,48.26,48.13,48.19,164888.0,27.2477,27.293,27.2194,27.2534,164888.0
2017-09-20 12:00:00,48.19,48.21,48.12,48.2,73886.0,27.2534,27.2647,27.2138,27.259,73886.0
2017-09-20 12:30:00,48.2,48.2,48.16,48.19,42600.0,27.259,27.259,27.2364,27.2534,42600.0
2017-09-20 13:00:00,48.2,48.21,48.12,48.13,41656.0,27.259,27.2647,27.2138,27.2194,41656.0
2017-09-20 13:30:00,48.12,48.25,48.11,48.19,85480.0,27.2138,27.2873,27.2081,27.2534,85480.0
2017-09-20 14:00:00,48.19,48.23,47.43,47.68,380036.0,27.2534,27.276,26.8236,26.965,380036.0
2017-09-20 14:30:00,47.67,47.77,47.42,47.69,230718.0,26.9593,27.0158,26.8179,26.9706,230718.0
2017-09-20 15:00:00,47.68,47.75,47.63,47.68,140106.0,26.965,27.0045,26.9367,26.965,140106.0
2017-09-20 15:30:00,47.7,47.84,47.7,47.84,233066.0,26.9763,27.0554,26.9763,27.0554,233066.0
2017-09-21 09:30:00,47.52,47.52,47.28,47.33,545311.0,26.8745,26.8745,26.7387,26.767,545311.0
2017-09-21 10:00:00,47.34,47.52,47.33,47.43,294767.0,26.7727,26.8745,26.767,26.8236,294767.0
2017-09-21 10:30:00,47.43,47.62,47.42,47.55,219108.0,26.8236,26.931,26.8179,26.8914,219108.0
2017-09-21 11:00:00,47.56,47.74,47.55,47.65,168154.0,26.8971,26.9989,26.8914,26.948,168154.0
2017-09-21 11:30:00,47.64,47.75,47.6,47.71,106075.0,26.9423,27.0045,26.9197,26.9819,106075.0
2017-09-21 12:00:00,47.71,48.02,47.7,47.96,554852.0,26.9819,27.1572,26.9763,27.1233,554852.0
2017-09-21 12:30:00,47.96,48.06,47.94,48.05,254995.0,27.1233,27.1799,27.112,27.1742,254995.0
2017-09-21 13:00:00,48.06,48.09,48.0,48.05,78574.0,27.1799,27.1968,27.1459,27.1742,78574.0
2017-09-21 13:30:00,48.04,48.06,48.0,48.06,81470.0,27.1685,27.1799,27.1459,27.1799,81470.0
2017-09-21 14:00:00,48.05,48.06,47.89,47.96,106340.0,27.1742,27.1799,27.0837,27.1233,106340.0
2017-09-21 14:30:00,47.96,47.99,47.84,47.87,135278.0,27.1233,27.1403,27.0554,27.0724,135278.0
2017-09-21 15:00:00,47.86,47.91,47.83,47.91,102300.0,27.0667,27.095,27.0498,27.095,102300.0
2017-09-21 15:30:00,47.9,47.97,47.82,47.83,363890.0,27.0894,27.129,27.0441,27.0498,363890.0
2017-09-22 09:30:00,47.7,48.02,47.65,47.81,449050.0,26.9763,27.1572,26.948,27.0385,449050.0
2017-09-22 10:00:00,47.81,48.03,47.79,48.03,256978.0,27.0385,27.1629,27.0272,27.1629,256978.0
2017-09-22 10:30:00,48.03,48.08,47.96,48.06,238038.0,27.1629,27.1912,27.1233,27.1799,238038.0
2017-09-22 11:00:00,48.07,48.18,47.92,47.92,170301.0,27.1855,27.2477,27.1007,27.1007,170301.0
2017-09-22 11:30:00,47.91,48.13,47.88,48.13,170799.0,27.095,27.2194,27.0781,27.2194,170799.0
2017-09-22 12:00:00,48.13,48.15,47.94,47.95,50308.0,27.2194,27.2308,27.112,27.1176,50308.0
2017-09-22 12:30:00,47.95,47.98,47.79,47.84,51126.0,27.1176,27.1346,27.0272,27.0554,51126.0
2017-09-22 13:00:00,47.83,47.86,47.78,47.86,40015.0,27.0498,27.0667,27.0215,27.0667,40015.0
2017-09-22 13:30:00,47.86,47.9,47.78,47.8,33230.0,27.0667,27.0894,27.0215,27.0328,33230.0
2017-09-22 14:00:00,47.79,47.83,47.76,47.83,65341.0,27.0272,27.0498,27.0102,27.0498,65341.0
2017-09-22 14:30:00,47.82,47.86,47.82,47.83,68505.0,27.0441,27.0667,27.0441,27.0498,68505.0
2017-09-22 15:00:00,47.84,47.86,47.78,47.8,35085.0,27.0554,27.0667,27.0215,27.0328,35085.0
2017-09-22 15:30:00,47.79,47.84,47.76,47.83,143367.0,27.0272,27.0554,27.0102,27.0498,143367.0
2017-09-25 09:30:00,47.5,47.62,47.41,47.52,239215.0,26.8632,26.931,26.8123,26.8745,239215.0
2017-09-25 10:00:00,47.51,47.54,47.36,47.38,156489.0,26.8688,26.8858,26.784,26.7953,156489.0
2017-09-25 10:30:00,47.37,47.38,47.11,47.13,216445.0,26.7896,26.7953,26.6426,26.6539,216445.0
2017-09-25 11:00:00,47.15,47.17,46.98,47.12,189751.0,26.6652,26.6765,26.5691,26.6482,189751.0
2017-09-25 11:30:00,47.12,47.14,46.89,46.93,127693.0,26.6482,26.6596,26.5182,26.5408,127693.0
2017-09-25 12:00:00,46.94,46.95,46.81,46.9,77964.0,26.5465,26.5521,26.4729,26.5238,77964.0
2017-09-25 12:30:00,46.9,47.04,46.86,47.02,54168.0,26.5238,26.603,26.5012,26.5917,54168.0
2017-09-25 13:00:00,47.02,47.03,46.92,46.94,67337.0,26.5917,26.5973,26.5351,26.5465,67337.0
2017-09-25 13:30:00,46.92,46.97,46.9,46.94,77024.0,26.5351,26.5634,26.5238,26.5465,77024.0
2017-09-25 14:00:00,46.94,46.96,46.87,46.95,103634.0,26.5465,26.5578,26.5069,26.5521,103634.0
2017-09-25 14:30:00,46.94,47.0,46.9,46.96,91431.0,26.5465,26.5804,26.5238,26.5578,91431.0
2017-09-25 15:00:00,46.95,47.07,46.92,47.0,132834.0,26.5521,26.62,26.5351,26.5804,132834.0
2017-09-25 15:30:00,47.0,47.11,46.98,47.08,378065.0,26.5804,26.6426,26.5691,26.6256,378065.0
2017-09-26 09:30:00,47.08,47.16,46.9,46.93,355079.0,26.6256,26.6709,26.5238,26.5408,355079.0
2017-09-26 10:00:00,46.93,47.08,46.87,46.89,203458.0,26.5408,26.6256,26.5069,26.5182,203458.0
2017-09-26 10:30:00,46.89,46.94,46.75,46.81,256705.0,26.5182,26.5465,26.439,26.4729,256705.0
2017-09-26 11:00:00,46.81,46.83,46.53,46.54,298283.0,26.4729,26.4842,26.3146,26.3202,298283.0
2017-09-26 11:30:00,46.55,46.64,46.51,46.56,221417.0,26.3259,26.3768,26.3033,26.3315,221417.0
2017-09-26 12:00:00,46.56,46.69,46.56,46.67,129240.0,26.3315,26.4051,26.3315,26.3938,129240.0
2017-09-26 12:30:00,46.67,46.71,46.54,46.69,113623.0,26.3938,26.4164,26.3202,26.4051,113623.0
2017-09-26 13:00:00,46.69,46.78,46.67,46.77,171237.0,26.4051,26.456,26.3938,26.4503,171237.0
2017-09-26 13:30:00,46.77,46.9,46.77,46.9,72336.0,26.4503,26.5238,26.4503,26.5238,72336.0
2017-09-26 14:00:00,46.89,46.91,46.71,46.8,107168.0,26.5182,26.5295,26.4164,26.4673,107168.0
2017-09-26 14:30:00,46.8,46.84,46.76,46.78,207625.0,26.4673,26.4899,26.4447,26.456,207625.0
2017-09-26 15:00:00,46.8,46.86,46.73,46.77,226401.0,26.4673,26.5012,26.4277,26.4503,226401.0
2017-09-26 15:30:00,46.77,46.78,46.59,46.62,356814.0,26.4503,26.456,26.3485,26.3655,356814.0
2017-09-27 09:30:00,47.24,47.28,47.09,47.12,280893.0,26.7161,26.7387,26.6313,26.6482,280893.0
2017-09-27 10:00:00,47.12,47.14,46.93,46.95,193370.0,26.6482,26.6596,26.5408,26.5521,193370.0
2017-09-27 10:30:00,46.95,46.96,46.68,46.78,201662.0,26.5521,26.5578,26.3994,26.456,201662.0
2017-09-27 11:00:00,46.77,46.79,46.56,46.58,133613.0,26.4503,26.4616,26.3315,26.3429,133613.0
2017-09-27 11:30:00,46.59,46.69,46.58,46.68,97861.0,26.3485,26.4051,26.3429,26.3994,97861.0
2017-09-27 12:00:00,46.68,46.78,46.6,46.76,73191.0,26.3994,26.456,26.3542,26.4447,73191.0
2017-09-27 12:30:00,46.75,46.8,46.68,46.79,56005.0,26.439,26.4673,26.3994,26.4616,56005.0
2017-09-27 13:00:00,46.79,46.85,46.75,46.78,68645.0,26.4616,26.4956,26.439,26.456,68645.0
2017-09-27 13:30:00,46.78,46.88,46.74,46.87,58049.0,26.456,26.5125,26.4333,26.5069,58049.0
2017-09-27 14:00:00,46.87,47.09,46.85,47.07,163273.0,26.5069,26.6313,26.4956,26.62,163273.0
2017-09-27 14:30:00,47.07,47.09,46.98,46.99,82603.0,26.62,26.6313,26.5691,26.5747,82603.0
2017-09-27 15:00:00,46.99,46.99,46.93,46.97,94453.0,26.5747,26.5747,26.5408,26.5634,94453.0
2017-09-27 15:30:00,46.96,47.06,46.92,46.95,270626.0,26.5578,26.6143,26.5351,26.5521,270626.0
2017-09-28 09:30:00,46.38,46.47,46.26,46.29,334816.0,26.2297,26.2806,26.1619,26.1788,334816.0
2017-09-28 10:00:00,46.28,46.47,46.24,46.39,169228.0,26.1732,26.2806,26.1506,26.2354,169228.0
2017-09-28 10:30:00,46.39,46.51,46.35,46.49,194837.0,26.2354,26.3033,26.2128,26.292,194837.0
2017-09-28 11:00:00,46.49,46.67,46.39,46.66,194414.0,26.292,26.3938,26.2354,26.3881,194414.0
2017-09-28 11:30:00,46.67,46.88,46.66,46.75,193318.0,26.3938,26.5125,26.3881,26.439,193318.0
2017-09-28 12:00:00,46.75,46.88,46.69,46.88,248766.0,26.439,26.5125,26.4051,26.5125,248766.0
2017-09-28 12:30:00,46.88,47.05,46.86,47.01,72905.0,26.5125,26.6087,26.5012,26.586,72905.0
2017-09-28 13:00:00,47.0,47.04,46.96,46.97,52853.0,26.5804,26.603,26.5578,26.5634,52853.0
2017-09-28 13:30:00,46.97,47.02,46.93,47.01,57607.0,26.5634,26.5917,26.5408,26.586,57607.0
2017-09-28 14:00:00,47.01,47.06,47.0,47.0,65291.0,26.586,26.6143,26.5804,26.5804,65291.0
2017-09-28 14:30:00,47.01,47.01,46.95,46.98,83068.0,26.586,26.586,26.5521,26.5691,83068.0
2017-09-28 15:00:00,46.98,46.99,46.9,46.93,143048.0,26.5691,26.5747,26.5238,26.5408,143048.0
2017-09-28 15:30:00,46.93,46.96,46.89,46.96,223683.0,26.5408,26.5578,26.5182,26.5578,223683.0
2017-09-29 09:30:00,47.25,47.25,47.05,47.13,133250.0,26.7218,26.7218,26.6087,26.6539,133250.0
2017-09-29 10:00:00,47.13,47.31,47.1,47.28,108537.0,26.6539,26.7557,26.6369,26.7387,108537.0
2017-09-29 10:30:00,47.28,47.4,47.25,47.38,117893.0,26.7387,26.8066,26.7218,26.7953,117893.0
2017-09-29 11:00:00,47.38,47.45,47.33,47.38,83538.0,26.7953,26.8349,26.767,26.7953,83538.0
2017-09-29 11:30:00,47.36,47.36,47.15,47.22,167265.0,26.784,26.784,26.6652,26.7048,167265.0
2017-09-29 12:00:00,47.22,47.25,47.19,47.23,40349.0,26.7048,26.7218,26.6878,26.7105,40349.0
2017-09-29 12:30:00,47.25,47.32,47.22,47.27,80700.0,26.7218,26.7614,26.7048,26.7331,80700.0
2017-09-29 13:00:00,47.28,47.32,47.22,47.27,34369.0,26.7387,26.7614,26.7048,26.7331,34369.0
2017-09-29 13:30:00,47.27,47.36,47.26,47.33,42069.0,26.7331,26.784,26.7274,26.767,42069.0
2017-09-29 14:00:00,47.33,47.36,47.3,47.33,51107.0,26.767,26.784,26.75,26.767,51107.0
2017-09-29 14:30:00,47.34,47.41,47.31,47.4,36071.0,26.7727,26.8123,26.7557,26.8066,36071.0
2017-09-29 15:00:00,47.39,47.43,47.3,47.3,87538.0,26.8009,26.8236,26.75,26.75,87538.0
2017-09-29 15:30:00,47.31,47.32,47.17,47.19,301348.0,26.7557,26.7614,26.6765,26.6878,301348.0
2017-10-02 09:30:00,47.44,47.8,47.41,47.8,186877.0,26.8292,27.0328,26.8123,27.0328,186877.0
2017-10-02 10:00:00,47.79,47.92,47.64,47.86,146554.0,27.0272,27.1007,26.9423,27.0667,146554.0
2017-10-02 10:30:00,47.86,47.92,47.78,47.78,104562.0,27.0667,27.1007,27.0215,27.0215,104562.0
2017-10-02 11:00:00,47.79,47.79,47.68,47.76,116575.0,27.0272,27.0272,26.965,27.0102,116575.0
2017-10-02 11:30:00,47.76,47.94,47.73,47.87,137264.0,27.0102,27.112,26.9932,27.0724,137264.0
2017-10-02 12:00:00,47.87,48.0,47.86,47.91,81631.0,27.0724,27.1459,27.0667,27.095,81631.0
2017-10-02 12:30:00,47.91,47.99,47.9,47.97,52423.0,27.095,27.1403,27.0894,27.129,52423.0
2017-10-02 13:00:00,47.95,48.01,47.92,47.97,73932.0,27.1176,27.1516,27.1007,27.129,73932.0
2017-10-02 13:30:00,47.97,47.99,47.92,47.95,80110.0,27.129,27.1403,27.1007,27.1176,80110.0
2017-10-02 14:00:00,47.95,47.95,47.89,47.92,85919.0,27.1176,27.1176,27.0837,27.1007,85919.0
2017-10-02 14:30:00,47.92,48.03,47.91,48.01,119660.0,27.1007,27.1629,27.095,27.1516,119660.0
2017-10-02 15:00:00,48.01,48.01,47.94,47.96,100108.0,27.1516,27.1516,27.112,27.1233,100108.0
2017-10-02 15:30:00,47.95,47.96,47.9,47.95,323686.0,27.1176,27.1233,27.0894,27.1176,323686.0
2017-10-03 09:30:00,48.32,48.38,48.15,48.3,190937.0,27.3269,27.3608,27.2308,27.3156,190937.0
2017-10-03 10:00:00,48.31,48.39,48.2,48.29,265455.0,27.3212,27.3665,27.259,27.3099,265455.0
2017-10-03 10:30:00,48.28,48.39,48.24,48.26,244222.0,27.3043,27.3665,27.2817,27.293,244222.0
2017-10-03 11:00:00,48.25,48.36,48.24,48.33,288153.0,27.2873,27.3495,27.2817,27.3326,288153.0
2017-10-03 11:30:00,48.34,48.38,48.28,48.3,146140.0,27.3382,27.3608,27.3043,27.3156,146140.0
2017-10-03 12:00:00,48.3,48.35,48.25,48.26,51474.0,27.3156,27.3439,27.2873,27.293,51474.0
2017-10-03 12:30:00,48.25,48.27,48.21,48.24,55458.0,27.2873,27.2986,27.2647,27.2817,55458.0
2017-10-03 13:00:00,48.24,48.35,48.22,48.31,57676.0,27.2817,27.3439,27.2703,27.3212,57676.0
2017-10-03 13:30:00,48.32,48.32,48.24,48.25,104348.0,27.3269,27.3269,27.2817,27.2873,104348.0
2017-10-03 14:00:00,48.26,48.42,48.22,48.41,111265.0,27.293,27.3834,27.2703,27.3778,111265.0
2017-10-03 14:30:00,48.41,48.42,48.35,48.37,64835.0,27.3778,27.3834,27.3439,27.3552,64835.0
2017-10-03 15:00:00,48.37,48.39,48.34,48.39,104220.0,27.3552,27.3665,27.3382,27.3665,104220.0
2017-10-03 15:30:00,48.38,48.44,48.36,48.4,311524.0,27.3608,27.3948,27.3495,27.3721,311524.0
2017-10-04 09:30:00,48.77,48.86,48.53,48.69,244999.0,27.5814,27.6323,27.4457,27.5361,244999.0
2017-10-04 10:00:00,48.68,48.74,48.56,48.74,75886.0,27.5305,27.5644,27.4626,27.5644,75886.0
2017-10-04 10:30:00,48.75,48.83,48.7,48.72,111789.0,27.5701,27.6153,27.5418,27.5531,111789.0
2017-10-04 11:00:00,48.72,48.74,48.57,48.67,97823.0,27.5531,27.5644,27.4683,27.5248,97823.0
2017-10-04 11:30:00,48.68,48.69,48.59,48.68,62891.0,27.5305,27.5361,27.4796,27.5305,62891.0
2017-10-04 12:00:00,48.68,48.68,48.55,48.55,60959.0,27.5305,27.5305,27.457,27.457,60959.0
2017-10-04 12:30:00,48.54,48.56,48.47,48.53,55127.0,27.4513,27.4626,27.4117,27.4457,55127.0
2017-10-04 13:00:00,48.54,48.55,48.44,48.49,40436.0,27.4513,27.457,27.3948,27.423,40436.0
2017-10-04 13:30:00,48.49,48.54,48.4,48.54,40826.0,27.423,27.4513,27.3721,27.4513,40826.0
2017-10-04 14:00:00,48.54,48.57,48.47,48.48,39692.0,27.4513,27.4683,27.4117,27.4174,39692.0
2017-10-04 14:30:00,48.47,48.49,48.42,48.46,47619.0,27.4117,27.423,27.3834,27.4061,47619.0
2017-10-04 15:00:00,48.46,48.53,48.46,48.52,115901.0,27.4061,27.4457,27.4061,27.44,115901.0
2017-10-04 15:30:00,48.51,48.53,48.46,48.52,235757.0,27.4343,27.4457,27.4061,27.44,235757.0
2017-10-05 09:30:00,48.75,49.17,48.75,49.07,336649.0,27.5701,27.8076,27.5701,27.7511,336649.0
2017-10-05 10:00:00,49.07,49.1,48.95,49.06,163119.0,27.7511,27.768,27.6832,27.7454,163119.0
2017-10-05 10:30:00,49.07,49.07,48.87,48.88,142139.0,27.7511,27.7511,27.6379,27.6436,142139.0
2017-10-05 11:00:00,48.88,48.98,48.83,48.94,203147.0,27.6436,27.7002,27.6153,27.6775,203147.0
2017-10-05 11:30:00,48.96,49.03,48.93,48.95,61349.0,27.6888,27.7284,27.6719,27.6832,61349.0
2017-10-05 12:00:00,48.94,49.01,48.88,49.0,44688.0,27.6775,27.7171,27.6436,27.7115,44688.0
2017-10-05 12:30:00,49.01,49.09,48.94,48.95,50775.0,27.7171,27.7624,27.6775,27.6832,50775.0
2017-10-05 13:00:00,48.94,48.97,48.81,48.83,57147.0,27.6775,27.6945,27.604,27.6153,57147.0
2017-10-05 13:30:00,48.83,48.86,48.78,48.83,82500.0,27.6153,27.6323,27.587,27.6153,82500.0
2017-10-05 14:00:00,48.84,48.86,48.78,48.81,70950.0,27.621,27.6323,27.587,27.604,70950.0
2017-10-05 14:30:00,48.8,48.82,48.75,48.77,74384.0,27.5984,27.6097,27.5701,27.5814,74384.0
2017-10-05 15:00:00,48.78,48.8,48.71,48.72,120715.0,27.587,27.5984,27.5475,27.5531,120715.0
2017-10-05 15:30:00,48.7,48.75,48.69,48.72,196385.0,27.5418,27.5701,27.5361,27.5531,196385.0
2017-10-06 09:30:00,48.82,48.82,48.64,48.75,316158.0,27.6097,27.6097,27.5079,27.5701,316158.0
2017-10-06 10:00:00,48.75,48.87,48.67,48.86,187455.0,27.5701,27.6379,27.5248,27.6323,187455.0
2017-10-06 10:30:00,48.87,48.92,48.81,48.85,261594.0,27.6379,27.6662,27.604,27.6266,261594.0
2017-10-06 11:00:00,48.85,48.96,48.81,48.94,226178.0,27.6266,27.6888,27.604,27.6775,226178.0
2017-10-06 11:30:00,48.94,49.19,48.92,49.18,373228.0,27.6775,27.8189,27.6662,27.8133,373228.0
2017-10-06 12:00:00,49.18,49.18,48.98,49.0,104179.0,27.8133,27.8133,27.7002,27.7115,104179.0
2017-10-06 12:30:00,48.99,49.13,48.99,49.09,57178.0,27.7058,27.785,27.7058,27.7624,57178.0
2017-10-06 13:00:00,49.09,49.11,49.06,49.07,130734.0,27.7624,27.7737,27.7454,27.7511,130734.0
2017-10-06 13:30:00,49.06,49.11,49.05,49.06,65491.0,27.7454,27.7737,27.7397,27.7454,65491.0
2017-10-06 14:00:00,49.06,49.11,49.02,49.1,186718.0,27.7454,27.7737,27.7228,27.768,186718.0
2017-10-06 14:30:00,49.09,49.11,49.07,49.09,101712.0,27.7624,27.7737,27.7511,27.7624,101712.0
2017-10-06 15:00:00,49.1,49.11,49.03,49.05,222942.0,27.768,27.7737,27.7284,27.7397,222942.0
2017-10-06 15:30:00,49.04,49.11,49.03,49.08,238836.0,27.7341,27.7737,27.7284,27.7567,238836.0
2017-10-09 09:30:00,49.14,49.25,49.01,49.02,538074.0,27.7906,27.8528,27.7171,27.7228,538074.0
2017-10-09 10:00:00,49.02,49.02,48.63,48.68,865167.0,27.7228,27.7228,27.5022,27.5305,865167.0
2017-10-09 10:30:00,48.68,48.69,48.36,48.37,442314.0,27.5305,27.5361,27.3495,27.3552,442314.0
2017-10-09 11:00:00,48.36,48.38,48.24,48.35,177697.0,27.3495,27.3608,27.2817,27.3439,177697.0
2017-10-09 11:30:00,48.34,48.36,48.25,48.25,110733.0,27.3382,27.3495,27.2873,27.2873,110733.0
2017-10-09 12:00:00,48.25,48.26,48.08,48.13,175871.0,27.2873,27.293,27.1912,27.2194,175871.0
2017-10-09 12:30:00,48.13,48.22,48.08,48.11,72762.0,27.2194,27.2703,27.1912,27.2081,72762.0
2017-10-09 13:00:00,48.11,48.21,48.08,48.17,82693.0,27.2081,27.2647,27.1912,27.2421,82693.0
2017-10-09 13:30:00,48.17,48.17,48.07,48.08,94411.0,27.2421,27.2421,27.1855,27.1912,94411.0
2017-10-09 14:00:00,48.08,48.09,47.99,47.99,128482.0,27.1912,27.1968,27.1403,27.1403,128482.0
2017-10-09 14:30:00,47.98,48.05,47.98,48.01,123778.0,27.1346,27.1742,27.1346,27.1516,123778.0
2017-10-09 15:00:00,48.01,48.11,47.96,48.1,153528.0,27.1516,27.2081,27.1233,27.2025,153528.0
2017-10-09 15:30:00,48.1,48.12,48.01,48.06,266866.0,27.2025,27.2138,27.1516,27.1799,266866.0
2017-10-10 09:30:00,48.19,48.25,47.99,48.05,232705.0,27.2534,27.2873,27.1403,27.1742,232705.0
2017-10-10 10:00:00,48.05,48.12,48.0,48.04,181561.0,27.1742,27.2138,27.1459,27.1685,181561.0
2017-10-10 10:30:00,48.05,48.24,47.98,48.23,124218.0,27.1742,27.2817,27.1346,27.276,124218.0
2017-10-10 11:00:00,48.23,48.35,48.14,48.34,180995.0,27.276,27.3439,27.2251,27.3382,180995.0
2017-10-10 11:30:00,48.36,48.4,48.2,48.21,97295.0,27.3495,27.3721,27.259,27.2647,97295.0
2017-10-10 12:00:00,48.2,48.32,48.18,48.29,144540.0,27.259,27.3269,27.2477,27.3099,144540.0
2017-10-10 12:30:00,48.29,48.35,48.25,48.3,62337.0,27.3099,27.3439,27.2873,27.3156,62337.0
2017-10-10 13:00:00,48.29,48.33,48.27,48.29,39009.0,27.3099,27.3326,27.2986,27.3099,39009.0
2017-10-10 13:30:00,48.29,48.38,48.25,48.27,88386.0,27.3099,27.3608,27.2873,27.2986,88386.0
2017-10-10 14:00:00,48.27,48.29,48.18,48.21,76981.0,27.2986,27.3099,27.2477,27.2647,76981.0
2017-10-10 14:30:00,48.2,48.24,48.13,48.14,89458.0,27.259,27.2817,27.2194,27.2251,89458.0
2017-10-10 15:00:00,48.15,48.25,48.12,48.23,167937.0,27.2308,27.2873,27.2138,27.276,167937.0
2017-10-10 15:30:00,48.23,48.28,48.17,48.28,240532.0,27.276,27.3043,27.2421,27.3043,240532.0
2017-10-11 09:30:00,48.12,48.12,47.99,48.07,189904.0,27.2138,27.2138,27.1403,27.1855,189904.0
2017-10-11 10:00:00,48.07,48.14,47.97,47.98,132495.0,27.1855,27.2251,27.129,27.1346,132495.0
2017-10-11 10:30:00,47.98,48.03,47.74,47.76,170361.0,27.1346,27.1629,26.9989,27.0102,170361.0
2017-10-11 11:00:00,47.76,47.85,47.66,47.81,203086.0,27.0102,27.0611,26.9536,27.0385,203086.0
2017-10-11 11:30:00,47.81,47.88,47.7,47.7,73370.0,27.0385,27.0781,26.9763,26.9763,73370.0
2017-10-11 12:00:00,47.71,47.73,47.6,47.6,73440.0,26.9819,26.9932,26.9197,26.9197,73440.0
2017-10-11 12:30:00,47.6,47.64,47.58,47.61,52596.0,26.9197,26.9423,26.9084,26.9254,52596.0
2017-10-11 13:00:00,47.61,47.69,47.58,47.62,106495.0,26.9254,26.9706,26.9084,26.931,106495.0
2017-10-11 13:30:00,47.62,47.62,47.55,47.56,66756.0,26.931,26.931,26.8914,26.8971,66756.0
2017-10-11 14:00:00,47.57,47.76,47.57,47.65,117975.0,26.9027,27.0102,26.9027,26.948,117975.0
2017-10-11 14:30:00,47.65,47.67,47.6,47.65,95934.0,26.948,26.9593,26.9197,26.948,95934.0
2017-10-11 15:00:00,47.65,47.75,47.65,47.72,133735.0,26.948,27.0045,26.948,26.9876,133735.0
2017-10-11 15:30:00,47.72,47.74,47.7,47.72,198921.0,26.9876,26.9989,26.9763,26.9876,198921.0
2017-10-12 09:30:00,47.86,47.86,47.72,47.78,228182.0,27.0667,27.0667,26.9876,27.0215,228182.0
2017-10-12 10:00:00,47.78,47.89,47.76,47.78,258463.0,27.0215,27.0837,27.0102,27.0215,258463.0
2017-10-12 10:30:00,47.78,47.83,47.68,47.72,153858.0,27.0215,27.0498,26.965,26.9876,153858.0
2017-10-12 11:00:00,47.74,47.81,47.73,47.79,102170.0,26.9989,27.0385,26.9932,27.0272,102170.0
2017-10-12 11:30:00,47.79,47.9,47.77,47.88,187126.0,27.0272,27.0894,27.0158,27.0781,187126.0
2017-10-12 12:00:00,47.89,48.24,47.88,48.2,197486.0,27.0837,27.2817,27.0781,27.259,197486.0
2017-10-12 12:30:00,48.2,48.23,48.06,48.11,77870.0,27.259,27.276,27.1799,27.2081,77870.0
2017-10-12 13:00:00,48.12,48.22,48.11,48.22,107002.0,27.2138,27.2703,27.2081,27.2703,107002.0
2017-10-12 13:30:00,48.22,48.24,48.17,48.23,162240.0,27.2703,27.2817,27.2421,27.276,162240.0
2017-10-12 14:00:00,48.23,48.24,48.18,48.21,98887.0,27.276,27.2817,27.2477,27.2647,98887.0
2017-10-12 14:30:00,48.21,48.21,48.13,48.14,82899.0,27.2647,27.2647,27.2194,27.2251,82899.0
2017-10-12 15:00:00,48.15,48.16,48.08,48.12,43372.0,27.2308,27.2364,27.1912,27.2138,43372.0
2017-10-12 15:30:00,48.13,48.13,48.02,48.08,158118.0,27.2194,27.2194,27.1572,27.1912,158118.0
2017-10-13 09:30:00,49.42,49.7,49.24,49.7,613681.0,27.949,28.1073,27.8472,28.1073,613681.0
2017-10-13 10:00:00,49.7,49.98,49.67,49.9,404078.0,28.1073,28.2657,28.0904,28.2204,404078.0
2017-10-13 10:30:00,49.9,50.02,49.78,49.84,255152.0,28.2204,28.2883,28.1526,28.1865,255152.0
2017-10-13 11:00:00,49.85,49.9,49.76,49.86,122012.0,28.1922,28.2204,28.1413,28.1978,122012.0
2017-10-13 11:30:00,49.86,49.93,49.74,49.89,160089.0,28.1978,28.2374,28.13,28.2148,160089.0
2017-10-13 12:00:00,49.9,50.03,49.9,50.02,203607.0,28.2204,28.294,28.2204,28.2883,203607.0
2017-10-13 12:30:00,50.03,50.08,49.85,49.9,153989.0,28.294,28.3222,28.1922,28.2204,153989.0
2017-10-13 13:00:00,49.89,49.94,49.86,49.93,107448.0,28.2148,28.2431,28.1978,28.2374,107448.0
2017-10-13 13:30:00,49.93,49.96,49.84,49.93,184932.0,28.2374,28.2544,28.1865,28.2374,184932.0
2017-10-13 14:00:00,49.93,50.03,49.88,50.03,192799.0,28.2374,28.294,28.2091,28.294,192799.0
2017-10-13 14:30:00,50.03,50.04,49.97,50.01,139489.0,28.294,28.2996,28.26,28.2827,139489.0
2017-10-13 15:00:00,50.0,50.1,49.98,50.08,266454.0,28.277,28.3336,28.2657,28.3222,266454.0
2017-10-13 15:30:00,50.09,50.13,49.99,50.02,600141.0,28.3279,28.3505,28.2713,28.2883,600141.0
2017-10-16 09:30:00,50.67,50.72,50.43,50.61,447690.0,28.6559,28.6842,28.5202,28.622,447690.0
2017-10-16 10:00:00,50.62,50.77,50.61,50.66,178526.0,28.6276,28.7125,28.622,28.6503,178526.0
2017-10-16 10:30:00,50.65,50.66,50.16,50.23,228050.0,28.6446,28.6503,28.3675,28.4071,228050.0
2017-10-16 11:00:00,50.23,50.25,49.92,50.08,181863.0,28.4071,28.4184,28.2318,28.3222,181863.0
2017-10-16 11:30:00,50.09,50.11,49.94,49.97,142730.0,28.3279,28.3392,28.2431,28.26,142730.0
2017-10-16 12:00:00,49.97,50.0,49.83,49.85,64547.0,28.26,28.277,28.1809,28.1922,64547.0
2017-10-16 12:30:00,49.85,49.98,49.84,49.95,94481.0,28.1922,28.2657,28.1865,28.2487,94481.0
2017-10-16 13:00:00,49.95,50.08,49.93,50.01,96268.0,28.2487,28.3222,28.2374,28.2827,96268.0
2017-10-16 13:30:00,50.01,50.04,49.97,50.01,167822.0,28.2827,28.2996,28.26,28.2827,167822.0
2017-10-16 14:00:00,50.01,50.07,49.95,50.01,89299.0,28.2827,28.3166,28.2487,28.2827,89299.0
2017-10-16 14:30:00,50.01,50.03,49.95,49.95,89124.0,28.2827,28.294,28.2487,28.2487,89124.0
2017-10-16 15:00:00,49.96,49.96,49.89,49.91,137297.0,28.2544,28.2544,28.2148,28.2261,137297.0
2017-10-16 15:30:00,49.91,50.04,49.9,50.01,402329.0,28.2261,28.2996,28.2204,28.2827,402329.0
2017-10-17 09:30:00,49.9,50.02,49.8,49.91,277238.0,28.2204,28.2883,28.1639,28.2261,277238.0
2017-10-17 10:00:00,49.91,49.98,49.6,49.66,215271.0,28.2261,28.2657,28.0508,28.0847,215271.0
2017-10-17 10:30:00,49.67,49.72,49.57,49.66,137502.0,28.0904,28.1187,28.0338,28.0847,137502.0
2017-10-17 11:00:00,49.66,49.7,49.55,49.68,110558.0,28.0847,28.1073,28.0225,28.096,110558.0
2017-10-17 11:30:00,49.69,49.7,49.58,49.67,94061.0,28.1017,28.1073,28.0395,28.0904,94061.0
2017-10-17 12:00:00,49.68,49.76,49.65,49.76,54838.0,28.096,28.1413,28.0791,28.1413,54838.0
2017-10-17 12:30:00,49.76,49.82,49.75,49.78,52395.0,28.1413,28.1752,28.1356,28.1526,52395.0
2017-10-17 13:00:00,49.79,49.79,49.64,49.66,58401.0,28.1582,28.1582,28.0734,28.0847,58401.0
2017-10-17 13:30:00,49.66,49.7,49.62,49.63,52123.0,28.0847,28.1073,28.0621,28.0678,52123.0
2017-10-17 14:00:00,49.62,49.85,49.61,49.82,75709.0,28.0621,28.1922,28.0564,28.1752,75709.0
2017-10-17 14:30:00,49.81,49.85,49.73,49.79,115325.0,28.1696,28.1922,28.1243,28.1582,115325.0
2017-10-17 15:00:00,49.79,49.84,49.73,49.76,126382.0,28.1582,28.1865,28.1243,28.1413,126382.0
2017-10-17 15:30:00,49.76,49.87,49.75,49.79,377693.0,28.1413,28.2035,28.1356,28.1582,377693.0
2017-10-18 09:30:00,48.83,49.02,48.73,48.79,561548.0,27.6153,27.7228,27.5588,27.5927,561548.0
2017-10-18 10:00:00,48.79,48.81,48.32,48.42,433977.0,27.5927,27.604,27.3269,27.3834,433977.0
2017-10-18 10:30:00,48.42,48.46,48.24,48.35,258252.0,27.3834,27.4061,27.2817,27.3439,258252.0
2017-10-18 11:00:00,48.35,48.36,48.02,48.08,238861.0,27.3439,27.3495,27.1572,27.1912,238861.0
2017-10-18 11:30:00,48.09,48.13,47.87,47.88,238697.0,27.1968,27.2194,27.0724,27.0781,238697.0
2017-10-18 12:00:00,47.87,47.94,47.75,47.78,411898.0,27.0724,27.112,27.0045,27.0215,411898.0
2017-10-18 12:30:00,47.79,47.85,47.73,47.74,247515.0,27.0272,27.0611,26.9932,26.9989,247515.0
2017-10-18 13:00:00,47.74,47.79,47.64,47.65,196890.0,26.9989,27.0272,26.9423,26.948,196890.0
2017-10-18 13:30:00,47.65,47.82,47.64,47.79,226393.0,26.948,27.0441,26.9423,27.0272,226393.0
2017-10-18 14:00:00,47.79,47.91,47.79,47.88,140501.0,27.0272,27.095,27.0272,27.0781,140501.0
2017-10-18 14:30:00,47.88,47.92,47.82,47.83,212048.0,27.0781,27.1007,27.0441,27.0498,212048.0
2017-10-18 15:00:00,47.83,48.02,47.83,48.01,265187.0,27.0498,27.1572,27.0498,27.1516,265187.0
2017-10-18 15:30:00,48.01,48.06,47.94,48.05,647347.0,27.1516,27.1799,27.112,27.1742,647347.0
2017-10-19 09:30:00,47.86,48.02,47.79,47.92,310128.0,27.0667,27.1572,27.0272,27.1007,310128.0
2017-10-19 10:00:00,47.91,48.2,47.88,48.19,161922.0,27.095,27.259,27.0781,27.2534,161922.0
2017-10-19 10:30:00,48.2,48.41,48.16,48.17,383836.0,27.259,27.3778,27.2364,27.2421,383836.0
2017-10-19 11:00:00,48.17,48.23,48.1,48.1,281170.0,27.2421,27.276,27.2025,27.2025,281170.0
2017-10-19 11:30:00,48.1,48.13,47.95,47.96,90787.0,27.2025,27.2194,27.1176,27.1233,90787.0
2017-10-19 12:00:00,47.97,48.1,47.93,48.07,68235.0,27.129,27.2025,27.1063,27.1855,68235.0
2017-10-19 12:30:00,48.06,48.07,47.95,48.04,49462.0,27.1799,27.1855,27.1176,27.1685,49462.0
2017-10-19 13:00:00,48.03,48.11,47.96,48.03,58752.0,27.1629,27.2081,27.1233,27.1629,58752.0
2017-10-19 13:30:00,48.02,48.03,47.95,47.96,30037.0,27.1572,27.1629,27.1176,27.1233,30037.0
2017-10-19 14:00:00,47.96,48.05,47.95,47.98,70171.0,27.1233,27.1742,27.1176,27.1346,70171.0
2017-10-19 14:30:00,47.97,48.07,47.97,48.02,47729.0,27.129,27.1855,27.129,27.1572,47729.0
2017-10-19 15:00:00,48.02,48.08,47.99,48.01,90978.0,27.1572,27.1912,27.1403,27.1516,90978.0
2017-10-19 15:30:00,48.01,48.14,48.0,48.14,332847.0,27.1516,27.2251,27.1459,27.2251,332847.0
2017-10-20 09:30:00,48.45,48.63,48.27,48.47,314245.0,27.4004,27.5022,27.2986,27.4117,314245.0
2017-10-20 10:00:00,48.46,48.52,48.14,48.17,186725.0,27.4061,27.44,27.2251,27.2421,186725.0
2017-10-20 10:30:00,48.15,48.32,47.84,47.85,130720.0,27.2308,27.3269,27.0554,27.0611,130720.0
2017-10-20 11:00:00,47.86,48.2,47.86,48.16,87549.0,27.0667,27.259,27.0667,27.2364,87549.0
2017-10-20 11:30:00,48.16,48.16,48.04,48.05,97935.0,27.2364,27.2364,27.1685,27.1742,97935.0
2017-10-20 12:00:00,48.05,48.13,47.97,48.04,108163.0,27.1742,27.2194,27.129,27.1685,108163.0
2017-10-20 12:30:00,48.03,48.13,48.0,48.12,49015.0,27.1629,27.2194,27.1459,27.2138,49015.0
2017-10-20 13:00:00,48.13,48.19,48.12,48.17,51960.0,27.2194,27.2534,27.2138,27.2421,51960.0
2017-10-20 13:30:00,48.17,48.23,48.15,48.21,53720.0,27.2421,27.276,27.2308,27.2647,53720.0
2017-10-20 14:00:00,48.21,48.24,48.15,48.23,68019.0,27.2647,27.2817,27.2308,27.276,68019.0
2017-10-20 14:30:00,48.23,48.36,48.2,48.35,209650.0,27.276,27.3495,27.259,27.3439,209650.0
2017-10-20 15:00:00,48.34,48.38,48.28,48.3,171034.0,27.3382,27.3608,27.3043,27.3156,171034.0
2017-10-20 15:30:00,48.3,48.38,48.28,48.38,402991.0,27.3156,27.3608,27.3043,27.3608,402991.0
2017-10-23 09:30:00,47.96,48.08,47.9,48.01,165825.0,27.1233,27.1912,27.0894,27.1516,165825.0
2017-10-23 10:00:00,48.01,48.11,47.98,48.01,91705.0,27.1516,27.2081,27.1346,27.1516,91705.0
2017-10-23 10:30:00,48.02,48.08,47.98,48.02,46005.0,27.1572,27.1912,27.1346,27.1572,46005.0
2017-10-23 11:00:00,48.02,48.04,47.99,47.99,42528.0,27.1572,27.1685,27.1403,27.1403,42528.0
2017-10-23 11:30:00,48.0,48.04,47.93,48.04,46550.0,27.1459,27.1685,27.1063,27.1685,46550.0
2017-10-23 12:00:00,48.04,48.1,47.96,48.09,34878.0,27.1685,27.2025,27.1233,27.1968,34878.0
2017-10-23 12:30:00,48.09,48.19,48.07,48.08,45360.0,27.1968,27.2534,27.1855,27.1912,45360.0
2017-10-23 13:00:00,48.08,48.11,48.02,48.03,39937.0,27.1912,27.2081,27.1572,27.1629,39937.0
2017-10-23 13:30:00,48.04,48.08,47.98,48.05,28769.0,27.1685,27.1912,27.1346,27.1742,28769.0
2017-10-23 14:00:00,48.05,48.06,47.96,48.04,87326.0,27.1742,27.1799,27.1233,27.1685,87326.0
2017-10-23 14:30:00,48.04,48.05,48.0,48.01,52762.0,27.1685,27.1742,27.1459,27.1516,52762.0
2017-10-23 15:00:00,48.01,48.02,47.95,48.01,77892.0,27.1516,27.1572,27.1176,27.1516,77892.0
2017-10-23 15:30:00,48.0,48.03,47.93,47.97,179887.0,27.1459,27.1629,27.1063,27.129,179887.0
2017-10-24 09:30:00,47.62,47.84,47.61,47.74,196821.0,26.931,27.0554,26.9254,26.9989,196821.0
2017-10-24 10:00:00,47.74,47.9,47.73,47.76,171668.0,26.9989,27.0894,26.9932,27.0102,171668.0
2017-10-24 10:30:00,47.76,47.85,47.7,47.85,126617.0,27.0102,27.0611,26.9763,27.0611,126617.0
2017-10-24 11:00:00,47.85,47.94,47.79,47.86,211592.0,27.0611,27.112,27.0272,27.0667,211592.0
2017-10-24 11:30:00,47.86,48.03,47.84,47.99,196528.0,27.0667,27.1629,27.0554,27.1403,196528.0
2017-10-24 12:00:00,47.98,48.0,47.92,47.97,81478.0,27.1346,27.1459,27.1007,27.129,81478.0
2017-10-24 12:30:00,47.98,48.06,47.95,48.03,73778.0,27.1346,27.1799,27.1176,27.1629,73778.0
2017-10-24 13:00:00,48.02,48.05,47.9,48.02,51267.0,27.1572,27.1742,27.0894,27.1572,51267.0
2017-10-24 13:30:00,48.01,48.13,48.01,48.09,66830.0,27.1516,27.2194,27.1516,27.1968,66830.0
2017-10-24 14:00:00,48.11,48.11,48.0,48.04,65131.0,27.2081,27.2081,27.1459,27.1685,65131.0
2017-10-24 14:30:00,48.04,48.09,48.0,48.08,42578.0,27.1685,27.1968,27.1459,27.1912,42578.0
2017-10-24 15:00:00,48.09,48.14,47.94,47.95,109057.0,27.1968,27.2251,27.112,27.1176,109057.0
2017-10-24 15:30:00,47.95,48.01,47.94,47.98,165424.0,27.1176,27.1516,27.112,27.1346,165424.0
2017-10-25 09:30:00,47.58,47.58,47.32,47.35,164237.0,26.9084,26.9084,26.7614,26.7783,164237.0
2017-10-25 10:00:00,47.35,47.36,47.17,47.25,205041.0,26.7783,26.784,26.6765,26.7218,205041.0
2017-10-25 10:30:00,47.26,47.28,47.03,47.08,165661.0,26.7274,26.7387,26.5973,26.6256,165661.0
2017-10-25 11:00:00,47.08,47.13,46.91,47.02,213162.0,26.6256,26.6539,26.5295,26.5917,213162.0
2017-10-25 11:30:00,47.03,47.1,46.91,46.95,149391.0,26.5973,26.6369,26.5295,26.5521,149391.0
2017-10-25 12:00:00,46.95,47.02,46.85,46.89,102361.0,26.5521,26.5917,26.4956,26.5182,102361.0
2017-10-25 12:30:00,46.88,46.9,46.77,46.85,103256.0,26.5125,26.5238,26.4503,26.4956,103256.0
2017-10-25 13:00:00,46.84,46.96,46.76,46.95,90942.0,26.4899,26.5578,26.4447,26.5521,90942.0
2017-10-25 13:30:00,46.95,47.04,46.88,46.97,86809.0,26.5521,26.603,26.5125,26.5634,86809.0
2017-10-25 14:00:00,46.96,47.06,46.9,47.06,69885.0,26.5578,26.6143,26.5238,26.6143,69885.0
2017-10-25 14:30:00,47.05,47.06,46.97,47.0,53517.0,26.6087,26.6143,26.5634,26.5804,53517.0
2017-10-25 15:00:00,46.99,47.19,46.97,47.16,81710.0,26.5747,26.6878,26.5634,26.6709,81710.0
2017-10-25 15:30:00,47.15,47.16,47.01,47.1,276801.0,26.6652,26.6709,26.586,26.6369,276801.0
2017-10-26 09:30:00,47.88,47.91,47.23,47.36,477907.0,27.0781,27.095,26.7105,26.784,477907.0
2017-10-26 10:00:00,47.36,47.42,47.28,47.37,170091.0,26.784,26.8179,26.7387,26.7896,170091.0
2017-10-26 10:30:00,47.37,47.73,47.35,47.65,217232.0,26.7896,26.9932,26.7783,26.948,217232.0
2017-10-26 11:00:00,47.66,47.7,47.56,47.69,110292.0,26.9536,26.9763,26.8971,26.9706,110292.0
2017-10-26 11:30:00,47.69,47.81,47.67,47.79,96108.0,26.9706,27.0385,26.9593,27.0272,96108.0
2017-10-26 12:00:00,47.79,47.79,47.62,47.71,59518.0,27.0272,27.0272,26.931,26.9819,59518.0
2017-10-26 12:30:00,47.71,47.75,47.65,47.69,61147.0,26.9819,27.0045,26.948,26.9706,61147.0
2017-10-26 13:00:00,47.69,47.74,47.57,47.57,66195.0,26.9706,26.9989,26.9027,26.9027,66195.0
2017-10-26 13:30:00,47.57,47.66,47.55,47.62,83860.0,26.9027,26.9536,26.8914,26.931,83860.0
2017-10-26 14:00:00,47.62,47.72,47.6,47.61,98978.0,26.931,26.9876,26.9197,26.9254,98978.0
2017-10-26 14:30:00,47.61,47.62,47.43,47.44,99843.0,26.9254,26.931,26.8236,26.8292,99843.0
2017-10-26 15:00:00,47.44,47.47,47.34,47.35,130004.0,26.8292,26.8462,26.7727,26.7783,130004.0
2017-10-26 15:30:00,47.35,47.35,47.2,47.23,435774.0,26.7783,26.7783,26.6935,26.7105,435774.0
2017-10-27 09:30:00,46.76,46.87,46.7,46.84,252553.0,26.4447,26.5069,26.4107,26.4899,252553.0
2017-10-27 10:00:00,46.84,47.24,46.81,46.98,176997.0,26.4899,26.7161,26.4729,26.5691,176997.0
2017-10-27 10:30:00,46.98,47.17,46.96,47.12,102459.0,26.5691,26.6765,26.5578,26.6482,102459.0
2017-10-27 11:00:00,47.12,47.3,47.1,47.28,222906.0,26.6482,26.75,26.6369,26.7387,222906.0
2017-10-27 11:30:00,47.29,47.46,47.23,47.45,89326.0,26.7444,26.8405,26.7105,26.8349,89326.0
2017-10-27 12:00:00,47.45,47.47,47.37,47.38,67982.0,26.8349,26.8462,26.7896,26.7953,67982.0
2017-10-27 12:30:00,47.39,47.47,47.38,47.38,67695.0,26.8009,26.8462,26.7953,26.7953,67695.0
2017-10-27 13:00:00,47.39,47.42,47.36,47.41,32539.0,26.8009,26.8179,26.784,26.8123,32539.0
2017-10-27 13:30:00,47.42,47.52,47.42,47.52,43002.0,26.8179,26.8745,26.8179,26.8745,43002.0
2017-10-27 14:00:00,47.53,47.66,47.51,47.61,115292.0,26.8801,26.9536,26.8688,26.9254,115292.0
2017-10-27 14:30:00,47.61,47.62,47.5,47.55,53215.0,26.9254,26.931,26.8632,26.8914,53215.0
2017-10-27 15:00:00,47.55,47.61,47.54,47.61,59775.0,26.8914,26.9254,26.8858,26.9254,59775.0
2017-10-27 15:30:00,47.6,47.61,47.42,47.46,221232.0,26.9197,26.9254,26.8179,26.8405,221232.0
2017-10-30 09:30:00,47.7,47.84,47.61,47.74,139155.0,26.9763,27.0554,26.9254,26.9989,139155.0
2017-10-30 10:00:00,47.73,47.76,47.59,47.63,114040.0,26.9932,27.0102,26.9141,26.9367,114040.0
2017-10-30 10:30:00,47.63,47.76,47.62,47.68,84030.0,26.9367,27.0102,26.931,26.965,84030.0
2017-10-30 11:00:00,47.68,47.73,47.62,47.64,52300.0,26.965,26.9932,26.931,26.9423,52300.0
2017-10-30 11:30:00,47.64,47.71,47.55,47.67,133359.0,26.9423,26.9819,26.8914,26.9593,133359.0
2017-10-30 12:00:00,47.66,47.76,47.61,47.7,123824.0,26.9536,27.0102,26.9254,26.9763,123824.0
2017-10-30 12:30:00,47.7,47.77,47.57,47.61,109800.0,26.9763,27.0158,26.9027,26.9254,109800.0
2017-10-30 13:00:00,47.61,47.63,47.52,47.62,80359.0,26.9254,26.9367,26.8745,26.931,80359.0
2017-10-30 13:30:00,47.63,47.64,47.55,47.55,59954.0,26.9367,26.9423,26.8914,26.8914,59954.0
2017-10-30 14:00:00,47.55,47.61,47.53,47.58,57909.0,26.8914,26.9254,26.8801,26.9084,57909.0
2017-10-30 14:30:00,47.58,47.59,47.37,47.4,157068.0,26.9084,26.9141,26.7896,26.8066,157068.0
2017-10-30 15:00:00,47.4,47.43,47.28,47.32,174817.0,26.8066,26.8236,26.7387,26.7614,174817.0
2017-10-30 15:30:00,47.33,47.4,47.22,47.33,317933.0,26.767,26.8066,26.7048,26.767,317933.0
2017-10-31 09:30:00,47.33,47.39,47.16,47.24,301264.0,26.767,26.8009,26.6709,26.7161,301264.0
2017-10-31 10:00:00,47.25,47.53,47.21,47.51,104289.0,26.7218,26.8801,26.6991,26.8688,104289.0
2017-10-31 10:30:00,47.5,47.71,47.47,47.65,187994.0,26.8632,26.9819,26.8462,26.948,187994.0
2017-10-31 11:00:00,47.66,47.74,47.65,47.7,179601.0,26.9536,26.9989,26.948,26.9763,179601.0
2017-10-31 11:30:00,47.7,47.86,47.69,47.86,78682.0,26.9763,27.0667,26.9706,27.0667,78682.0
2017-10-31 12:00:00,47.86,47.95,47.75,47.84,92612.0,27.0667,27.1176,27.0045,27.0554,92612.0
2017-10-31 12:30:00,47.85,47.97,47.78,47.95,49468.0,27.0611,27.129,27.0215,27.1176,49468.0
2017-10-31 13:00:00,47.94,48.04,47.94,47.95,117626.0,27.112,27.1685,27.112,27.1176,117626.0
2017-10-31 13:30:00,47.95,48.05,47.87,48.05,130521.0,27.1176,27.1742,27.0724,27.1742,130521.0
2017-10-31 14:00:00,48.05,48.1,48.01,48.07,77652.0,27.1742,27.2025,27.1516,27.1855,77652.0
2017-10-31 14:30:00,48.07,48.07,48.0,48.0,88090.0,27.1855,27.1855,27.1459,27.1459,88090.0
2017-10-31 15:00:00,48.01,48.04,47.95,47.95,55131.0,27.1516,27.1685,27.1176,27.1176,55131.0
2017-10-31 15:30:00,47.95,47.97,47.88,47.93,165589.0,27.1176,27.129,27.0781,27.1063,165589.0
2017-11-01 09:30:00,49.46,49.47,49.2,49.37,370721.0,27.9716,27.9773,27.8246,27.9207,370721.0
2017-11-01 10:00:00,49.38,49.4,49.06,49.14,285753.0,27.9264,27.9377,27.7454,27.7906,285753.0
2017-11-01 10:30:00,49.13,49.23,49.04,49.15,279109.0,27.785,27.8415,27.7341,27.7963,279109.0
2017-11-01 11:00:00,49.15,49.21,49.09,49.2,172511.0,27.7963,27.8302,27.7624,27.8246,172511.0
2017-11-01 11:30:00,49.2,49.27,49.07,49.13,168349.0,27.8246,27.8642,27.7511,27.785,168349.0
2017-11-01 12:00:00,49.13,49.15,49.02,49.03,113666.0,27.785,27.7963,27.7228,27.7284,113666.0
2017-11-01 12:30:00,49.02,49.1,49.0,49.04,100097.0,27.7228,27.768,27.7115,27.7341,100097.0
2017-11-01 13:00:00,49.03,49.08,48.97,49.08,140367.0,27.7284,27.7567,27.6945,27.7567,140367.0
2017-11-01 13:30:00,49.08,49.2,49.06,49.17,125453.0,27.7567,27.8246,27.7454,27.8076,125453.0
2017-11-01 14:00:00,49.16,49.33,48.98,49.03,192871.0,27.8019,27.8981,27.7002,27.7284,192871.0
2017-11-01 14:30:00,49.04,49.07,49.0,49.02,86220.0,27.7341,27.7511,27.7115,27.7228,86220.0
2017-11-01 15:00:00,49.01,49.13,48.99,49.13,90131.0,27.7171,27.785,27.7058,27.785,90131.0
2017-11-01 15:30:00,49.13,49.14,49.0,49.05,286539.0,27.785,27.7906,27.7115,27.7397,286539.0
2017-11-02 09:30:00,49.26,49.4,49.2,49.4,227681.0,27.8585,27.9377,27.8246,27.9377,227681.0
2017-11-02 10:00:00,49.4,49.63,49.36,49.52,249381.0,27.9377,28.0678,27.9151,28.0055,249381.0
2017-11-02 10:30:00,49.52,49.65,49.44,49.52,243868.0,28.0055,28.0791,27.9603,28.0055,243868.0
2017-11-02 11:00:00,49.51,49.78,49.47,49.5,201862.0,27.9999,28.1526,27.9773,27.9942,201862.0
2017-11-02 11:30:00,49.51,49.54,49.4,49.5,90597.0,27.9999,28.0169,27.9377,27.9942,90597.0
2017-11-02 12:00:00,49.51,49.56,49.42,49.52,93342.0,27.9999,28.0282,27.949,28.0055,93342.0
2017-11-02 12:30:00,49.49,49.58,49.45,49.54,104689.0,27.9886,28.0395,27.966,28.0169,104689.0
2017-11-02 13:00:00,49.52,49.55,49.45,49.45,110464.0,28.0055,28.0225,27.966,27.966,110464.0
2017-11-02 13:30:00,49.46,49.51,49.45,49.48,50360.0,27.9716,27.9999,27.966,27.9829,50360.0
2017-11-02 14:00:00,49.48,49.52,49.45,49.5,86335.0,27.9829,28.0055,27.966,27.9942,86335.0
2017-11-02 14:30:00,49.5,49.56,49.48,49.52,63066.0,27.9942,28.0282,27.9829,28.0055,63066.0
2017-11-02 15:00:00,49.53,49.56,49.48,49.51,59693.0,28.0112,28.0282,27.9829,27.9999,59693.0
2017-11-02 15:30:00,49.51,49.57,49.46,49.5,159615.0,27.9999,28.0338,27.9716,27.9942,159615.0
2017-11-03 09:30:00,49.66,49.66,49.29,49.33,115792.0,28.0847,28.0847,27.8755,27.8981,115792.0
2017-11-03 10:00:00,49.33,49.46,49.22,49.27,141175.0,27.8981,27.9716,27.8359,27.8642,141175.0
2017-11-03 10:30:00,49.26,49.29,49.0,49.19,149968.0,27.8585,27.8755,27.7115,27.8189,149968.0
2017-11-03 11:00:00,49.17,49.29,49.12,49.19,107764.0,27.8076,27.8755,27.7793,27.8189,107764.0
2017-11-03 11:30:00,49.19,49.27,49.15,49.25,66101.0,27.8189,27.8642,27.7963,27.8528,66101.0
2017-11-03 12:00:00,49.26,49.36,49.21,49.35,57082.0,27.8585,27.9151,27.8302,27.9094,57082.0
2017-11-03 12:30:00,49.35,49.35,49.25,49.27,34826.0,27.9094,27.9094,27.8528,27.8642,34826.0
2017-11-03 13:00:00,49.27,49.33,49.19,49.19,72433.0,27.8642,27.8981,27.8189,27.8189,72433.0
2017-11-03 13:30:00,49.19,49.24,49.17,49.24,51455.0,27.8189,27.8472,27.8076,27.8472,51455.0
2017-11-03 14:00:00,49.24,49.34,49.22,49.34,50543.0,27.8472,27.9037,27.8359,27.9037,50543.0
2017-11-03 14:30:00,49.34,49.37,49.23,49.25,77646.0,27.9037,27.9207,27.8415,27.8528,77646.0
2017-11-03 15:00:00,49.23,49.28,49.21,49.22,69229.0,27.8415,27.8698,27.8302,27.8359,69229.0
2017-11-03 15:30:00,49.22,49.25,49.19,49.25,205668.0,27.8359,27.8528,27.8189,27.8528,205668.0
2017-11-06 09:30:00,50.05,50.2,50.0,50.13,234869.0,28.3053,28.3901,28.277,28.3505,234869.0
2017-11-06 10:00:00,50.12,50.34,50.08,50.29,223577.0,28.3449,28.4693,28.3222,28.441,223577.0
2017-11-06 10:30:00,50.29,50.34,50.18,50.2,107149.0,28.441,28.4693,28.3788,28.3901,107149.0
2017-11-06 11:00:00,50.19,50.27,50.16,50.18,254599.0,28.3845,28.4297,28.3675,28.3788,254599.0
2017-11-06 11:30:00,50.19,50.31,50.16,50.27,129968.0,28.3845,28.4523,28.3675,28.4297,129968.0
2017-11-06 12:00:00,50.28,50.43,50.24,50.42,91143.0,28.4354,28.5202,28.4127,28.5145,91143.0
2017-11-06 12:30:00,50.42,50.44,50.37,50.38,80648.0,28.5145,28.5258,28.4863,28.4919,80648.0
2017-11-06 13:00:00,50.39,50.43,50.29,50.3,89808.0,28.4976,28.5202,28.441,28.4467,89808.0
2017-11-06 13:30:00,50.31,50.38,50.3,50.37,69586.0,28.4523,28.4919,28.4467,28.4863,69586.0
2017-11-06 14:00:00,50.37,50.43,50.31,50.35,78772.0,28.4863,28.5202,28.4523,28.4749,78772.0
2017-11-06 14:30:00,50.35,50.4,50.33,50.35,103124.0,28.4749,28.5032,28.4636,28.4749,103124.0
2017-11-06 15:00:00,50.36,50.39,50.29,50.31,162611.0,28.4806,28.4976,28.441,28.4523,162611.0
2017-11-06 15:30:00,50.32,50.42,50.3,50.38,380794.0,28.458,28.5145,28.4467,28.4919,380794.0
2017-11-07 09:30:00,50.38,50.41,50.2,50.25,439382.0,28.4919,28.5089,28.3901,28.4184,439382.0
2017-11-07 10:00:00,50.25,50.35,49.91,49.98,321628.0,28.4184,28.4749,28.2261,28.2657,321628.0
2017-11-07 10:30:00,49.97,49.99,49.52,49.75,166544.0,28.26,28.2713,28.0055,28.1356,166544.0
2017-11-07 11:00:00,49.75,49.86,49.72,49.82,142532.0,28.1356,28.1978,28.1187,28.1752,142532.0
2017-11-07 11:30:00,49.82,49.82,49.64,49.66,112483.0,28.1752,28.1752,28.0734,28.0847,112483.0
2017-11-07 12:00:00,49.65,49.79,49.63,49.78,71820.0,28.0791,28.1582,28.0678,28.1526,71820.0
2017-11-07 12:30:00,49.78,49.86,49.75,49.8,94320.0,28.1526,28.1978,28.1356,28.1639,94320.0
2017-11-07 13:00:00,49.81,49.83,49.7,49.73,55477.0,28.1696,28.1809,28.1073,28.1243,55477.0
2017-11-07 13:30:00,49.73,49.82,49.72,49.8,68314.0,28.1243,28.1752,28.1187,28.1639,68314.0
2017-11-07 14:00:00,49.8,49.85,49.79,49.84,95752.0,28.1639,28.1922,28.1582,28.1865,95752.0
2017-11-07 14:30:00,49.84,49.86,49.75,49.8,73551.0,28.1865,28.1978,28.1356,28.1639,73551.0
2017-11-07 15:00:00,49.8,49.82,49.75,49.76,86703.0,28.1639,28.1752,28.1356,28.1413,86703.0
2017-11-07 15:30:00,49.77,49.91,49.75,49.89,203125.0,28.1469,28.2261,28.1356,28.2148,203125.0
2017-11-08 09:30:00,50.21,50.22,49.83,49.89,181848.0,28.3958,28.4014,28.1809,28.2148,181848.0
2017-11-08 10:00:00,49.9,50.0,49.86,49.91,88507.0,28.2204,28.277,28.1978,28.2261,88507.0
2017-11-08 10:30:00,49.91,50.11,49.78,50.02,80825.0,28.2261,28.3392,28.1526,28.2883,80825.0
2017-11-08 11:00:00,50.01,50.12,50.01,50.08,117993.0,28.2827,28.3449,28.2827,28.3222,117993.0
2017-11-08 11:30:00,50.09,50.2,49.99,50.14,141411.0,28.3279,28.3901,28.2713,28.3562,141411.0
2017-11-08 12:00:00,50.14,50.48,50.13,50.37,374856.0,28.3562,28.5485,28.3505,28.4863,374856.0
2017-11-08 12:30:00,50.35,50.46,50.25,50.45,80086.0,28.4749,28.5372,28.4184,28.5315,80086.0
2017-11-08 13:00:00,50.44,50.5,50.4,50.41,67772.0,28.5258,28.5598,28.5032,28.5089,67772.0
2017-11-08 13:30:00,50.42,50.42,50.31,50.31,59724.0,28.5145,28.5145,28.4523,28.4523,59724.0
2017-11-08 14:00:00,50.32,50.48,50.26,50.48,91759.0,28.458,28.5485,28.424,28.5485,91759.0
2017-11-08 14:30:00,50.48,50.5,50.42,50.5,91290.0,28.5485,28.5598,28.5145,28.5598,91290.0
2017-11-08 15:00:00,50.5,50.53,50.4,50.4,224543.0,28.5598,28.5767,28.5032,28.5032,224543.0
2017-11-08 15:30:00,50.4,50.56,50.39,50.5,321473.0,28.5032,28.5937,28.4976,28.5598,321473.0
2017-11-09 09:30:00,48.95,48.99,48.57,48.72,340762.0,27.6832,27.7058,27.4683,27.5531,340762.0
2017-11-09 10:00:00,48.73,49.12,48.72,49.04,314116.0,27.5588,27.7793,27.5531,27.7341,314116.0
2017-11-09 10:30:00,49.02,49.07,48.9,49.07,168970.0,27.7228,27.7511,27.6549,27.7511,168970.0
2017-11-09 11:00:00,49.09,49.12,48.93,49.12,191064.0,27.7624,27.7793,27.6719,27.7793,191064.0
2017-11-09 11:30:00,49.12,49.12,48.89,49.05,162181.0,27.7793,27.7793,27.6493,27.7397,162181.0
2017-11-09 12:00:00,49.04,49.06,48.9,48.97,271060.0,27.7341,27.7454,27.6549,27.6945,271060.0
2017-11-09 12:30:00,48.97,49.01,48.84,48.99,220866.0,27.6945,27.7171,27.621,27.7058,220866.0
2017-11-09 13:00:00,48.98,49.05,48.91,49.03,112873.0,27.7002,27.7397,27.6606,27.7284,112873.0
2017-11-09 13:30:00,49.03,49.08,48.96,48.98,90854.0,27.7284,27.7567,27.6888,27.7002,90854.0
2017-11-09 14:00:00,48.98,49.04,48.92,49.0,114242.0,27.7002,27.7341,27.6662,27.7115,114242.0
2017-11-09 14:30:00,49.0,49.04,48.96,49.0,94656.0,27.7115,27.7341,27.6888,27.7115,94656.0
2017-11-09 15:00:00,49.01,49.07,48.97,49.04,136610.0,27.7171,27.7511,27.6945,27.7341,136610.0
2017-11-09 15:30:00,49.05,49.13,49.02,49.12,358783.0,27.7397,27.785,27.7228,27.7793,358783.0
2017-11-10 09:30:00,49.39,49.54,49.33,49.5,209229.0,27.932,28.0169,27.8981,27.9942,209229.0
2017-11-10 10:00:00,49.5,49.67,49.49,49.61,98702.0,27.9942,28.0904,27.9886,28.0564,98702.0
2017-11-10 10:30:00,49.6,49.62,49.4,49.47,93641.0,28.0508,28.0621,27.9377,27.9773,93641.0
2017-11-10 11:00:00,49.46,49.47,49.31,49.33,121362.0,27.9716,27.9773,27.8868,27.8981,121362.0
2017-11-10 11:30:00,49.34,49.47,49.33,49.35,115124.0,27.9037,27.9773,27.8981,27.9094,115124.0
2017-11-10 12:00:00,49.35,49.36,49.26,49.26,81646.0,27.9094,27.9151,27.8585,27.8585,81646.0
2017-11-10 12:30:00,49.26,49.29,49.21,49.25,124407.0,27.8585,27.8755,27.8302,27.8528,124407.0
2017-11-10 13:00:00,49.25,49.28,49.16,49.22,78964.0,27.8528,27.8698,27.8019,27.8359,78964.0
2017-11-10 13:30:00,49.22,49.23,49.14,49.14,99880.0,27.8359,27.8415,27.7906,27.7906,99880.0
2017-11-10 14:00:00,49.14,49.26,49.13,49.24,71655.0,27.7906,27.8585,27.785,27.8472,71655.0
2017-11-10 14:30:00,49.23,49.31,49.21,49.31,52252.0,27.8415,27.8868,27.8302,27.8868,52252.0
2017-11-10 15:00:00,49.31,49.39,49.31,49.39,67989.0,27.8868,27.932,27.8868,27.932,67989.0
2017-11-10 15:30:00,49.38,49.52,49.37,49.5,272326.0,27.9264,28.0055,27.9207,27.9942,272326.0
2017-11-13 09:30:00,48.75,49.27,48.75,49.27,232376.0,27.5701,27.8642,27.5701,27.8642,232376.0
2017-11-13 10:00:00,49.27,49.51,49.21,49.33,208610.0,27.8642,27.9999,27.8302,27.8981,208610.0
2017-11-13 10:30:00,49.32,49.32,49.12,49.15,114510.0,27.8924,27.8924,27.7793,27.7963,114510.0
2017-11-13 11:00:00,49.15,49.18,49.06,49.14,123996.0,27.7963,27.8133,27.7454,27.7906,123996.0
2017-11-13 11:30:00,49.15,49.17,48.99,49.04,130660.0,27.7963,27.8076,27.7058,27.7341,130660.0
2017-11-13 12:00:00,49.04,49.09,49.0,49.01,38479.0,27.7341,27.7624,27.7115,27.7171,38479.0
2017-11-13 12:30:00,49.0,49.03,48.98,49.01,40844.0,27.7115,27.7284,27.7002,27.7171,40844.0
2017-11-13 13:00:00,49.01,49.11,48.97,49.08,114003.0,27.7171,27.7737,27.6945,27.7567,114003.0
2017-11-13 13:30:00,49.07,49.24,49.06,49.19,131343.0,27.7511,27.8472,27.7454,27.8189,131343.0
2017-11-13 14:00:00,49.2,49.23,49.15,49.23,50291.0,27.8246,27.8415,27.7963,27.8415,50291.0
2017-11-13 14:30:00,49.23,49.32,49.23,49.27,63120.0,27.8415,27.8924,27.8415,27.8642,63120.0
2017-11-13 15:00:00,49.26,49.36,49.25,49.33,54096.0,27.8585,27.9151,27.8528,27.8981,54096.0
2017-11-13 15:30:00,49.32,49.33,49.16,49.21,275468.0,27.8924,27.8981,27.8019,27.8302,275468.0
2017-11-14 09:30:00,48.39,48.48,48.23,48.32,509104.0,27.3665,27.4174,27.276,27.3269,509104.0
2017-11-14 10:00:00,48.3,48.3,47.85,47.99,631061.0,27.3156,27.3156,27.0611,27.1403,631061.0
2017-11-14 10:30:00,48.0,48.04,47.8,47.85,173817.0,27.1459,27.1685,27.0328,27.0611,173817.0
2017-11-14 11:00:00,47.86,47.98,47.81,47.87,162410.0,27.0667,27.1346,27.0385,27.0724,162410.0
2017-11-14 11:30:00,47.87,47.9,47.78,47.82,135016.0,27.0724,27.0894,27.0215,27.0441,135016.0
2017-11-14 12:00:00,47.82,47.88,47.75,47.8,96848.0,27.0441,27.0781,27.0045,27.0328,96848.0
2017-11-14 12:30:00,47.8,47.91,47.7,47.83,90329.0,27.0328,27.095,26.9763,27.0498,90329.0
2017-11-14 13:00:00,47.82,47.86,47.78,47.78,104962.0,27.0441,27.0667,27.0215,27.0215,104962.0
2017-11-14 13:30:00,47.77,47.87,47.74,47.84,81512.0,27.0158,27.0724,26.9989,27.0554,81512.0
2017-11-14 14:00:00,47.84,47.94,47.83,47.91,95134.0,27.0554,27.112,27.0498,27.095,95134.0
2017-11-14 14:30:00,47.92,48.02,47.91,48.01,52982.0,27.1007,27.1572,27.095,27.1516,52982.0
2017-11-14 15:00:00,48.01,48.09,48.01,48.07,105010.0,27.1516,27.1968,27.1516,27.1855,105010.0
2017-11-14 15:30:00,48.05,48.13,48.0,48.0,379254.0,27.1742,27.2194,27.1459,27.1459,379254.0
2017-11-15 09:30:00,47.14,47.15,46.72,46.83,378732.0,26.6596,26.6652,26.422,26.4842,378732.0
2017-11-15 10:00:00,46.84,47.05,46.76,46.95,390955.0,26.4899,26.6087,26.4447,26.5521,390955.0
2017-11-15 10:30:00,46.95,47.5,46.92,47.46,258327.0,26.5521,26.8632,26.5351,26.8405,258327.0
2017-11-15 11:00:00,47.47,47.6,47.42,47.53,286231.0,26.8462,26.9197,26.8179,26.8801,286231.0
2017-11-15 11:30:00,47.53,47.56,47.34,47.4,257968.0,26.8801,26.8971,26.7727,26.8066,257968.0
2017-11-15 12:00:00,47.39,47.39,47.25,47.29,214266.0,26.8009,26.8009,26.7218,26.7444,214266.0
2017-11-15 12:30:00,47.3,47.51,47.29,47.41,119491.0,26.75,26.8688,26.7444,26.8123,119491.0
2017-11-15 13:00:00,47.41,47.53,47.4,47.49,65252.0,26.8123,26.8801,26.8066,26.8575,65252.0
2017-11-15 13:30:00,47.48,47.58,47.47,47.5,73537.0,26.8518,26.9084,26.8462,26.8632,73537.0
2017-11-15 14:00:00,47.5,47.63,47.5,47.6,214367.0,26.8632,26.9367,26.8632,26.9197,214367.0
2017-11-15 14:30:00,47.6,47.69,47.58,47.6,144089.0,26.9197,26.9706,26.9084,26.9197,144089.0
2017-11-15 15:00:00,47.59,47.75,47.59,47.7,132992.0,26.9141,27.0045,26.9141,26.9763,132992.0
2017-11-15 15:30:00,47.69,47.73,47.55,47.56,373271.0,26.9706,26.9932,26.8914,26.8971,373271.0
2017-11-16 09:30:00,47.85,47.87,47.45,47.49,223306.0,27.0611,27.0724,26.8349,26.8575,223306.0
2017-11-16 10:00:00,47.48,47.58,47.38,47.45,209396.0,26.8518,26.9084,26.7953,26.8349,209396.0
2017-11-16 10:30:00,47.45,47.55,47.39,47.5,119881.0,26.8349,26.8914,26.8009,26.8632,119881.0
2017-11-16 11:00:00,47.5,47.63,47.45,47.47,139624.0,26.8632,26.9367,26.8349,26.8462,139624.0
2017-11-16 11:30:00,47.46,47.52,47.4,47.49,79758.0,26.8405,26.8745,26.8066,26.8575,79758.0
2017-11-16 12:00:00,47.51,47.63,47.39,47.6,79870.0,26.8688,26.9367,26.8009,26.9197,79870.0
2017-11-16 12:30:00,47.64,47.66,47.55,47.64,49948.0,26.9423,26.9536,26.8914,26.9423,49948.0
2017-11-16 13:00:00,47.64,47.71,47.6,47.63,64768.0,26.9423,26.9819,26.9197,26.9367,64768.0
2017-11-16 13:30:00,47.64,47.73,47.63,47.7,43832.0,26.9423,26.9932,26.9367,26.9763,43832.0
2017-11-16 14:00:00,47.69,47.75,47.68,47.72,73436.0,26.9706,27.0045,26.965,26.9876,73436.0
2017-11-16 14:30:00,47.71,47.77,47.71,47.74,58504.0,26.9819,27.0158,26.9819,26.9989,58504.0
2017-11-16 15:00:00,47.73,47.76,47.66,47.68,124333.0,26.9932,27.0102,26.9536,26.965,124333.0
2017-11-16 15:30:00,47.68,47.72,47.6,47.64,444864.0,26.965,26.9876,26.9197,26.9423,444864.0
2017-11-17 09:30:00,47.54,47.63,47.44,47.61,194230.0,26.8858,26.9367,26.8292,26.9254,194230.0
2017-11-17 10:00:00,47.61,47.63,47.44,47.59,75770.0,26.9254,26.9367,26.8292,26.9141,75770.0
2017-11-17 10:30:00,47.6,47.69,47.49,47.64,192152.0,26.9197,26.9706,26.8575,26.9423,192152.0
2017-11-17 11:00:00,47.63,47.68,47.54,47.64,103121.0,26.9367,26.965,26.8858,26.9423,103121.0
2017-11-17 11:30:00,47.64,47.67,47.54,47.66,101645.0,26.9423,26.9593,26.8858,26.9536,101645.0
2017-11-17 12:00:00,47.66,47.79,47.64,47.78,98315.0,26.9536,27.0272,26.9423,27.0215,98315.0
2017-11-17 12:30:00,47.79,47.84,47.77,47.83,53937.0,27.0272,27.0554,27.0158,27.0498,53937.0
2017-11-17 13:00:00,47.84,47.87,47.74,47.76,51804.0,27.0554,27.0724,26.9989,27.0102,51804.0
2017-11-17 13:30:00,47.76,47.79,47.65,47.68,87284.0,27.0102,27.0272,26.948,26.965,87284.0
2017-11-17 14:00:00,47.69,47.7,47.63,47.68,43218.0,26.9706,26.9763,26.9367,26.965,43218.0
2017-11-17 14:30:00,47.68,47.7,47.65,47.69,37713.0,26.965,26.9763,26.948,26.9706,37713.0
2017-11-17 15:00:00,47.69,47.7,47.58,47.58,138848.0,26.9706,26.9763,26.9084,26.9084,138848.0
2017-11-17 15:30:00,47.59,47.66,47.51,47.59,482177.0,26.9141,26.9536,26.8688,26.9141,482177.0
2017-11-20 09:30:00,47.48,47.5,47.24,47.35,375532.0,26.8518,26.8632,26.7161,26.7783,375532.0
2017-11-20 10:00:00,47.35,47.36,47.25,47.35,238407.0,26.7783,26.784,26.7218,26.7783,238407.0
2017-11-20 10:30:00,47.35,47.82,47.29,47.71,278299.0,26.7783,27.0441,26.7444,26.9819,278299.0
2017-11-20 11:00:00,47.72,47.75,47.64,47.67,78083.0,26.9876,27.0045,26.9423,26.9593,78083.0
2017-11-20 11:30:00,47.66,47.66,47.58,47.63,151221.0,26.9536,26.9536,26.9084,26.9367,151221.0
2017-11-20 12:00:00,47.63,47.67,47.58,47.58,57394.0,26.9367,26.9593,26.9084,26.9084,57394.0
2017-11-20 12:30:00,47.6,47.65,47.6,47.64,67267.0,26.9197,26.948,26.9197,26.9423,67267.0
2017-11-20 13:00:00,47.63,47.66,47.61,47.65,68544.0,26.9367,26.9536,26.9254,26.948,68544.0
2017-11-20 13:30:00,47.65,47.68,47.65,47.66,49928.0,26.948,26.965,26.948,26.9536,49928.0
2017-11-20 14:00:00,47.66,47.73,47.64,47.73,62143.0,26.9536,26.9932,26.9423,26.9932,62143.0
2017-11-20 14:30:00,47.72,47.73,47.67,47.73,62587.0,26.9876,26.9932,26.9593,26.9932,62587.0
2017-11-20 15:00:00,47.73,47.77,47.7,47.75,267468.0,26.9932,27.0158,26.9763,27.0045,267468.0
2017-11-20 15:30:00,47.75,47.84,47.74,47.83,418719.0,27.0045,27.0554,26.9989,27.0498,418719.0
2017-11-21 09:30:00,47.95,48.36,47.95,48.17,542835.0,27.1176,27.3495,27.1176,27.2421,542835.0
2017-11-21 10:00:00,48.17,48.29,47.93,47.95,280152.0,27.2421,27.3099,27.1063,27.1176,280152.0
2017-11-21 10:30:00,47.95,48.0,47.87,47.94,191400.0,27.1176,27.1459,27.0724,27.112,191400.0
2017-11-21 11:00:00,47.94,48.03,47.93,48.01,119571.0,27.112,27.1629,27.1063,27.1516,119571.0
2017-11-21 11:30:00,48.0,48.07,47.91,48.04,103111.0,27.1459,27.1855,27.095,27.1685,103111.0
2017-11-21 12:00:00,48.04,48.1,48.04,48.05,51669.0,27.1685,27.2025,27.1685,27.1742,51669.0
2017-11-21 12:30:00,48.04,48.06,47.98,48.01,53003.0,27.1685,27.1799,27.1346,27.1516,53003.0
2017-11-21 13:00:00,48.0,48.03,47.98,48.0,61420.0,27.1459,27.1629,27.1346,27.1459,61420.0
2017-11-21 13:30:00,48.0,48.04,47.98,47.99,95500.0,27.1459,27.1685,27.1346,27.1403,95500.0
2017-11-21 14:00:00,47.99,48.07,47.99,48.05,111084.0,27.1403,27.1855,27.1403,27.1742,111084.0
2017-11-21 14:30:00,48.05,48.11,48.04,48.11,110064.0,27.1742,27.2081,27.1685,27.2081,110064.0
2017-11-21 15:00:00,48.11,48.14,48.08,48.13,164468.0,27.2081,27.2251,27.1912,27.2194,164468.0
2017-11-21 15:30:00,48.13,48.15,48.04,48.05,388895.0,27.2194,27.2308,27.1685,27.1742,388895.0
2017-11-22 09:30:00,48.74,49.06,48.71,49.03,230415.0,27.5644,27.7454,27.5475,27.7284,230415.0
2017-11-22 10:00:00,49.03,49.13,48.89,48.89,199405.0,27.7284,27.785,27.6493,27.6493,199405.0
2017-11-22 10:30:00,48.88,48.96,48.77,48.96,133922.0,27.6436,27.6888,27.5814,27.6888,133922.0
2017-11-22 11:00:00,48.96,48.97,48.85,48.88,200094.0,27.6888,27.6945,27.6266,27.6436,200094.0
2017-11-22 11:30:00,48.88,48.98,48.8,48.92,156537.0,27.6436,27.7002,27.5984,27.6662,156537.0
2017-11-22 12:00:00,48.92,48.98,48.85,48.88,41900.0,27.6662,27.7002,27.6266,27.6436,41900.0
2017-11-22 12:30:00,48.87,48.95,48.86,48.9,46246.0,27.6379,27.6832,27.6323,27.6549,46246.0
2017-11-22 13:00:00,48.9,48.94,48.87,48.93,44227.0,27.6549,27.6775,27.6379,27.6719,44227.0
2017-11-22 13:30:00,48.93,48.94,48.88,48.93,58584.0,27.6719,27.6775,27.6436,27.6719,58584.0
2017-11-22 14:00:00,48.93,49.06,48.93,49.0,122033.0,27.6719,27.7454,27.6719,27.7115,122033.0
2017-11-22 14:30:00,49.01,49.11,48.99,49.09,129212.0,27.7171,27.7737,27.7058,27.7624,129212.0
2017-11-22 15:00:00,49.09,49.09,48.94,48.99,80660.0,27.7624,27.7624,27.6775,27.7058,80660.0
2017-11-22 15:30:00,48.98,49.04,48.95,49.01,272746.0,27.7002,27.7341,27.6832,27.7171,272746.0
2017-11-24 09:30:00,49.27,49.65,49.27,49.59,303779.0,27.8642,28.0791,27.8642,28.0451,303779.0
2017-11-24 10:00:00,49.58,49.62,49.36,49.37,110244.0,28.0395,28.0621,27.9151,27.9207,110244.0
2017-11-24 10:30:00,49.36,49.57,49.3,49.53,162952.0,27.9151,28.0338,27.8811,28.0112,162952.0
2017-11-24 11:00:00,49.54,49.59,49.52,49.57,91041.0,28.0169,28.0451,28.0055,28.0338,91041.0
2017-11-24 11:30:00,49.57,49.58,49.5,49.58,87996.0,28.0338,28.0395,27.9942,28.0395,87996.0
2017-11-24 12:00:00,49.58,49.59,49.43,49.45,49494.0,28.0395,28.0451,27.9546,27.966,49494.0
2017-11-24 12:30:00,49.44,49.44,49.35,49.41,167019.0,27.9603,27.9603,27.9094,27.9433,167019.0
2017-11-27 09:30:00,49.55,49.62,49.28,49.31,244961.0,28.0225,28.0621,27.8698,27.8868,244961.0
2017-11-27 10:00:00,49.33,49.33,49.06,49.11,157651.0,27.8981,27.8981,27.7454,27.7737,157651.0
2017-11-27 10:30:00,49.12,49.17,49.03,49.04,129114.0,27.7793,27.8076,27.7284,27.7341,129114.0
2017-11-27 11:00:00,49.05,49.16,48.96,48.97,105983.0,27.7397,27.8019,27.6888,27.6945,105983.0
2017-11-27 11:30:00,48.97,49.01,48.83,48.86,84953.0,27.6945,27.7171,27.6153,27.6323,84953.0
2017-11-27 12:00:00,48.86,48.91,48.84,48.89,45665.0,27.6323,27.6606,27.621,27.6493,45665.0
2017-11-27 12:30:00,48.89,48.9,48.83,48.88,28835.0,27.6493,27.6549,27.6153,27.6436,28835.0
2017-11-27 13:00:00,48.88,48.97,48.88,48.94,30512.0,27.6436,27.6945,27.6436,27.6775,30512.0
2017-11-27 13:30:00,48.95,49.01,48.93,48.99,29609.0,27.6832,27.7171,27.6719,27.7058,29609.0
2017-11-27 14:00:00,48.98,49.02,48.95,48.98,37374.0,27.7002,27.7228,27.6832,27.7002,37374.0
2017-11-27 14:30:00,48.97,48.97,48.92,48.96,47005.0,27.6945,27.6945,27.6662,27.6888,47005.0
2017-11-27 15:00:00,48.96,48.98,48.93,48.94,50162.0,27.6888,27.7002,27.6719,27.6775,50162.0
2017-11-27 15:30:00,48.94,48.95,48.85,48.86,171216.0,27.6775,27.6832,27.6266,27.6323,171216.0
2017-11-28 09:30:00,48.33,48.36,48.22,48.26,284467.0,27.3326,27.3495,27.2703,27.293,284467.0
2017-11-28 10:00:00,48.26,48.36,48.21,48.32,123944.0,27.293,27.3495,27.2647,27.3269,123944.0
2017-11-28 10:30:00,48.32,48.45,48.24,48.26,112141.0,27.3269,27.4004,27.2817,27.293,112141.0
2017-11-28 11:00:00,48.26,48.38,48.26,48.33,178575.0,27.293,27.3608,27.293,27.3326,178575.0
2017-11-28 11:30:00,48.34,48.41,48.2,48.32,245218.0,27.3382,27.3778,27.259,27.3269,245218.0
2017-11-28 12:00:00,48.32,48.51,48.31,48.48,212378.0,27.3269,27.4343,27.3212,27.4174,212378.0
2017-11-28 12:30:00,48.47,48.51,48.42,48.48,86379.0,27.4117,27.4343,27.3834,27.4174,86379.0
2017-11-28 13:00:00,48.49,48.54,48.42,48.44,81677.0,27.423,27.4513,27.3834,27.3948,81677.0
2017-11-28 13:30:00,48.42,48.44,48.3,48.33,71118.0,27.3834,27.3948,27.3156,27.3326,71118.0
2017-11-28 14:00:00,48.33,48.51,48.32,48.51,52472.0,27.3326,27.4343,27.3269,27.4343,52472.0
2017-11-28 14:30:00,48.51,48.55,48.47,48.51,80728.0,27.4343,27.457,27.4117,27.4343,80728.0
2017-11-28 15:00:00,48.51,48.74,48.5,48.65,168122.0,27.4343,27.5644,27.4287,27.5135,168122.0
2017-11-28 15:30:00,48.65,48.71,48.63,48.7,166885.0,27.5135,27.5475,27.5022,27.5418,166885.0
2017-11-29 09:30:00,48.12,48.39,47.95,48.39,368198.0,27.2138,27.3665,27.1176,27.3665,368198.0
2017-11-29 10:00:00,48.38,48.52,48.19,48.29,365561.0,27.3608,27.44,27.2534,27.3099,365561.0
2017-11-29 10:30:00,48.29,48.38,48.15,48.21,121904.0,27.3099,27.3608,27.2308,27.2647,121904.0
2017-11-29 11:00:00,48.2,48.3,47.92,48.07,172370.0,27.259,27.3156,27.1007,27.1855,172370.0
2017-11-29 11:30:00,48.06,48.07,47.76,47.77,108000.0,27.1799,27.1855,27.0102,27.0158,108000.0
2017-11-29 12:00:00,47.76,47.93,47.67,47.86,92294.0,27.0102,27.1063,26.9593,27.0667,92294.0
2017-11-29 12:30:00,47.86,47.94,47.81,47.83,85488.0,27.0667,27.112,27.0385,27.0498,85488.0
2017-11-29 13:00:00,47.83,47.86,47.77,47.82,37851.0,27.0498,27.0667,27.0158,27.0441,37851.0
2017-11-29 13:30:00,47.82,47.83,47.78,47.81,46124.0,27.0441,27.0498,27.0215,27.0385,46124.0
2017-11-29 14:00:00,47.81,47.98,47.81,47.94,58459.0,27.0385,27.1346,27.0385,27.112,58459.0
2017-11-29 14:30:00,47.94,47.95,47.88,47.9,91712.0,27.112,27.1176,27.0781,27.0894,91712.0
2017-11-29 15:00:00,47.91,47.92,47.81,47.84,123234.0,27.095,27.1007,27.0385,27.0554,123234.0
2017-11-29 15:30:00,47.84,47.92,47.79,47.89,300477.0,27.0554,27.1007,27.0272,27.0837,300477.0
2017-11-30 09:30:00,48.13,48.14,47.95,48.02,119175.0,27.2194,27.2251,27.1176,27.1572,119175.0
2017-11-30 10:00:00,48.01,48.26,48.01,48.15,208621.0,27.1516,27.293,27.1516,27.2308,208621.0
2017-11-30 10:30:00,48.16,48.16,47.94,48.07,172192.0,27.2364,27.2364,27.112,27.1855,172192.0
2017-11-30 11:00:00,48.08,48.19,47.91,47.99,113210.0,27.1912,27.2534,27.095,27.1403,113210.0
2017-11-30 11:30:00,47.98,48.04,47.85,47.87,182103.0,27.1346,27.1685,27.0611,27.0724,182103.0
2017-11-30 12:00:00,47.88,47.98,47.88,47.92,47061.0,27.0781,27.1346,27.0781,27.1007,47061.0
2017-11-30 12:30:00,47.91,48.0,47.81,47.87,91461.0,27.095,27.1459,27.0385,27.0724,91461.0
2017-11-30 13:00:00,47.86,47.89,47.79,47.89,87742.0,27.0667,27.0837,27.0272,27.0837,87742.0
2017-11-30 13:30:00,47.91,48.03,47.89,47.95,122067.0,27.095,27.1629,27.0837,27.1176,122067.0
2017-11-30 14:00:00,47.96,47.99,47.9,47.99,38225.0,27.1233,27.1403,27.0894,27.1403,38225.0
2017-11-30 14:30:00,48.0,48.0,47.91,47.94,70389.0,27.1459,27.1459,27.095,27.112,70389.0
2017-11-30 15:00:00,47.95,47.95,47.87,47.93,92158.0,27.1176,27.1176,27.0724,27.1063,92158.0
2017-11-30 15:30:00,47.93,47.95,47.85,47.91,250568.0,27.1063,27.1176,27.0611,27.095,250568.0
2017-12-01 09:30:00,48.05,48.05,47.66,47.67,191648.0,27.1742,27.1742,26.9536,26.9593,191648.0
2017-12-01 10:00:00,47.67,48.3,47.63,48.3,444928.0,26.9593,27.3156,26.9367,27.3156,444928.0
2017-12-01 10:30:00,48.29,48.72,48.21,48.6,420466.0,27.3099,27.5531,27.2647,27.4852,420466.0
2017-12-01 11:00:00,48.6,48.61,48.1,48.12,308375.0,27.4852,27.4909,27.2025,27.2138,308375.0
2017-12-01 11:30:00,48.12,48.22,47.91,48.21,266057.0,27.2138,27.2703,27.095,27.2647,266057.0
2017-12-01 12:00:00,48.19,48.46,48.19,48.33,168757.0,27.2534,27.4061,27.2534,27.3326,168757.0
2017-12-01 12:30:00,48.33,48.5,48.27,48.46,72109.0,27.3326,27.4287,27.2986,27.4061,72109.0
2017-12-01 13:00:00,48.44,48.44,48.24,48.25,78471.0,27.3948,27.3948,27.2817,27.2873,78471.0
2017-12-01 13:30:00,48.25,48.32,48.18,48.19,75065.0,27.2873,27.3269,27.2477,27.2534,75065.0
2017-12-01 14:00:00,48.18,48.23,48.15,48.23,70609.0,27.2477,27.276,27.2308,27.276,70609.0
2017-12-01 14:30:00,48.22,48.27,48.21,48.25,78152.0,27.2703,27.2986,27.2647,27.2873,78152.0
2017-12-01 15:00:00,48.25,48.31,48.22,48.29,67724.0,27.2873,27.3212,27.2703,27.3099,67724.0
2017-12-01 15:30:00,48.28,48.32,48.25,48.31,174459.0,27.3043,27.3269,27.2873,27.3212,174459.0
2017-12-04 09:30:00,48.48,48.76,48.47,48.62,236054.0,27.4174,27.5757,27.4117,27.4966,236054.0
2017-12-04 10:00:00,48.63,48.66,48.3,48.37,164613.0,27.5022,27.5192,27.3156,27.3552,164613.0
2017-12-04 10:30:00,48.38,48.55,48.31,48.41,151793.0,27.3608,27.457,27.3212,27.3778,151793.0
2017-12-04 11:00:00,48.43,48.58,48.3,48.48,134064.0,27.3891,27.4739,27.3156,27.4174,134064.0
2017-12-04 11:30:00,48.49,48.55,48.41,48.55,94497.0,27.423,27.457,27.3778,27.457,94497.0
2017-12-04 12:00:00,48.55,48.61,48.53,48.55,73892.0,27.457,27.4909,27.4457,27.457,73892.0
2017-12-04 12:30:00,48.55,48.6,48.49,48.53,81951.0,27.457,27.4852,27.423,27.4457,81951.0
2017-12-04 13:00:00,48.53,48.67,48.53,48.65,102808.0,27.4457,27.5248,27.4457,27.5135,102808.0
2017-12-04 13:30:00,48.65,48.71,48.63,48.68,76994.0,27.5135,27.5475,27.5022,27.5305,76994.0
2017-12-04 14:00:00,48.68,48.68,48.56,48.58,102127.0,27.5305,27.5305,27.4626,27.4739,102127.0
2017-12-04 14:30:00,48.57,48.59,48.5,48.54,100785.0,27.4683,27.4796,27.4287,27.4513,100785.0
2017-12-04 15:00:00,48.54,48.56,48.45,48.46,125842.0,27.4513,27.4626,27.4004,27.4061,125842.0
2017-12-04 15:30:00,48.46,48.48,48.27,48.29,239720.0,27.4061,27.4174,27.2986,27.3099,239720.0
2017-12-05 09:30:00,47.24,47.63,47.16,47.47,404112.0,26.7161,26.9367,26.6709,26.8462,404112.0
2017-12-05 10:00:00,47.48,47.63,47.41,47.61,174963.0,26.8518,26.9367,26.8123,26.9254,174963.0
2017-12-05 10:30:00,47.59,47.68,47.56,47.61,162445.0,26.9141,26.965,26.8971,26.9254,162445.0
2017-12-05 11:00:00,47.6,47.65,47.5,47.55,297148.0,26.9197,26.948,26.8632,26.8914,297148.0
2017-12-05 11:30:00,47.55,47.6,47.25,47.28,209087.0,26.8914,26.9197,26.7218,26.7387,209087.0
2017-12-05 12:00:00,47.28,47.4,47.22,47.39,95665.0,26.7387,26.8066,26.7048,26.8009,95665.0
2017-12-05 12:30:00,47.39,47.46,47.28,47.3,59440.0,26.8009,26.8405,26.7387,26.75,59440.0
2017-12-05 13:00:00,47.3,47.36,47.29,47.33,116792.0,26.75,26.784,26.7444,26.767,116792.0
2017-12-05 13:30:00,47.34,47.35,47.21,47.21,115253.0,26.7727,26.7783,26.6991,26.6991,115253.0
2017-12-05 14:00:00,47.21,47.28,47.15,47.24,144318.0,26.6991,26.7387,26.6652,26.7161,144318.0
2017-12-05 14:30:00,47.23,47.24,47.08,47.09,139558.0,26.7105,26.7161,26.6256,26.6313,139558.0
2017-12-05 15:00:00,47.09,47.27,47.07,47.23,147223.0,26.6313,26.7331,26.62,26.7105,147223.0
2017-12-05 15:30:00,47.23,47.27,47.11,47.2,527349.0,26.7105,26.7331,26.6426,26.6935,527349.0
2017-12-06 09:30:00,47.0,47.37,46.97,47.17,509035.0,26.5804,26.7896,26.5634,26.6765,509035.0
2017-12-06 10:00:00,47.16,47.36,47.07,47.29,280478.0,26.6709,26.784,26.62,26.7444,280478.0
2017-12-06 10:30:00,47.3,47.42,47.21,47.42,226720.0,26.75,26.8179,26.6991,26.8179,226720.0
2017-12-06 11:00:00,47.41,47.55,47.34,47.54,280229.0,26.8123,26.8914,26.7727,26.8858,280229.0
2017-12-06 11:30:00,47.53,47.54,47.3,47.34,162789.0,26.8801,26.8858,26.75,26.7727,162789.0
2017-12-06 12:00:00,47.34,47.37,47.25,47.3,83310.0,26.7727,26.7896,26.7218,26.75,83310.0
2017-12-06 12:30:00,47.3,47.39,47.27,47.37,81682.0,26.75,26.8009,26.7331,26.7896,81682.0
2017-12-06 13:00:00,47.37,47.44,47.36,47.44,77104.0,26.7896,26.8292,26.784,26.8292,77104.0
2017-12-06 13:30:00,47.44,47.61,47.41,47.61,103081.0,26.8292,26.9254,26.8123,26.9254,103081.0
2017-12-06 14:00:00,47.6,47.64,47.51,47.53,113643.0,26.9197,26.9423,26.8688,26.8801,113643.0
2017-12-06 14:30:00,47.52,47.58,47.5,47.55,147840.0,26.8745,26.9084,26.8632,26.8914,147840.0
2017-12-06 15:00:00,47.55,47.61,47.54,47.57,135763.0,26.8914,26.9254,26.8858,26.9027,135763.0
2017-12-06 15:30:00,47.58,47.58,47.43,47.44,425656.0,26.9084,26.9084,26.8236,26.8292,425656.0
2017-12-07 09:30:00,46.82,47.18,46.77,46.96,393351.0,26.4786,26.6822,26.4503,26.5578,393351.0
2017-12-07 10:00:00,46.97,47.01,46.79,46.86,331952.0,26.5634,26.586,26.4616,26.5012,331952.0
2017-12-07 10:30:00,46.86,47.1,46.84,47.05,370856.0,26.5012,26.6369,26.4899,26.6087,370856.0
2017-12-07 11:00:00,47.05,47.08,46.89,47.02,190076.0,26.6087,26.6256,26.5182,26.5917,190076.0
2017-12-07 11:30:00,47.02,47.07,46.93,47.07,144441.0,26.5917,26.62,26.5408,26.62,144441.0
2017-12-07 12:00:00,47.06,47.07,46.97,46.99,84993.0,26.6143,26.62,26.5634,26.5747,84993.0
2017-12-07 12:30:00,47.0,47.11,46.97,47.08,117905.0,26.5804,26.6426,26.5634,26.6256,117905.0
2017-12-07 13:00:00,47.09,47.13,47.0,47.06,97016.0,26.6313,26.6539,26.5804,26.6143,97016.0
2017-12-07 13:30:00,47.06,47.09,47.02,47.03,84676.0,26.6143,26.6313,26.5917,26.5973,84676.0
2017-12-07 14:00:00,47.03,47.13,47.01,47.05,73313.0,26.5973,26.6539,26.586,26.6087,73313.0
2017-12-07 14:30:00,47.05,47.06,47.0,47.03,91153.0,26.6087,26.6143,26.5804,26.5973,91153.0
2017-12-07 15:00:00,47.02,47.04,46.97,46.99,100850.0,26.5917,26.603,26.5634,26.5747,100850.0
2017-12-07 15:30:00,46.98,47.08,46.96,47.07,224453.0,26.5691,26.6256,26.5578,26.62,224453.0
2017-12-08 09:30:00,47.33,47.55,47.27,47.35,370627.0,26.767,26.8914,26.7331,26.7783,370627.0
2017-12-08 10:00:00,47.34,47.36,47.04,47.11,412192.0,26.7727,26.784,26.603,26.6426,412192.0
2017-12-08 10:30:00,47.12,47.27,47.11,47.2,129422.0,26.6482,26.7331,26.6426,26.6935,129422.0
2017-12-08 11:00:00,47.22,47.27,47.12,47.13,102449.0,26.7048,26.7331,26.6482,26.6539,102449.0
2017-12-08 11:30:00,47.14,47.15,47.04,47.12,82025.0,26.6596,26.6652,26.603,26.6482,82025.0
2017-12-08 12:00:00,47.12,47.24,47.1,47.22,65226.0,26.6482,26.7161,26.6369,26.7048,65226.0
2017-12-08 12:30:00,47.22,47.29,47.22,47.25,65450.0,26.7048,26.7444,26.7048,26.7218,65450.0
2017-12-08 13:00:00,47.26,47.28,47.2,47.21,76342.0,26.7274,26.7387,26.6935,26.6991,76342.0
2017-12-08 13:30:00,47.21,47.27,47.19,47.23,100174.0,26.6991,26.7331,26.6878,26.7105,100174.0
2017-12-08 14:00:00,47.23,47.23,47.15,47.18,63923.0,26.7105,26.7105,26.6652,26.6822,63923.0
2017-12-08 14:30:00,47.18,47.22,47.17,47.19,59495.0,26.6822,26.7048,26.6765,26.6878,59495.0
2017-12-08 15:00:00,47.19,47.25,47.19,47.21,89680.0,26.6878,26.7218,26.6878,26.6991,89680.0
2017-12-08 15:30:00,47.2,47.21,47.12,47.17,184784.0,26.6935,26.6991,26.6482,26.6765,184784.0
2017-12-11 09:30:00,47.9,48.11,47.84,48.02,264670.0,27.0894,27.2081,27.0554,27.1572,264670.0
2017-12-11 10:00:00,48.03,48.14,48.0,48.04,125549.0,27.1629,27.2251,27.1459,27.1685,125549.0
2017-12-11 10:30:00,48.05,48.2,48.04,48.12,89296.0,27.1742,27.259,27.1685,27.2138,89296.0
2017-12-11 11:00:00,48.12,48.13,48.01,48.04,131864.0,27.2138,27.2194,27.1516,27.1685,131864.0
2017-12-11 11:30:00,48.04,48.14,48.01,48.14,103812.0,27.1685,27.2251,27.1516,27.2251,103812.0
2017-12-11 12:00:00,48.13,48.24,48.11,48.13,74175.0,27.2194,27.2817,27.2081,27.2194,74175.0
2017-12-11 12:30:00,48.13,48.17,48.03,48.08,93075.0,27.2194,27.2421,27.1629,27.1912,93075.0
2017-12-11 13:00:00,48.07,48.07,47.98,47.99,81353.0,27.1855,27.1855,27.1346,27.1403,81353.0
2017-12-11 13:30:00,48.0,48.0,47.93,47.98,48636.0,27.1459,27.1459,27.1063,27.1346,48636.0
2017-12-11 14:00:00,47.98,47.99,47.95,47.95,54313.0,27.1346,27.1403,27.1176,27.1176,54313.0
2017-12-11 14:30:00,47.96,47.97,47.94,47.96,46963.0,27.1233,27.129,27.112,27.1233,46963.0
2017-12-11 15:00:00,47.96,47.97,47.88,47.89,61952.0,27.1233,27.129,27.0781,27.0837,61952.0
2017-12-11 15:30:00,47.89,47.96,47.88,47.96,225740.0,27.0837,27.1233,27.0781,27.1233,225740.0
2017-12-12 09:30:00,47.57,47.68,47.36,47.45,401123.0,26.9027,26.965,26.784,26.8349,401123.0
2017-12-12 10:00:00,47.45,47.77,47.45,47.72,603710.0,26.8349,27.0158,26.8349,26.9876,603710.0
2017-12-12 10:30:00,47.73,47.91,47.62,47.9,360075.0,26.9932,27.095,26.931,27.0894,360075.0
2017-12-12 11:00:00,47.89,48.03,47.87,48.03,344320.0,27.0837,27.1629,27.0724,27.1629,344320.0
2017-12-12 11:30:00,48.03,48.03,47.73,47.73,85456.0,27.1629,27.1629,26.9932,26.9932,85456.0
2017-12-12 12:00:00,47.73,47.76,47.6,47.64,129568.0,26.9932,27.0102,26.9197,26.9423,129568.0
2017-12-12 12:30:00,47.64,47.72,47.56,47.72,94633.0,26.9423,26.9876,26.8971,26.9876,94633.0
2017-12-12 13:00:00,47.72,47.76,47.67,47.72,61912.0,26.9876,27.0102,26.9593,26.9876,61912.0
2017-12-12 13:30:00,47.72,47.77,47.63,47.63,90322.0,26.9876,27.0158,26.9367,26.9367,90322.0
2017-12-12 14:00:00,47.62,47.65,47.6,47.63,92755.0,26.931,26.948,26.9197,26.9367,92755.0
2017-12-12 14:30:00,47.63,47.67,47.62,47.64,357099.0,26.9367,26.9593,26.931,26.9423,357099.0
2017-12-12 15:00:00,47.64,47.71,47.61,47.7,157160.0,26.9423,26.9819,26.9254,26.9763,157160.0
2017-12-12 15:30:00,47.7,47.76,47.67,47.7,224108.0,26.9763,27.0102,26.9593,26.9763,224108.0
2017-12-13 09:30:00,47.96,48.03,47.82,48.02,560563.0,27.1233,27.1629,27.0441,27.1572,560563.0
2017-12-13 10:00:00,48.01,48.4,48.0,48.28,569192.0,27.1516,27.3721,27.1459,27.3043,569192.0
2017-12-13 10:30:00,48.27,48.36,48.2,48.24,255261.0,27.2986,27.3495,27.259,27.2817,255261.0
2017-12-13 11:00:00,48.25,48.32,48.19,48.27,377925.0,27.2873,27.3269,27.2534,27.2986,377925.0
2017-12-13 11:30:00,48.27,48.3,48.18,48.23,171074.0,27.2986,27.3156,27.2477,27.276,171074.0
2017-12-13 12:00:00,48.23,48.25,48.11,48.25,70494.0,27.276,27.2873,27.2081,27.2873,70494.0
2017-12-13 12:30:00,48.25,48.45,48.25,48.35,192757.0,27.2873,27.4004,27.2873,27.3439,192757.0
2017-12-13 13:00:00,48.36,48.36,48.13,48.17,159567.0,27.3495,27.3495,27.2194,27.2421,159567.0
2017-12-13 13:30:00,48.18,48.31,48.14,48.28,90662.0,27.2477,27.3212,27.2251,27.3043,90662.0
2017-12-13 14:00:00,48.3,48.63,48.29,48.58,238361.0,27.3156,27.5022,27.3099,27.4739,238361.0
2017-12-13 14:30:00,48.59,48.75,48.57,48.74,286216.0,27.4796,27.5701,27.4683,27.5644,286216.0
2017-12-13 15:00:00,48.74,48.74,48.48,48.48,237662.0,27.5644,27.5644,27.4174,27.4174,237662.0
2017-12-13 15:30:00,48.48,48.65,48.48,48.59,618218.0,27.4174,27.5135,27.4174,27.4796,618218.0
2017-12-14 09:30:00,48.77,48.83,48.67,48.74,270382.0,27.5814,27.6153,27.5248,27.5644,270382.0
2017-12-14 10:00:00,48.74,48.74,48.42,48.45,302983.0,27.5644,27.5644,27.3834,27.4004,302983.0
2017-12-14 10:30:00,48.44,48.5,48.34,48.45,140185.0,27.3948,27.4287,27.3382,27.4004,140185.0
2017-12-14 11:00:00,48.45,48.62,48.42,48.52,144676.0,27.4004,27.4966,27.3834,27.44,144676.0
2017-12-14 11:30:00,48.51,48.56,48.15,48.27,653065.0,27.4343,27.4626,27.2308,27.2986,653065.0
2017-12-14 12:00:00,48.27,48.38,48.21,48.32,191733.0,27.2986,27.3608,27.2647,27.3269,191733.0
2017-12-14 12:30:00,48.32,48.4,48.3,48.37,63851.0,27.3269,27.3721,27.3156,27.3552,63851.0
2017-12-14 13:00:00,48.38,48.46,48.35,48.45,157430.0,27.3608,27.4061,27.3439,27.4004,157430.0
2017-12-14 13:30:00,48.45,48.47,48.24,48.26,121532.0,27.4004,27.4117,27.2817,27.293,121532.0
2017-12-14 14:00:00,48.26,48.32,48.19,48.19,124950.0,27.293,27.3269,27.2534,27.2534,124950.0
2017-12-14 14:30:00,48.18,48.21,48.13,48.19,117882.0,27.2477,27.2647,27.2194,27.2534,117882.0
2017-12-14 15:00:00,48.18,48.2,48.12,48.19,132209.0,27.2477,27.259,27.2138,27.2534,132209.0
2017-12-14 15:30:00,48.19,48.22,48.04,48.06,440348.0,27.2534,27.2703,27.1685,27.1799,440348.0
2017-12-15 09:30:00,48.8,48.81,48.68,48.77,298570.0,27.5984,27.604,27.5305,27.5814,298570.0
2017-12-15 10:00:00,48.76,48.9,48.73,48.8,337224.0,27.5757,27.6549,27.5588,27.5984,337224.0
2017-12-15 10:30:00,48.8,48.89,48.7,48.77,195887.0,27.5984,27.6493,27.5418,27.5814,195887.0
2017-12-15 11:00:00,48.77,48.95,48.76,48.88,204306.0,27.5814,27.6832,27.5757,27.6436,204306.0
2017-12-15 11:30:00,48.87,49.05,48.84,49.03,184060.0,27.6379,27.7397,27.621,27.7284,184060.0
2017-12-15 12:00:00,49.03,49.05,48.88,48.9,137115.0,27.7284,27.7397,27.6436,27.6549,137115.0
2017-12-15 12:30:00,48.89,48.93,48.85,48.87,108459.0,27.6493,27.6719,27.6266,27.6379,108459.0
2017-12-15 13:00:00,48.87,48.95,48.87,48.92,79506.0,27.6379,27.6832,27.6379,27.6662,79506.0
2017-12-15 13:30:00,48.91,48.94,48.85,48.93,71487.0,27.6606,27.6775,27.6266,27.6719,71487.0
2017-12-15 14:00:00,48.92,49.02,48.92,49.0,68585.0,27.6662,27.7228,27.6662,27.7115,68585.0
2017-12-15 14:30:00,49.0,49.07,48.99,49.06,65156.0,27.7115,27.7511,27.7058,27.7454,65156.0
2017-12-15 15:00:00,49.06,49.08,49.03,49.08,77814.0,27.7454,27.7567,27.7284,27.7567,77814.0
2017-12-15 15:30:00,49.08,49.15,48.98,49.13,508820.0,27.7567,27.7963,27.7002,27.785,508820.0
2017-12-18 09:30:00,49.56,49.73,49.54,49.67,242691.0,28.0282,28.1243,28.0169,28.0904,242691.0
2017-12-18 10:00:00,49.68,49.86,49.63,49.8,181355.0,28.096,28.1978,28.0678,28.1639,181355.0
2017-12-18 10:30:00,49.8,49.86,49.61,49.74,263280.0,28.1639,28.1978,28.0564,28.13,263280.0
2017-12-18 11:00:00,49.74,49.91,49.7,49.87,195517.0,28.13,28.2261,28.1073,28.2035,195517.0
2017-12-18 11:30:00,49.87,50.03,49.85,49.97,129457.0,28.2035,28.294,28.1922,28.26,129457.0
2017-12-18 12:00:00,49.95,50.05,49.92,50.05,67601.0,28.2487,28.3053,28.2318,28.3053,67601.0
2017-12-18 12:30:00,50.05,50.13,50.03,50.04,60065.0,28.3053,28.3505,28.294,28.2996,60065.0
2017-12-18 13:00:00,50.04,50.13,50.03,50.09,64102.0,28.2996,28.3505,28.294,28.3279,64102.0
2017-12-18 13:30:00,50.09,50.14,50.08,50.14,66029.0,28.3279,28.3562,28.3222,28.3562,66029.0
2017-12-18 14:00:00,50.14,50.17,50.05,50.05,101924.0,28.3562,28.3731,28.3053,28.3053,101924.0
2017-12-18 14:30:00,50.05,50.06,49.84,49.86,144152.0,28.3053,28.3109,28.1865,28.1978,144152.0
2017-12-18 15:00:00,49.86,49.87,49.67,49.68,210436.0,28.1978,28.2035,28.0904,28.096,210436.0
2017-12-18 15:30:00,49.68,49.9,49.67,49.87,351833.0,28.096,28.2204,28.0904,28.2035,351833.0
2017-12-19 09:30:00,49.42,49.59,49.36,49.54,237962.0,27.949,28.0451,27.9151,28.0169,237962.0
2017-12-19 10:00:00,49.54,49.78,49.52,49.57,136719.0,28.0169,28.1526,28.0055,28.0338,136719.0
2017-12-19 10:30:00,49.58,49.73,49.46,49.48,231724.0,28.0395,28.1243,27.9716,27.9829,231724.0
2017-12-19 11:00:00,49.48,49.5,49.27,49.35,206078.0,27.9829,27.9942,27.8642,27.9094,206078.0
2017-12-19 11:30:00,49.36,49.4,49.26,49.26,47373.0,27.9151,27.9377,27.8585,27.8585,47373.0
2017-12-19 12:00:00,49.27,49.35,49.26,49.28,50080.0,27.8642,27.9094,27.8585,27.8698,50080.0
2017-12-19 12:30:00,49.27,49.46,49.26,49.45,33084.0,27.8642,27.9716,27.8585,27.966,33084.0
2017-12-19 13:00:00,49.46,49.52,49.43,49.48,38349.0,27.9716,28.0055,27.9546,27.9829,38349.0
2017-12-19 13:30:00,49.48,49.6,49.43,49.52,197309.0,27.9829,28.0508,27.9546,28.0055,197309.0
2017-12-19 14:00:00,49.52,49.61,49.48,49.6,58694.0,28.0055,28.0564,27.9829,28.0508,58694.0
2017-12-19 14:30:00,49.6,49.61,49.55,49.55,79676.0,28.0508,28.0564,28.0225,28.0225,79676.0
2017-12-19 15:00:00,49.55,49.56,49.48,49.53,93613.0,28.0225,28.0282,27.9829,28.0112,93613.0
2017-12-19 15:30:00,49.53,49.57,49.47,49.48,180522.0,28.0112,28.0338,27.9773,27.9829,180522.0
2017-12-20 09:30:00,50.31,50.44,50.02,50.33,320283.0,28.4523,28.5258,28.2883,28.4636,320283.0
2017-12-20 10:00:00,50.33,50.39,50.15,50.21,221705.0,28.4636,28.4976,28.3618,28.3958,221705.0
2017-12-20 10:30:00,50.22,50.34,50.12,50.22,225029.0,28.4014,28.4693,28.3449,28.4014,225029.0
2017-12-20 11:00:00,50.23,50.5,50.22,50.48,242451.0,28.4071,28.5598,28.4014,28.5485,242451.0
2017-12-20 11:30:00,50.48,50.61,50.48,50.58,140331.0,28.5485,28.622,28.5485,28.605,140331.0
2017-12-20 12:00:00,50.59,50.61,50.5,50.5,80862.0,28.6107,28.622,28.5598,28.5598,80862.0
2017-12-20 12:30:00,50.5,50.58,50.41,50.57,85521.0,28.5598,28.605,28.5089,28.5994,85521.0
2017-12-20 13:00:00,50.58,50.65,50.56,50.61,153790.0,28.605,28.6446,28.5937,28.622,153790.0
2017-12-20 13:30:00,50.6,50.7,50.6,50.66,93236.0,28.6163,28.6729,28.6163,28.6503,93236.0
2017-12-20 14:00:00,50.66,50.71,50.59,50.6,195968.0,28.6503,28.6785,28.6107,28.6163,195968.0
2017-12-20 14:30:00,50.6,50.63,50.55,50.57,139654.0,28.6163,28.6333,28.5881,28.5994,139654.0
2017-12-20 15:00:00,50.56,50.59,50.49,50.58,135901.0,28.5937,28.6107,28.5541,28.605,135901.0
2017-12-20 15:30:00,50.58,50.63,50.55,50.55,462358.0,28.605,28.6333,28.5881,28.5881,462358.0
2017-12-21 09:30:00,50.97,51.04,50.87,50.95,274722.0,28.8256,28.8652,28.769,28.8143,274722.0
2017-12-21 10:00:00,50.94,51.18,50.94,51.12,93592.0,28.8086,28.9443,28.8086,28.9104,93592.0
2017-12-21 10:30:00,51.12,51.15,50.87,50.88,115630.0,28.9104,28.9274,28.769,28.7747,115630.0
2017-12-21 11:00:00,50.89,51.2,50.87,51.16,176381.0,28.7803,28.9557,28.769,28.933,176381.0
2017-12-21 11:30:00,51.17,51.32,51.17,51.31,101752.0,28.9387,29.0235,28.9387,29.0179,101752.0
2017-12-21 12:00:00,51.31,51.4,51.26,51.4,55888.0,29.0179,29.0688,28.9896,29.0688,55888.0
2017-12-21 12:30:00,51.4,51.41,51.3,51.35,54951.0,29.0688,29.0744,29.0122,29.0405,54951.0
2017-12-21 13:00:00,51.36,51.38,51.31,51.32,54854.0,29.0461,29.0574,29.0179,29.0235,54854.0
2017-12-21 13:30:00,51.32,51.39,51.26,51.26,58596.0,29.0235,29.0631,28.9896,28.9896,58596.0
2017-12-21 14:00:00,51.27,51.34,51.25,51.33,75502.0,28.9952,29.0348,28.9839,29.0292,75502.0
2017-12-21 14:30:00,51.33,51.38,51.29,51.38,92948.0,29.0292,29.0574,29.0065,29.0574,92948.0
2017-12-21 15:00:00,51.38,51.46,51.35,51.35,118744.0,29.0574,29.1027,29.0405,29.0405,118744.0
2017-12-21 15:30:00,51.35,51.44,51.35,51.41,422911.0,29.0405,29.0914,29.0405,29.0744,422911.0
2017-12-22 09:30:00,51.28,51.29,50.94,51.1,206334.0,29.0009,29.0065,28.8086,28.8991,206334.0
2017-12-22 10:00:00,51.1,51.13,50.95,51.12,117735.0,28.8991,28.9161,28.8143,28.9104,117735.0
2017-12-22 10:30:00,51.12,51.15,51.02,51.11,139873.0,28.9104,28.9274,28.8539,28.9048,139873.0
2017-12-22 11:00:00,51.1,51.24,51.07,51.22,96531.0,28.8991,28.9783,28.8821,28.967,96531.0
2017-12-22 11:30:00,51.22,51.35,51.19,51.33,109509.0,28.967,29.0405,28.95,29.0292,109509.0
2017-12-22 12:00:00,51.34,51.4,51.32,51.37,85373.0,29.0348,29.0688,29.0235,29.0518,85373.0
2017-12-22 12:30:00,51.38,51.41,51.34,51.39,72206.0,29.0574,29.0744,29.0348,29.0631,72206.0
2017-12-22 13:00:00,51.39,51.39,51.2,51.22,99963.0,29.0631,29.0631,28.9557,28.967,99963.0
2017-12-22 13:30:00,51.22,51.27,51.19,51.25,69779.0,28.967,28.9952,28.95,28.9839,69779.0
2017-12-22 14:00:00,51.24,51.24,51.17,51.21,49464.0,28.9783,28.9783,28.9387,28.9613,49464.0
2017-12-22 14:30:00,51.21,51.23,51.17,51.19,54410.0,28.9613,28.9726,28.9387,28.95,54410.0
2017-12-22 15:00:00,51.19,51.2,51.12,51.14,68416.0,28.95,28.9557,28.9104,28.9217,68416.0
2017-12-22 15:30:00,51.14,51.19,51.06,51.1,300713.0,28.9217,28.95,28.8765,28.8991,300713.0
2017-12-26 09:30:00,51.03,51.04,50.4,50.42,293587.0,28.8595,28.8652,28.5032,28.5145,293587.0
2017-12-26 10:00:00,50.43,50.7,50.42,50.67,150383.0,28.5202,28.6729,28.5145,28.6559,150383.0
2017-12-26 10:30:00,50.67,50.87,50.67,50.81,116043.0,28.6559,28.769,28.6559,28.7351,116043.0
2017-12-26 11:00:00,50.8,50.96,50.76,50.95,77534.0,28.7294,28.8199,28.7068,28.8143,77534.0
2017-12-26 11:30:00,50.95,51.11,50.93,51.09,80529.0,28.8143,28.9048,28.803,28.8934,80529.0
2017-12-26 12:00:00,51.08,51.17,51.08,51.16,59980.0,28.8878,28.9387,28.8878,28.933,59980.0
2017-12-26 12:30:00,51.16,51.45,51.14,51.37,390144.0,28.933,29.097,28.9217,29.0518,390144.0
2017-12-26 13:00:00,51.36,51.72,51.36,51.6,550698.0,29.0461,29.2497,29.0461,29.1819,550698.0
2017-12-26 13:30:00,51.6,51.6,51.35,51.43,84930.0,29.1819,29.1819,29.0405,29.0857,84930.0
2017-12-26 14:00:00,51.43,51.45,51.39,51.44,36533.0,29.0857,29.097,29.0631,29.0914,36533.0
2017-12-26 14:30:00,51.44,51.47,51.39,51.41,43085.0,29.0914,29.1083,29.0631,29.0744,43085.0
2017-12-26 15:00:00,51.41,51.41,51.32,51.34,117900.0,29.0744,29.0744,29.0235,29.0348,117900.0
2017-12-26 15:30:00,51.34,51.42,51.32,51.4,183696.0,29.0348,29.0801,29.0235,29.0688,183696.0
2017-12-27 09:30:00,52.01,52.17,51.8,52.07,298444.0,29.4137,29.5042,29.295,29.4477,298444.0
2017-12-27 10:00:00,52.09,52.16,51.99,52.01,199886.0,29.459,29.4986,29.4024,29.4137,199886.0
2017-12-27 10:30:00,52.02,52.1,51.73,51.76,182997.0,29.4194,29.4646,29.2554,29.2724,182997.0
2017-12-27 11:00:00,51.77,51.83,51.63,51.67,200989.0,29.278,29.3119,29.1988,29.2215,200989.0
2017-12-27 11:30:00,51.68,51.78,51.66,51.77,179962.0,29.2271,29.2837,29.2158,29.278,179962.0
2017-12-27 12:00:00,51.77,51.85,51.75,51.77,51608.0,29.278,29.3233,29.2667,29.278,51608.0
2017-12-27 12:30:00,51.77,51.85,51.77,51.78,38466.0,29.278,29.3233,29.278,29.2837,38466.0
2017-12-27 13:00:00,51.78,51.78,51.7,51.7,53770.0,29.2837,29.2837,29.2384,29.2384,53770.0
2017-12-27 13:30:00,51.7,51.72,51.61,51.69,42026.0,29.2384,29.2497,29.1875,29.2328,42026.0
2017-12-27 14:00:00,51.69,51.73,51.67,51.7,62325.0,29.2328,29.2554,29.2215,29.2384,62325.0
2017-12-27 14:30:00,51.7,51.72,51.65,51.66,64776.0,29.2384,29.2497,29.2101,29.2158,64776.0
2017-12-27 15:00:00,51.66,51.7,51.64,51.65,72014.0,29.2158,29.2384,29.2045,29.2101,72014.0
2017-12-27 15:30:00,51.66,51.77,51.66,51.75,217979.0,29.2158,29.278,29.2158,29.2667,217979.0
2017-12-28 09:30:00,52.63,52.64,52.42,52.55,386323.0,29.7644,29.77,29.6456,29.7191,386323.0
2017-12-28 10:00:00,52.55,52.71,52.52,52.54,226467.0,29.7191,29.8096,29.7022,29.7135,226467.0
2017-12-28 10:30:00,52.55,52.66,52.47,52.53,131838.0,29.7191,29.7813,29.6739,29.7078,131838.0
2017-12-28 11:00:00,52.53,52.61,52.5,52.58,303460.0,29.7078,29.7531,29.6909,29.7361,303460.0
2017-12-28 11:30:00,52.57,52.73,52.54,52.67,123260.0,29.7304,29.8209,29.7135,29.787,123260.0
2017-12-28 12:00:00,52.66,52.87,52.66,52.82,144042.0,29.7813,29.9001,29.7813,29.8718,144042.0
2017-12-28 12:30:00,52.82,52.86,52.73,52.75,74234.0,29.8718,29.8944,29.8209,29.8322,74234.0
2017-12-28 13:00:00,52.75,52.87,52.74,52.84,149417.0,29.8322,29.9001,29.8266,29.8831,149417.0
2017-12-28 13:30:00,52.85,52.88,52.77,52.78,71242.0,29.8888,29.9058,29.8435,29.8492,71242.0
2017-12-28 14:00:00,52.78,52.86,52.78,52.82,73901.0,29.8492,29.8944,29.8492,29.8718,73901.0
2017-12-28 14:30:00,52.82,52.82,52.76,52.77,70264.0,29.8718,29.8718,29.8379,29.8435,70264.0
2017-12-28 15:00:00,52.78,52.8,52.74,52.8,121369.0,29.8492,29.8605,29.8266,29.8605,121369.0
2017-12-28 15:30:00,52.79,52.8,52.74,52.77,290875.0,29.8549,29.8605,29.8266,29.8435,290875.0
2017-12-29 09:30:00,53.69,53.69,52.6,52.7,425221.0,30.3638,30.3638,29.7474,29.804,425221.0
2017-12-29 10:00:00,52.71,52.87,52.66,52.79,191302.0,29.8096,29.9001,29.7813,29.8549,191302.0
2017-12-29 10:30:00,52.79,53.06,52.78,52.98,218848.0,29.8549,30.0076,29.8492,29.9623,218848.0
2017-12-29 11:00:00,52.98,53.17,52.97,53.11,174796.0,29.9623,30.0698,29.9567,30.0358,174796.0
2017-12-29 11:30:00,53.12,53.16,53.08,53.14,122752.0,30.0415,30.0641,30.0189,30.0528,122752.0
2017-12-29 12:00:00,53.15,53.25,53.15,53.19,99097.0,30.0585,30.115,30.0585,30.0811,99097.0
2017-12-29 12:30:00,53.19,53.24,53.11,53.15,70237.0,30.0811,30.1094,30.0358,30.0585,70237.0
2017-12-29 13:00:00,53.15,53.22,53.14,53.17,124411.0,30.0585,30.098,30.0528,30.0698,124411.0
2017-12-29 13:30:00,53.16,53.2,53.1,53.14,75578.0,30.0641,30.0867,30.0302,30.0528,75578.0
2017-12-29 14:00:00,53.13,53.16,53.1,53.16,70302.0,30.0471,30.0641,30.0302,30.0641,70302.0
2017-12-29 14:30:00,53.16,53.16,53.1,53.1,93439.0,30.0641,30.0641,30.0302,30.0302,93439.0
2017-12-29 15:00:00,53.1,53.15,53.09,53.12,135205.0,30.0302,30.0585,30.0245,30.0415,135205.0
2017-12-29 15:30:00,53.12,53.12,52.91,52.93,450262.0,30.0415,30.0415,29.9227,29.934,450262.0
2018-01-02 09:30:00,53.95,54.15,53.82,54.15,454540.0,30.5109,30.624,30.4374,30.624,454540.0
2018-01-02 10:00:00,54.15,54.37,54.13,54.34,292759.0,30.624,30.7484,30.6127,30.7314,292759.0
2018-01-02 10:30:00,54.34,54.61,54.34,54.59,388511.0,30.7314,30.8841,30.7314,30.8728,388511.0
2018-01-02 11:00:00,54.6,54.77,54.58,54.69,423226.0,30.8785,30.9746,30.8672,30.9294,423226.0
2018-01-02 11:30:00,54.68,54.84,54.68,54.81,176532.0,30.9237,31.0142,30.9237,30.9973,176532.0
2018-01-02 12:00:00,54.81,54.88,54.8,54.8,134068.0,30.9973,31.0368,30.9916,30.9916,134068.0
2018-01-02 12:30:00,54.8,54.82,54.67,54.68,227354.0,30.9916,31.0029,30.9181,30.9237,227354.0
2018-01-02 13:00:00,54.68,54.78,54.61,54.77,152912.0,30.9237,30.9803,30.8841,30.9746,152912.0
2018-01-02 13:30:00,54.77,54.88,54.72,54.87,90154.0,30.9746,31.0368,30.9464,31.0312,90154.0
2018-01-02 14:00:00,54.87,54.87,54.76,54.79,79670.0,31.0312,31.0312,30.969,30.9859,79670.0
2018-01-02 14:30:00,54.79,54.8,54.74,54.78,84404.0,30.9859,30.9916,30.9577,30.9803,84404.0
2018-01-02 15:00:00,54.77,54.82,54.72,54.8,132771.0,30.9746,31.0029,30.9464,30.9916,132771.0
2018-01-02 15:30:00,54.8,54.86,54.7,54.75,585894.0,30.9916,31.0255,30.935,30.9633,585894.0
2018-01-03 09:30:00,54.75,54.75,54.48,54.55,392706.0,30.9633,30.9633,30.8106,30.8502,392706.0
2018-01-03 10:00:00,54.53,54.67,54.43,54.48,408656.0,30.8389,30.9181,30.7823,30.8106,408656.0
2018-01-03 10:30:00,54.49,54.69,54.47,54.67,246383.0,30.8163,30.9294,30.805,30.9181,246383.0
2018-01-03 11:00:00,54.67,54.76,54.6,54.68,237531.0,30.9181,30.969,30.8785,30.9237,237531.0
2018-01-03 11:30:00,54.68,54.8,54.67,54.68,161356.0,30.9237,30.9916,30.9181,30.9237,161356.0
2018-01-03 12:00:00,54.68,54.72,54.61,54.67,72640.0,30.9237,30.9464,30.8841,30.9181,72640.0
2018-01-03 12:30:00,54.67,54.91,54.67,54.9,149248.0,30.9181,31.0538,30.9181,31.0481,149248.0
2018-01-03 13:00:00,54.9,54.98,54.85,54.86,145216.0,31.0481,31.0934,31.0199,31.0255,145216.0
2018-01-03 13:30:00,54.87,54.92,54.85,54.91,62296.0,31.0312,31.0595,31.0199,31.0538,62296.0
2018-01-03 14:00:00,54.92,54.92,54.74,54.79,163186.0,31.0595,31.0595,30.9577,30.9859,163186.0
2018-01-03 14:30:00,54.8,54.98,54.77,54.95,115601.0,30.9916,31.0934,30.9746,31.0764,115601.0
2018-01-03 15:00:00,54.96,55.0,54.9,54.95,111074.0,31.0821,31.1047,31.0481,31.0764,111074.0
2018-01-03 15:30:00,54.97,54.98,54.89,54.94,303764.0,31.0877,31.0934,31.0425,31.0708,303764.0
2018-01-04 09:30:00,54.87,55.0,54.67,54.92,299254.0,31.0312,31.1047,30.9181,31.0595,299254.0
2018-01-04 10:00:00,54.93,54.95,54.76,54.85,183016.0,31.0651,31.0764,30.969,31.0199,183016.0
2018-01-04 10:30:00,54.85,54.95,54.78,54.83,218309.0,31.0199,31.0764,30.9803,31.0086,218309.0
2018-01-04 11:00:00,54.83,54.9,54.77,54.85,236642.0,31.0086,31.0481,30.9746,31.0199,236642.0
2018-01-04 11:30:00,54.85,54.96,54.81,54.82,137127.0,31.0199,31.0821,30.9973,31.0029,137127.0
2018-01-04 12:00:00,54.82,54.87,54.8,54.82,67779.0,31.0029,31.0312,30.9916,31.0029,67779.0
2018-01-04 12:30:00,54.83,54.87,54.76,54.83,62090.0,31.0086,31.0312,30.969,31.0086,62090.0
2018-01-04 13:00:00,54.82,54.83,54.76,54.78,44820.0,31.0029,31.0086,30.969,30.9803,44820.0
2018-01-04 13:30:00,54.78,54.85,54.71,54.85,160808.0,30.9803,31.0199,30.9407,31.0199,160808.0
2018-01-04 14:00:00,54.85,54.88,54.77,54.78,75855.0,31.0199,31.0368,30.9746,30.9803,75855.0
2018-01-04 14:30:00,54.78,54.86,54.77,54.81,55835.0,30.9803,31.0255,30.9746,30.9973,55835.0
2018-01-04 15:00:00,54.82,54.85,54.72,54.73,147126.0,31.0029,31.0199,30.9464,30.952,147126.0
2018-01-04 15:30:00,54.74,54.74,54.64,54.7,212751.0,30.9577,30.9577,30.9011,30.935,212751.0
2018-01-05 09:30:00,54.65,54.66,54.15,54.27,684711.0,30.9068,30.9124,30.624,30.6919,684711.0
2018-01-05 10:00:00,54.28,54.54,54.26,54.48,198211.0,30.6975,30.8446,30.6862,30.8106,198211.0
2018-01-05 10:30:00,54.48,54.48,54.24,54.33,483323.0,30.8106,30.8106,30.6749,30.7258,483323.0
2018-01-05 11:00:00,54.32,54.41,54.31,54.4,296163.0,30.7201,30.771,30.7145,30.7654,296163.0
2018-01-05 11:30:00,54.4,54.65,54.37,54.61,163135.0,30.7654,30.9068,30.7484,30.8841,163135.0
2018-01-05 12:00:00,54.61,54.64,54.51,54.51,51928.0,30.8841,30.9011,30.8276,30.8276,51928.0
2018-01-05 12:30:00,54.51,54.52,54.25,54.32,253987.0,30.8276,30.8332,30.6805,30.7201,253987.0
2018-01-05 13:00:00,54.32,54.44,54.24,54.44,130553.0,30.7201,30.788,30.6749,30.788,130553.0
2018-01-05 13:30:00,54.44,54.47,54.38,54.4,77083.0,30.788,30.805,30.7541,30.7654,77083.0
2018-01-05 14:00:00,54.41,54.48,54.4,54.44,84268.0,30.771,30.8106,30.7654,30.788,84268.0
2018-01-05 14:30:00,54.44,54.45,54.35,54.41,154937.0,30.788,30.7937,30.7371,30.771,154937.0
2018-01-05 15:00:00,54.4,54.43,54.37,54.42,95911.0,30.7654,30.7823,30.7484,30.7767,95911.0
2018-01-05 15:30:00,54.41,54.56,54.41,54.53,307117.0,30.771,30.8559,30.771,30.8389,307117.0
2018-01-08 09:30:00,55.0,55.2,54.94,55.13,262497.0,31.1047,31.2178,31.0708,31.1782,262497.0
2018-01-08 10:00:00,55.15,55.41,55.12,55.38,172948.0,31.1895,31.3366,31.1726,31.3196,172948.0
2018-01-08 10:30:00,55.38,55.45,55.24,55.32,196854.0,31.3196,31.3592,31.2404,31.2857,196854.0
2018-01-08 11:00:00,55.33,55.46,55.31,55.44,311543.0,31.2913,31.3649,31.28,31.3535,311543.0
2018-01-08 11:30:00,55.44,55.58,55.39,55.42,273281.0,31.3535,31.4327,31.3253,31.3422,273281.0
2018-01-08 12:00:00,55.42,55.5,55.41,55.45,76731.0,31.3422,31.3875,31.3366,31.3592,76731.0
2018-01-08 12:30:00,55.46,55.54,55.45,55.53,80343.0,31.3649,31.4101,31.3592,31.4044,80343.0
2018-01-08 13:00:00,55.53,55.61,55.52,55.58,81600.0,31.4044,31.4497,31.3988,31.4327,81600.0
2018-01-08 13:30:00,55.59,55.59,55.54,55.56,60803.0,31.4384,31.4384,31.4101,31.4214,60803.0
2018-01-08 14:00:00,55.55,55.62,55.55,55.59,101941.0,31.4158,31.4553,31.4158,31.4384,101941.0
2018-01-08 14:30:00,55.59,55.62,55.55,55.6,102413.0,31.4384,31.4553,31.4158,31.444,102413.0
2018-01-08 15:00:00,55.6,55.65,55.58,55.65,157375.0,31.444,31.4723,31.4327,31.4723,157375.0
2018-01-08 15:30:00,55.65,55.68,55.63,55.65,414347.0,31.4723,31.4893,31.461,31.4723,414347.0
2018-01-09 09:30:00,56.0,56.0,55.7,55.72,414104.0,31.6702,31.6702,31.5006,31.5119,414104.0
2018-01-09 10:00:00,55.71,55.91,55.61,55.79,324779.0,31.5062,31.6193,31.4497,31.5515,324779.0
2018-01-09 10:30:00,55.79,55.95,55.76,55.95,225957.0,31.5515,31.642,31.5345,31.642,225957.0
2018-01-09 11:00:00,55.95,56.01,55.94,55.96,183577.0,31.642,31.6759,31.6363,31.6476,183577.0
2018-01-09 11:30:00,55.96,56.07,55.95,56.05,81328.0,31.6476,31.7098,31.642,31.6985,81328.0
2018-01-09 12:00:00,56.05,56.09,56.0,56.03,69520.0,31.6985,31.7211,31.6702,31.6872,69520.0
2018-01-09 12:30:00,56.03,56.13,56.01,56.06,69671.0,31.6872,31.7438,31.6759,31.7042,69671.0
2018-01-09 13:00:00,56.07,56.13,56.03,56.1,96214.0,31.7098,31.7438,31.6872,31.7268,96214.0
2018-01-09 13:30:00,56.1,56.14,56.05,56.12,61939.0,31.7268,31.7494,31.6985,31.7381,61939.0
2018-01-09 14:00:00,56.12,56.13,56.01,56.06,83662.0,31.7381,31.7438,31.6759,31.7042,83662.0
2018-01-09 14:30:00,56.05,56.1,56.03,56.1,101266.0,31.6985,31.7268,31.6872,31.7268,101266.0
2018-01-09 15:00:00,56.09,56.09,55.93,55.95,165304.0,31.7211,31.7211,31.6307,31.642,165304.0
2018-01-09 15:30:00,55.95,56.0,55.7,55.71,610312.0,31.642,31.6702,31.5006,31.5062,610312.0
2018-01-10 09:30:00,55.92,55.99,55.8,55.88,347167.0,31.625,31.6646,31.5571,31.6024,347167.0
2018-01-10 10:00:00,55.88,56.08,55.83,56.0,217059.0,31.6024,31.7155,31.5741,31.6702,217059.0
2018-01-10 10:30:00,56.0,56.0,55.87,55.93,160162.0,31.6702,31.6702,31.5967,31.6307,160162.0
2018-01-10 11:00:00,55.93,55.94,55.7,55.8,410539.0,31.6307,31.6363,31.5006,31.5571,410539.0
2018-01-10 11:30:00,55.8,55.94,55.76,55.89,137319.0,31.5571,31.6363,31.5345,31.608,137319.0
2018-01-10 12:00:00,55.89,55.9,55.85,55.85,42382.0,31.608,31.6137,31.5854,31.5854,42382.0
2018-01-10 12:30:00,55.85,55.91,55.79,55.91,39243.0,31.5854,31.6193,31.5515,31.6193,39243.0
2018-01-10 13:00:00,55.91,55.93,55.84,55.85,34323.0,31.6193,31.6307,31.5798,31.5854,34323.0
2018-01-10 13:30:00,55.85,55.95,55.85,55.94,31455.0,31.5854,31.642,31.5854,31.6363,31455.0
2018-01-10 14:00:00,55.94,56.1,55.94,56.01,383383.0,31.6363,31.7268,31.6363,31.6759,383383.0
2018-01-10 14:30:00,56.0,56.08,56.0,56.05,85664.0,31.6702,31.7155,31.6702,31.6985,85664.0
2018-01-10 15:00:00,56.05,56.16,56.05,56.1,151343.0,31.6985,31.7607,31.6985,31.7268,151343.0
2018-01-10 15:30:00,56.11,56.11,56.06,56.1,217686.0,31.7325,31.7325,31.7042,31.7268,217686.0
2018-01-11 09:30:00,56.66,56.82,56.62,56.8,399985.0,32.0435,32.134,32.0209,32.1227,399985.0
2018-01-11 10:00:00,56.81,57.05,56.79,56.94,498508.0,32.1283,32.2641,32.117,32.2019,498508.0
2018-01-11 10:30:00,56.95,57.02,56.87,56.97,165325.0,32.2075,32.2471,32.1623,32.2188,165325.0
2018-01-11 11:00:00,56.98,57.14,56.97,57.11,180957.0,32.2245,32.315,32.2188,32.298,180957.0
2018-01-11 11:30:00,57.1,57.2,57.07,57.13,123692.0,32.2923,32.3489,32.2754,32.3093,123692.0
2018-01-11 12:00:00,57.14,57.18,57.1,57.15,84028.0,32.315,32.3376,32.2923,32.3206,84028.0
2018-01-11 12:30:00,57.16,57.19,57.13,57.17,111730.0,32.3263,32.3432,32.3093,32.3319,111730.0
2018-01-11 13:00:00,57.16,57.22,57.07,57.11,101860.0,32.3263,32.3602,32.2754,32.298,101860.0
2018-01-11 13:30:00,57.12,57.19,57.12,57.19,63098.0,32.3036,32.3432,32.3036,32.3432,63098.0
2018-01-11 14:00:00,57.19,57.28,57.18,57.22,80867.0,32.3432,32.3941,32.3376,32.3602,80867.0
2018-01-11 14:30:00,57.22,57.22,57.15,57.21,73460.0,32.3602,32.3602,32.3206,32.3545,73460.0
2018-01-11 15:00:00,57.2,57.26,57.2,57.23,86567.0,32.3489,32.3828,32.3489,32.3659,86567.0
2018-01-11 15:30:00,57.23,57.26,57.2,57.24,312348.0,32.3659,32.3828,32.3489,32.3715,312348.0
2018-01-12 09:30:00,57.54,57.77,57.51,57.56,400162.0,32.5412,32.6712,32.5242,32.5525,400162.0
2018-01-12 10:00:00,57.57,57.63,57.49,57.55,294661.0,32.5581,32.5921,32.5129,32.5468,294661.0
2018-01-12 10:30:00,57.56,57.71,57.56,57.66,191688.0,32.5525,32.6373,32.5525,32.609,191688.0
2018-01-12 11:00:00,57.66,57.78,57.61,57.74,192115.0,32.609,32.6769,32.5808,32.6543,192115.0
2018-01-12 11:30:00,57.72,57.78,57.62,57.63,83791.0,32.643,32.6769,32.5864,32.5921,83791.0
2018-01-12 12:00:00,57.63,57.71,57.5,57.51,56038.0,32.5921,32.6373,32.5186,32.5242,56038.0
2018-01-12 12:30:00,57.52,57.59,57.48,57.56,76353.0,32.5299,32.5695,32.5072,32.5525,76353.0
2018-01-12 13:00:00,57.56,57.57,57.44,57.45,60253.0,32.5525,32.5581,32.4846,32.4903,60253.0
2018-01-12 13:30:00,57.45,57.55,57.42,57.5,80722.0,32.4903,32.5468,32.4733,32.5186,80722.0
2018-01-12 14:00:00,57.51,57.58,57.49,57.57,74447.0,32.5242,32.5638,32.5129,32.5581,74447.0
2018-01-12 14:30:00,57.57,57.6,57.5,57.59,143896.0,32.5581,32.5751,32.5186,32.5695,143896.0
2018-01-12 15:00:00,57.6,57.63,57.51,57.57,112350.0,32.5751,32.5921,32.5242,32.5581,112350.0
2018-01-12 15:30:00,57.58,57.7,57.55,57.67,221394.0,32.5638,32.6317,32.5468,32.6147,221394.0
2018-01-16 09:30:00,56.57,56.73,56.37,56.38,447437.0,31.9926,32.0831,31.8795,31.8851,447437.0
2018-01-16 10:00:00,56.38,56.39,56.21,56.3,262606.0,31.8851,31.8908,31.789,31.8399,262606.0
2018-01-16 10:30:00,56.31,56.38,56.07,56.08,220576.0,31.8456,31.8851,31.7098,31.7155,220576.0
2018-01-16 11:00:00,56.09,56.35,56.07,56.32,236386.0,31.7211,31.8682,31.7098,31.8512,236386.0
2018-01-16 11:30:00,56.32,56.4,56.11,56.13,205623.0,31.8512,31.8965,31.7325,31.7438,205623.0
2018-01-16 12:00:00,56.11,56.15,55.96,55.97,170473.0,31.7325,31.7551,31.6476,31.6533,170473.0
2018-01-16 12:30:00,55.98,56.18,55.98,56.12,112469.0,31.6589,31.772,31.6589,31.7381,112469.0
2018-01-16 13:00:00,56.13,56.17,56.01,56.12,98291.0,31.7438,31.7664,31.6759,31.7381,98291.0
2018-01-16 13:30:00,56.12,56.17,56.09,56.13,82890.0,31.7381,31.7664,31.7211,31.7438,82890.0
2018-01-16 14:00:00,56.13,56.14,55.93,55.94,98165.0,31.7438,31.7494,31.6307,31.6363,98165.0
2018-01-16 14:30:00,55.93,55.96,55.67,55.74,164927.0,31.6307,31.6476,31.4836,31.5232,164927.0
2018-01-16 15:00:00,55.75,55.92,55.74,55.84,266394.0,31.5289,31.625,31.5232,31.5798,266394.0
2018-01-16 15:30:00,55.83,55.85,55.74,55.79,570020.0,31.5741,31.5854,31.5232,31.5515,570020.0
2018-01-17 09:30:00,56.31,56.38,56.01,56.04,395850.0,31.8456,31.8851,31.6759,31.6929,395850.0
2018-01-17 10:00:00,56.04,56.18,56.0,56.08,244917.0,31.6929,31.772,31.6702,31.7155,244917.0
2018-01-17 10:30:00,56.08,56.21,55.96,56.07,222063.0,31.7155,31.789,31.6476,31.7098,222063.0
2018-01-17 11:00:00,56.08,56.15,55.94,56.0,144881.0,31.7155,31.7551,31.6363,31.6702,144881.0
2018-01-17 11:30:00,55.99,56.23,55.91,56.18,133293.0,31.6646,31.8003,31.6193,31.772,133293.0
2018-01-17 12:00:00,56.18,56.28,56.16,56.28,74617.0,31.772,31.8286,31.7607,31.8286,74617.0
2018-01-17 12:30:00,56.28,56.35,56.24,56.34,97162.0,31.8286,31.8682,31.806,31.8625,97162.0
2018-01-17 13:00:00,56.33,56.37,56.27,56.3,79709.0,31.8569,31.8795,31.8229,31.8399,79709.0
2018-01-17 13:30:00,56.3,56.46,56.3,56.4,77380.0,31.8399,31.9304,31.8399,31.8965,77380.0
2018-01-17 14:00:00,56.39,56.49,56.36,56.42,79078.0,31.8908,31.9474,31.8738,31.9078,79078.0
2018-01-17 14:30:00,56.42,56.42,56.33,56.34,70005.0,31.9078,31.9078,31.8569,31.8625,70005.0
2018-01-17 15:00:00,56.34,56.42,56.21,56.24,148585.0,31.8625,31.9078,31.789,31.806,148585.0
2018-01-17 15:30:00,56.25,56.32,56.19,56.26,306874.0,31.8116,31.8512,31.7777,31.8173,306874.0
2018-01-18 09:30:00,56.26,56.43,56.15,56.26,305980.0,31.8173,31.9134,31.7551,31.8173,305980.0
2018-01-18 10:00:00,56.26,56.26,56.13,56.14,154647.0,31.8173,31.8173,31.7438,31.7494,154647.0
2018-01-18 10:30:00,56.15,56.17,55.85,56.04,225623.0,31.7551,31.7664,31.5854,31.6929,225623.0
2018-01-18 11:00:00,56.05,56.28,56.04,56.25,155221.0,31.6985,31.8286,31.6929,31.8116,155221.0
2018-01-18 11:30:00,56.24,56.35,56.1,56.19,113250.0,31.806,31.8682,31.7268,31.7777,113250.0
2018-01-18 12:00:00,56.19,56.38,56.19,56.38,56565.0,31.7777,31.8851,31.7777,31.8851,56565.0
2018-01-18 12:30:00,56.38,56.38,56.3,56.3,65562.0,31.8851,31.8851,31.8399,31.8399,65562.0
2018-01-18 13:00:00,56.3,56.32,56.2,56.21,52896.0,31.8399,31.8512,31.7834,31.789,52896.0
2018-01-18 13:30:00,56.2,56.28,56.17,56.24,68528.0,31.7834,31.8286,31.7664,31.806,68528.0
2018-01-18 14:00:00,56.25,56.3,56.24,56.26,69390.0,31.8116,31.8399,31.806,31.8173,69390.0
2018-01-18 14:30:00,56.26,56.28,56.19,56.27,110702.0,31.8173,31.8286,31.7777,31.8229,110702.0
2018-01-18 15:00:00,56.27,56.28,56.2,56.21,84644.0,31.8229,31.8286,31.7834,31.789,84644.0
2018-01-18 15:30:00,56.2,56.28,56.12,56.24,292200.0,31.7834,31.8286,31.7381,31.806,292200.0
2018-01-19 09:30:00,56.55,56.78,56.54,56.64,181292.0,31.9813,32.1114,31.9756,32.0322,181292.0
2018-01-19 10:00:00,56.63,56.64,56.39,56.44,354888.0,32.0265,32.0322,31.8908,31.9191,354888.0
2018-01-19 10:30:00,56.45,56.46,56.16,56.18,166941.0,31.9247,31.9304,31.7607,31.772,166941.0
2018-01-19 11:00:00,56.18,56.22,56.08,56.15,199316.0,31.772,31.7947,31.7155,31.7551,199316.0
2018-01-19 11:30:00,56.14,56.2,55.91,55.98,155584.0,31.7494,31.7834,31.6193,31.6589,155584.0
2018-01-19 12:00:00,55.98,56.03,55.95,55.97,110337.0,31.6589,31.6872,31.642,31.6533,110337.0
2018-01-19 12:30:00,55.97,56.15,55.97,56.07,73677.0,31.6533,31.7551,31.6533,31.7098,73677.0
2018-01-19 13:00:00,56.07,56.08,55.94,56.05,93123.0,31.7098,31.7155,31.6363,31.6985,93123.0
2018-01-19 13:30:00,56.04,56.08,56.0,56.04,79911.0,31.6929,31.7155,31.6702,31.6929,79911.0
2018-01-19 14:00:00,56.03,56.17,56.03,56.13,90846.0,31.6872,31.7664,31.6872,31.7438,90846.0
2018-01-19 14:30:00,56.14,56.29,56.12,56.15,93435.0,31.7494,31.8343,31.7381,31.7551,93435.0
2018-01-19 15:00:00,56.15,56.15,56.04,56.05,215628.0,31.7551,31.7551,31.6929,31.6985,215628.0
2018-01-19 15:30:00,56.05,56.07,56.0,56.04,500988.0,31.6985,31.7098,31.6702,31.6929,500988.0
2018-01-22 09:30:00,56.33,56.34,55.96,56.06,422746.0,31.8569,31.8625,31.6476,31.7042,422746.0
2018-01-22 10:00:00,56.07,56.29,56.06,56.12,271112.0,31.7098,31.8343,31.7042,31.7381,271112.0
2018-01-22 10:30:00,56.13,56.22,56.0,56.01,189268.0,31.7438,31.7947,31.6702,31.6759,189268.0
2018-01-22 11:00:00,56.01,56.24,56.0,56.22,120117.0,31.6759,31.806,31.6702,31.7947,120117.0
2018-01-22 11:30:00,56.21,56.37,56.11,56.14,186225.0,31.789,31.8795,31.7325,31.7494,186225.0
2018-01-22 12:00:00,56.14,56.17,56.03,56.13,94209.0,31.7494,31.7664,31.6872,31.7438,94209.0
2018-01-22 12:30:00,56.13,56.19,56.11,56.12,67628.0,31.7438,31.7777,31.7325,31.7381,67628.0
2018-01-22 13:00:00,56.13,56.15,56.05,56.13,86031.0,31.7438,31.7551,31.6985,31.7438,86031.0
2018-01-22 13:30:00,56.13,56.32,56.13,56.3,60975.0,31.7438,31.8512,31.7438,31.8399,60975.0
2018-01-22 14:00:00,56.3,56.32,56.15,56.21,53818.0,31.8399,31.8512,31.7551,31.789,53818.0
2018-01-22 14:30:00,56.2,56.25,56.19,56.23,68584.0,31.7834,31.8116,31.7777,31.8003,68584.0
2018-01-22 15:00:00,56.23,56.34,56.23,56.32,108605.0,31.8003,31.8625,31.8003,31.8512,108605.0
2018-01-22 15:30:00,56.32,56.47,56.29,56.46,215879.0,31.8512,31.936,31.8343,31.9304,215879.0
2018-01-23 09:30:00,55.87,55.89,55.19,55.23,591568.0,31.5967,31.608,31.2122,31.2348,591568.0
2018-01-23 10:00:00,55.24,55.6,55.13,55.36,347686.0,31.2404,31.444,31.1782,31.3083,347686.0
2018-01-23 10:30:00,55.37,55.85,55.34,55.76,293092.0,31.314,31.5854,31.297,31.5345,293092.0
2018-01-23 11:00:00,55.78,55.79,55.57,55.58,302422.0,31.5458,31.5515,31.4271,31.4327,302422.0
2018-01-23 11:30:00,55.58,55.61,55.33,55.34,112837.0,31.4327,31.4497,31.2913,31.297,112837.0
2018-01-23 12:00:00,55.34,55.47,55.34,55.44,57709.0,31.297,31.3705,31.297,31.3535,57709.0
2018-01-23 12:30:00,55.44,55.56,55.38,55.48,135975.0,31.3535,31.4214,31.3196,31.3762,135975.0
2018-01-23 13:00:00,55.47,55.54,55.43,55.54,52032.0,31.3705,31.4101,31.3479,31.4101,52032.0
2018-01-23 13:30:00,55.53,55.61,55.51,55.58,64459.0,31.4044,31.4497,31.3931,31.4327,64459.0
2018-01-23 14:00:00,55.58,55.58,55.47,55.49,99080.0,31.4327,31.4327,31.3705,31.3818,99080.0
2018-01-23 14:30:00,55.49,55.57,55.49,55.54,68835.0,31.3818,31.4271,31.3818,31.4101,68835.0
2018-01-23 15:00:00,55.54,55.6,55.53,55.56,84997.0,31.4101,31.444,31.4044,31.4214,84997.0
2018-01-23 15:30:00,55.55,55.69,55.55,55.65,255108.0,31.4158,31.4949,31.4158,31.4723,255108.0
2018-01-24 09:30:00,56.46,56.58,56.14,56.37,376192.0,31.9304,31.9983,31.7494,31.8795,376192.0
2018-01-24 10:00:00,56.38,56.58,56.35,56.44,156102.0,31.8851,31.9983,31.8682,31.9191,156102.0
2018-01-24 10:30:00,56.43,56.57,56.39,56.44,167936.0,31.9134,31.9926,31.8908,31.9191,167936.0
2018-01-24 11:00:00,56.44,56.53,56.3,56.45,247550.0,31.9191,31.97,31.8399,31.9247,247550.0
2018-01-24 11:30:00,56.45,56.45,56.02,56.02,93823.0,31.9247,31.9247,31.6816,31.6816,93823.0
2018-01-24 12:00:00,56.01,56.1,55.98,56.01,43758.0,31.6759,31.7268,31.6589,31.6759,43758.0
2018-01-24 12:30:00,56.02,56.09,55.97,56.09,78670.0,31.6816,31.7211,31.6533,31.7211,78670.0
2018-01-24 13:00:00,56.08,56.11,56.0,56.11,44113.0,31.7155,31.7325,31.6702,31.7325,44113.0
2018-01-24 13:30:00,56.11,56.36,56.1,56.3,131722.0,31.7325,31.8738,31.7268,31.8399,131722.0
2018-01-24 14:00:00,56.29,56.29,56.14,56.2,38085.0,31.8343,31.8343,31.7494,31.7834,38085.0
2018-01-24 14:30:00,56.21,56.47,56.11,56.16,111475.0,31.789,31.936,31.7325,31.7607,111475.0
2018-01-24 15:00:00,56.16,56.2,56.1,56.15,106116.0,31.7607,31.7834,31.7268,31.7551,106116.0
2018-01-24 15:30:00,56.15,56.24,56.1,56.15,320120.0,31.7551,31.806,31.7268,31.7551,320120.0
2018-01-25 09:30:00,56.86,56.98,56.36,56.46,353683.0,32.1566,32.2245,31.8738,31.9304,353683.0
2018-01-25 10:00:00,56.47,56.72,56.4,56.63,210720.0,31.936,32.0774,31.8965,32.0265,210720.0
2018-01-25 10:30:00,56.65,56.67,56.46,56.49,59377.0,32.0378,32.0492,31.9304,31.9474,59377.0
2018-01-25 11:00:00,56.48,56.65,56.39,56.6,210182.0,31.9417,32.0378,31.8908,32.0096,210182.0
2018-01-25 11:30:00,56.6,56.8,56.59,56.79,103085.0,32.0096,32.1227,32.0039,32.117,103085.0
2018-01-25 12:00:00,56.79,56.87,56.6,56.65,62570.0,32.117,32.1623,32.0096,32.0378,62570.0
2018-01-25 12:30:00,56.65,56.67,56.57,56.59,24839.0,32.0378,32.0492,31.9926,32.0039,24839.0
2018-01-25 13:00:00,56.58,56.66,56.55,56.63,29315.0,31.9983,32.0435,31.9813,32.0265,29315.0
2018-01-25 13:30:00,56.62,56.66,56.54,56.54,54765.0,32.0209,32.0435,31.9756,31.9756,54765.0
2018-01-25 14:00:00,56.55,56.56,56.0,56.07,209252.0,31.9813,31.9869,31.6702,31.7098,209252.0
2018-01-25 14:30:00,56.08,56.09,55.71,55.87,289310.0,31.7155,31.7211,31.5062,31.5967,289310.0
2018-01-25 15:00:00,55.88,55.95,55.77,55.88,141699.0,31.6024,31.642,31.5402,31.6024,141699.0
2018-01-25 15:30:00,55.88,55.93,55.72,55.73,493638.0,31.6024,31.6307,31.5119,31.5175,493638.0
2018-01-26 09:30:00,55.96,56.43,55.83,56.36,286253.0,31.6476,31.9134,31.5741,31.8738,286253.0
2018-01-26 10:00:00,56.37,56.42,56.04,56.08,120898.0,31.8795,31.9078,31.6929,31.7155,120898.0
2018-01-26 10:30:00,56.09,56.32,56.08,56.22,138562.0,31.7211,31.8512,31.7155,31.7947,138562.0
2018-01-26 11:00:00,56.21,56.36,56.19,56.3,54910.0,31.789,31.8738,31.7777,31.8399,54910.0
2018-01-26 11:30:00,56.32,56.38,56.19,56.25,49614.0,31.8512,31.8851,31.7777,31.8116,49614.0
2018-01-26 12:00:00,56.25,56.38,56.23,56.36,45338.0,31.8116,31.8851,31.8003,31.8738,45338.0
2018-01-26 12:30:00,56.36,56.37,56.28,56.31,28157.0,31.8738,31.8795,31.8286,31.8456,28157.0
2018-01-26 13:00:00,56.31,56.42,56.27,56.37,31787.0,31.8456,31.9078,31.8229,31.8795,31787.0
2018-01-26 13:30:00,56.37,56.38,56.3,56.38,51444.0,31.8795,31.8851,31.8399,31.8851,51444.0
2018-01-26 14:00:00,56.39,56.43,56.26,56.28,46766.0,31.8908,31.9134,31.8173,31.8286,46766.0
2018-01-26 14:30:00,56.27,56.38,56.27,56.3,46461.0,31.8229,31.8851,31.8229,31.8399,46461.0
2018-01-26 15:00:00,56.31,56.33,56.27,56.28,35489.0,31.8456,31.8569,31.8229,31.8286,35489.0
2018-01-26 15:30:00,56.28,56.34,56.24,56.33,161027.0,31.8286,31.8625,31.806,31.8569,161027.0
2018-01-29 09:30:00,57.18,57.25,57.02,57.25,376676.0,32.3376,32.3772,32.2471,32.3772,376676.0
2018-01-29 10:00:00,57.26,57.28,57.09,57.22,304902.0,32.3828,32.3941,32.2867,32.3602,304902.0
2018-01-29 10:30:00,57.22,57.28,56.94,57.04,197231.0,32.3602,32.3941,32.2019,32.2584,197231.0
2018-01-29 11:00:00,57.04,57.05,56.76,56.84,273794.0,32.2584,32.2641,32.1001,32.1453,273794.0
2018-01-29 11:30:00,56.83,56.86,56.72,56.75,167048.0,32.1396,32.1566,32.0774,32.0944,167048.0
2018-01-29 12:00:00,56.75,56.84,56.7,56.82,62076.0,32.0944,32.1453,32.0661,32.134,62076.0
2018-01-29 12:30:00,56.82,56.89,56.75,56.88,90508.0,32.134,32.1736,32.0944,32.1679,90508.0
2018-01-29 13:00:00,56.88,56.98,56.88,56.95,77938.0,32.1679,32.2245,32.1679,32.2075,77938.0
2018-01-29 13:30:00,56.94,56.97,56.83,56.86,41724.0,32.2019,32.2188,32.1396,32.1566,41724.0
2018-01-29 14:00:00,56.86,57.01,56.86,56.94,64946.0,32.1566,32.2414,32.1566,32.2019,64946.0
2018-01-29 14:30:00,56.94,57.0,56.91,56.92,81741.0,32.2019,32.2358,32.1849,32.1905,81741.0
2018-01-29 15:00:00,56.93,56.96,56.79,56.81,64288.0,32.1962,32.2132,32.117,32.1283,64288.0
2018-01-29 15:30:00,56.8,56.81,56.6,56.65,254977.0,32.1227,32.1283,32.0096,32.0378,254977.0
2018-01-30 09:30:00,56.75,56.76,56.31,56.33,272727.0,32.0944,32.1001,31.8456,31.8569,272727.0
2018-01-30 10:00:00,56.3,56.36,56.19,56.36,210298.0,31.8399,31.8738,31.7777,31.8738,210298.0
2018-01-30 10:30:00,56.35,56.49,56.32,56.44,175152.0,31.8682,31.9474,31.8512,31.9191,175152.0
2018-01-30 11:00:00,56.45,56.63,56.31,56.33,136114.0,31.9247,32.0265,31.8456,31.8569,136114.0
2018-01-30 11:30:00,56.33,56.36,56.08,56.12,130420.0,31.8569,31.8738,31.7155,31.7381,130420.0
2018-01-30 12:00:00,56.12,56.35,56.12,56.29,49886.0,31.7381,31.8682,31.7381,31.8343,49886.0
2018-01-30 12:30:00,56.29,56.32,56.18,56.28,47602.0,31.8343,31.8512,31.772,31.8286,47602.0
2018-01-30 13:00:00,56.26,56.26,56.1,56.1,76476.0,31.8173,31.8173,31.7268,31.7268,76476.0
2018-01-30 13:30:00,56.1,56.35,56.1,56.32,86201.0,31.7268,31.8682,31.7268,31.8512,86201.0
2018-01-30 14:00:00,56.3,56.35,56.23,56.26,69596.0,31.8399,31.8682,31.8003,31.8173,69596.0
2018-01-30 14:30:00,56.27,56.31,56.17,56.3,106805.0,31.8229,31.8456,31.7664,31.8399,106805.0
2018-01-30 15:00:00,56.3,56.34,56.24,56.26,66737.0,31.8399,31.8625,31.806,31.8173,66737.0
2018-01-30 15:30:00,56.27,56.32,56.16,56.17,241196.0,31.8229,31.8512,31.7607,31.7664,241196.0
2018-01-31 09:30:00,56.22,56.27,56.13,56.23,169812.0,31.7947,31.8229,31.7438,31.8003,169812.0
2018-01-31 10:00:00,56.21,56.33,56.07,56.24,143448.0,31.789,31.8569,31.7098,31.806,143448.0
2018-01-31 10:30:00,56.24,56.28,56.1,56.24,212479.0,31.806,31.8286,31.7268,31.806,212479.0
2018-01-31 11:00:00,56.25,56.28,56.08,56.11,117548.0,31.8116,31.8286,31.7155,31.7325,117548.0
2018-01-31 11:30:00,56.1,56.25,56.07,56.23,176903.0,31.7268,31.8116,31.7098,31.8003,176903.0
2018-01-31 12:00:00,56.23,56.37,56.21,56.23,134336.0,31.8003,31.8795,31.789,31.8003,134336.0
2018-01-31 12:30:00,56.24,56.27,55.97,56.03,128057.0,31.806,31.8229,31.6533,31.6872,128057.0
2018-01-31 13:00:00,56.02,56.12,56.0,56.08,54801.0,31.6816,31.7381,31.6702,31.7155,54801.0
2018-01-31 13:30:00,56.08,56.17,56.07,56.12,47451.0,31.7155,31.7664,31.7098,31.7381,47451.0
2018-01-31 14:00:00,56.11,56.41,55.77,55.86,192892.0,31.7325,31.9021,31.5402,31.5911,192892.0
2018-01-31 14:30:00,55.86,56.0,55.78,55.97,144259.0,31.5911,31.6702,31.5458,31.6533,144259.0
2018-01-31 15:00:00,55.97,56.12,55.93,56.1,96480.0,31.6533,31.7381,31.6307,31.7268,96480.0
2018-01-31 15:30:00,56.09,56.25,56.09,56.11,221110.0,31.7211,31.8116,31.7211,31.7325,221110.0
2018-02-01 09:30:00,56.21,56.64,56.1,56.39,243039.0,31.789,32.0322,31.7268,31.8908,243039.0
2018-02-01 10:00:00,56.4,56.58,56.38,56.39,113515.0,31.8965,31.9983,31.8851,31.8908,113515.0
2018-02-01 10:30:00,56.38,56.54,56.34,56.35,110888.0,31.8851,31.9756,31.8625,31.8682,110888.0
2018-02-01 11:00:00,56.37,56.47,56.25,56.25,124804.0,31.8795,31.936,31.8116,31.8116,124804.0
2018-02-01 11:30:00,56.26,56.58,56.26,56.58,78798.0,31.8173,31.9983,31.8173,31.9983,78798.0
2018-02-01 12:00:00,56.6,56.67,56.58,56.63,55060.0,32.0096,32.0492,31.9983,32.0265,55060.0
2018-02-01 12:30:00,56.64,56.65,56.46,56.46,36992.0,32.0322,32.0378,31.9304,31.9304,36992.0
2018-02-01 13:00:00,56.47,56.66,56.46,56.59,55236.0,31.936,32.0435,31.9304,32.0039,55236.0
2018-02-01 13:30:00,56.59,56.6,56.44,56.47,104947.0,32.0039,32.0096,31.9191,31.936,104947.0
2018-02-01 14:00:00,56.47,56.49,56.32,56.44,142111.0,31.936,31.9474,31.8512,31.9191,142111.0
2018-02-01 14:30:00,56.43,56.48,56.34,56.45,103046.0,31.9134,31.9417,31.8625,31.9247,103046.0
2018-02-01 15:00:00,56.46,56.55,56.45,56.46,102540.0,31.9304,31.9813,31.9247,31.9304,102540.0
2018-02-01 15:30:00,56.45,56.55,56.37,56.52,308260.0,31.9247,31.9813,31.8795,31.9643,308260.0
2018-02-02 09:30:00,56.53,56.53,55.74,55.8,592441.0,31.97,31.97,31.5232,31.5571,592441.0
2018-02-02 10:00:00,55.8,55.81,55.18,55.44,587412.0,31.5571,31.5628,31.2065,31.3535,587412.0
2018-02-02 10:30:00,55.43,55.64,55.3,55.6,234332.0,31.3479,31.4666,31.2744,31.444,234332.0
2018-02-02 11:00:00,55.6,55.73,55.38,55.4,183792.0,31.444,31.5175,31.3196,31.3309,183792.0
2018-02-02 11:30:00,55.4,55.48,55.2,55.31,148027.0,31.3309,31.3762,31.2178,31.28,148027.0
2018-02-02 12:00:00,55.3,55.55,55.25,55.55,116924.0,31.2744,31.4158,31.2461,31.4158,116924.0
2018-02-02 12:30:00,55.54,55.61,55.46,55.46,45400.0,31.4101,31.4497,31.3649,31.3649,45400.0
2018-02-02 13:00:00,55.45,55.64,55.43,55.61,176333.0,31.3592,31.4666,31.3479,31.4497,176333.0
2018-02-02 13:30:00,55.61,55.67,55.42,55.45,166006.0,31.4497,31.4836,31.3422,31.3592,166006.0
2018-02-02 14:00:00,55.45,55.45,54.79,54.8,376209.0,31.3592,31.3592,30.9859,30.9916,376209.0
2018-02-02 14:30:00,54.8,54.92,54.61,54.66,400733.0,30.9916,31.0595,30.8841,30.9124,400733.0
2018-02-02 15:00:00,54.65,54.69,54.12,54.42,609664.0,30.9068,30.9294,30.607,30.7767,609664.0
2018-02-02 15:30:00,54.43,54.51,54.27,54.33,878023.0,30.7823,30.8276,30.6919,30.7258,878023.0
2018-02-05 09:30:00,54.98,55.07,54.71,54.86,522105.0,31.0934,31.1443,30.9407,31.0255,522105.0
2018-02-05 10:00:00,54.85,55.6,54.82,55.48,330151.0,31.0199,31.444,31.0029,31.3762,330151.0
2018-02-05 10:30:00,55.48,55.54,55.2,55.25,308237.0,31.3762,31.4101,31.2178,31.2461,308237.0
2018-02-05 11:00:00,55.26,55.31,54.99,55.0,263103.0,31.2517,31.28,31.099,31.1047,263103.0
2018-02-05 11:30:00,55.01,55.05,54.82,55.02,168559.0,31.1104,31.133,31.0029,31.116,168559.0
2018-02-05 12:00:00,55.02,55.03,54.72,54.76,103023.0,31.116,31.1217,30.9464,30.969,103023.0
2018-02-05 12:30:00,54.77,54.89,54.72,54.74,53279.0,30.9746,31.0425,30.9464,30.9577,53279.0
2018-02-05 13:00:00,54.74,54.74,54.48,54.54,132698.0,30.9577,30.9577,30.8106,30.8446,132698.0
2018-02-05 13:30:00,54.54,54.67,54.43,54.65,106571.0,30.8446,30.9181,30.7823,30.9068,106571.0
2018-02-05 14:00:00,54.65,54.65,54.28,54.33,88714.0,30.9068,30.9068,30.6975,30.7258,88714.0
2018-02-05 14:30:00,54.31,54.32,53.81,53.81,163711.0,30.7145,30.7201,30.4317,30.4317,163711.0
2018-02-05 15:00:00,53.82,53.87,52.72,53.83,420577.0,30.4374,30.4656,29.8153,30.443,420577.0
2018-02-05 15:30:00,53.85,53.86,53.06,53.28,654787.0,30.4543,30.46,30.0076,30.132,654787.0
2018-02-06 09:30:00,53.68,55.16,53.42,54.86,1073355.0,30.3582,31.1952,30.2112,31.0255,1073355.0
2018-02-06 10:00:00,54.83,55.0,54.1,54.22,547219.0,31.0086,31.1047,30.5957,30.6636,547219.0
2018-02-06 10:30:00,54.21,54.42,53.92,54.23,432899.0,30.6579,30.7767,30.4939,30.6692,432899.0
2018-02-06 11:00:00,54.24,54.43,53.97,54.08,425247.0,30.6749,30.7823,30.5222,30.5844,425247.0
2018-02-06 11:30:00,54.07,54.51,53.89,54.35,282198.0,30.5788,30.8276,30.477,30.7371,282198.0
2018-02-06 12:00:00,54.37,55.27,54.36,55.25,393596.0,30.7484,31.2574,30.7428,31.2461,393596.0
2018-02-06 12:30:00,55.23,55.36,54.88,54.99,372950.0,31.2348,31.3083,31.0368,31.099,372950.0
2018-02-06 13:00:00,54.99,55.14,54.8,55.13,211661.0,31.099,31.1839,30.9916,31.1782,211661.0
2018-02-06 13:30:00,55.12,55.13,54.69,54.74,235443.0,31.1726,31.1782,30.9294,30.9577,235443.0
2018-02-06 14:00:00,54.73,54.77,54.47,54.48,391014.0,30.952,30.9746,30.805,30.8106,391014.0
2018-02-06 14:30:00,54.47,55.17,54.47,55.05,439599.0,30.805,31.2008,30.805,31.133,439599.0
2018-02-06 15:00:00,55.05,55.39,55.05,55.39,319770.0,31.133,31.3253,31.133,31.3253,319770.0
2018-02-06 15:30:00,55.38,55.61,55.03,55.22,928057.0,31.3196,31.4497,31.1217,31.2291,928057.0
2018-02-07 09:30:00,54.37,54.68,54.25,54.43,606616.0,30.7484,30.9237,30.6805,30.7823,606616.0
2018-02-07 10:00:00,54.42,54.53,54.21,54.21,355436.0,30.7767,30.8389,30.6579,30.6579,355436.0
2018-02-07 10:30:00,54.21,54.46,54.02,54.34,379757.0,30.6579,30.7993,30.5505,30.7314,379757.0
2018-02-07 11:00:00,54.37,54.71,54.3,54.34,206463.0,30.7484,30.9407,30.7088,30.7314,206463.0
2018-02-07 11:30:00,54.33,54.41,54.0,54.18,353639.0,30.7258,30.771,30.5392,30.641,353639.0
2018-02-07 12:00:00,54.19,54.36,54.1,54.34,207296.0,30.6466,30.7428,30.5957,30.7314,207296.0
2018-02-07 12:30:00,54.35,54.37,53.95,54.03,174021.0,30.7371,30.7484,30.5109,30.5561,174021.0
2018-02-07 13:00:00,54.05,54.12,53.8,54.06,197486.0,30.5674,30.607,30.4261,30.5731,197486.0
2018-02-07 13:30:00,54.04,54.25,53.98,54.17,162813.0,30.5618,30.6805,30.5279,30.6353,162813.0
2018-02-07 14:00:00,54.14,54.37,53.91,54.36,150300.0,30.6183,30.7484,30.4883,30.7428,150300.0
2018-02-07 14:30:00,54.37,54.37,53.9,54.01,168126.0,30.7484,30.7484,30.4826,30.5448,168126.0
2018-02-07 15:00:00,54.04,54.31,54.01,54.27,137898.0,30.5618,30.7145,30.5448,30.6919,137898.0
2018-02-07 15:30:00,54.27,54.27,53.9,53.91,446653.0,30.6919,30.6919,30.4826,30.4883,446653.0
2018-02-08 09:30:00,54.02,54.12,53.46,53.71,314512.0,30.5505,30.607,30.2338,30.3752,314512.0
2018-02-08 10:00:00,53.69,53.74,53.38,53.42,323081.0,30.3638,30.3921,30.1885,30.2112,323081.0
2018-02-08 10:30:00,53.43,53.48,53.19,53.4,209524.0,30.2168,30.2451,30.0811,30.1998,209524.0
2018-02-08 11:00:00,53.39,53.57,52.78,52.79,328239.0,30.1942,30.296,29.8492,29.8549,328239.0
2018-02-08 11:30:00,52.8,53.2,52.79,53.01,240497.0,29.8605,30.0867,29.8549,29.9793,240497.0
2018-02-08 12:00:00,53.02,53.13,52.7,52.78,218741.0,29.9849,30.0471,29.804,29.8492,218741.0
2018-02-08 12:30:00,52.78,52.82,52.24,52.32,297007.0,29.8492,29.8718,29.5438,29.5891,297007.0
2018-02-08 13:00:00,52.27,52.65,52.17,52.43,290941.0,29.5608,29.7757,29.5042,29.6513,290941.0
2018-02-08 13:30:00,52.42,52.9,52.41,52.84,233813.0,29.6456,29.9171,29.64,29.8831,233813.0
2018-02-08 14:00:00,52.83,52.83,52.58,52.69,347338.0,29.8775,29.8775,29.7361,29.7983,347338.0
2018-02-08 14:30:00,52.68,52.76,52.57,52.75,212524.0,29.7927,29.8379,29.7304,29.8322,212524.0
2018-02-08 15:00:00,52.77,52.86,52.63,52.74,258812.0,29.8435,29.8944,29.7644,29.8266,258812.0
2018-02-08 15:30:00,52.74,52.78,52.18,52.27,826822.0,29.8266,29.8492,29.5099,29.5608,826822.0
2018-02-09 09:30:00,53.14,53.57,52.58,53.49,441314.0,30.0528,30.296,29.7361,30.2507,441314.0
2018-02-09 10:00:00,53.5,53.53,53.04,53.16,339297.0,30.2564,30.2734,29.9962,30.0641,339297.0
2018-02-09 10:30:00,53.16,53.21,52.55,52.66,432379.0,30.0641,30.0924,29.7191,29.7813,432379.0
2018-02-09 11:00:00,52.68,52.79,52.49,52.77,255365.0,29.7927,29.8549,29.6852,29.8435,255365.0
2018-02-09 11:30:00,52.76,52.99,52.51,52.54,205309.0,29.8379,29.968,29.6965,29.7135,205309.0
2018-02-09 12:00:00,52.51,52.56,51.94,51.94,419552.0,29.6965,29.7248,29.3742,29.3742,419552.0
2018-02-09 12:30:00,51.94,52.15,51.78,52.15,161264.0,29.3742,29.4929,29.2837,29.4929,161264.0
2018-02-09 13:00:00,52.13,52.13,51.87,51.93,169123.0,29.4816,29.4816,29.3346,29.3685,169123.0
2018-02-09 13:30:00,51.96,52.66,51.81,52.46,253705.0,29.3855,29.7813,29.3006,29.6682,253705.0
2018-02-09 14:00:00,52.45,53.22,52.45,52.73,299071.0,29.6626,30.098,29.6626,29.8209,299071.0
2018-02-09 14:30:00,52.71,53.17,52.66,53.03,317444.0,29.8096,30.0698,29.7813,29.9906,317444.0
2018-02-09 15:00:00,53.01,53.4,52.8,53.32,314196.0,29.9793,30.1998,29.8605,30.1546,314196.0
2018-02-09 15:30:00,53.32,53.95,53.25,53.72,767219.0,30.1546,30.5109,30.115,30.3808,767219.0
2018-02-12 09:30:00,54.21,54.81,54.2,54.39,451396.0,30.6579,30.9973,30.6523,30.7597,451396.0
2018-02-12 10:00:00,54.41,54.64,54.15,54.37,277010.0,30.771,30.9011,30.624,30.7484,277010.0
2018-02-12 10:30:00,54.37,54.67,54.3,54.53,251620.0,30.7484,30.9181,30.7088,30.8389,251620.0
2018-02-12 11:00:00,54.54,54.59,54.32,54.48,268829.0,30.8446,30.8728,30.7201,30.8106,268829.0
2018-02-12 11:30:00,54.5,54.83,54.39,54.82,423725.0,30.8219,31.0086,30.7597,31.0029,423725.0
2018-02-12 12:00:00,54.82,55.01,54.72,54.98,284994.0,31.0029,31.1104,30.9464,31.0934,284994.0
2018-02-12 12:30:00,54.96,55.04,54.85,54.96,281714.0,31.0821,31.1273,31.0199,31.0821,281714.0
2018-02-12 13:00:00,54.98,55.06,54.9,54.98,388596.0,31.0934,31.1386,31.0481,31.0934,388596.0
2018-02-12 13:30:00,54.99,55.21,54.94,55.12,228526.0,31.099,31.2235,31.0708,31.1726,228526.0
2018-02-12 14:00:00,55.13,55.3,55.01,55.27,242890.0,31.1782,31.2744,31.1104,31.2574,242890.0
2018-02-12 14:30:00,55.26,55.37,55.18,55.25,536946.0,31.2517,31.314,31.2065,31.2461,536946.0
2018-02-12 15:00:00,55.26,55.49,55.26,55.43,304815.0,31.2517,31.3818,31.2517,31.3479,304815.0
2018-02-12 15:30:00,55.42,55.46,55.12,55.21,1122555.0,31.3422,31.3649,31.1726,31.2235,1122555.0
2018-02-13 09:30:00,55.37,55.64,55.14,55.61,553399.0,31.314,31.4666,31.1839,31.4497,553399.0
2018-02-13 10:00:00,55.62,55.99,55.56,55.87,422538.0,31.4553,31.6646,31.4214,31.5967,422538.0
2018-02-13 10:30:00,55.87,55.93,55.68,55.77,331342.0,31.5967,31.6307,31.4893,31.5402,331342.0
2018-02-13 11:00:00,55.74,55.82,55.59,55.74,252975.0,31.5232,31.5684,31.4384,31.5232,252975.0
2018-02-13 11:30:00,55.74,55.9,55.58,55.87,130485.0,31.5232,31.6137,31.4327,31.5967,130485.0
2018-02-13 12:00:00,55.85,55.91,55.68,55.74,88033.0,31.5854,31.6193,31.4893,31.5232,88033.0
2018-02-13 12:30:00,55.73,55.77,55.62,55.64,71950.0,31.5175,31.5402,31.4553,31.4666,71950.0
2018-02-13 13:00:00,55.65,55.74,55.58,55.66,85433.0,31.4723,31.5232,31.4327,31.478,85433.0
2018-02-13 13:30:00,55.65,55.67,55.51,55.55,94139.0,31.4723,31.4836,31.3931,31.4158,94139.0
2018-02-13 14:00:00,55.55,55.75,55.52,55.62,113742.0,31.4158,31.5289,31.3988,31.4553,113742.0
2018-02-13 14:30:00,55.62,55.83,55.56,55.82,86170.0,31.4553,31.5741,31.4214,31.5684,86170.0
2018-02-13 15:00:00,55.81,55.82,55.69,55.77,113907.0,31.5628,31.5684,31.4949,31.5402,113907.0
2018-02-13 15:30:00,55.76,55.88,55.71,55.71,410686.0,31.5345,31.6024,31.5062,31.5062,410686.0
2018-02-14 09:30:00,55.24,56.11,55.11,55.93,533719.0,31.2404,31.7325,31.1669,31.6307,533719.0
2018-02-14 10:00:00,55.93,56.78,55.89,56.69,735569.0,31.6307,32.1114,31.608,32.0605,735569.0
2018-02-14 10:30:00,56.7,57.02,56.65,56.81,412498.0,32.0661,32.2471,32.0378,32.1283,412498.0
2018-02-14 11:00:00,56.82,57.01,56.68,56.91,347768.0,32.134,32.2414,32.0548,32.1849,347768.0
2018-02-14 11:30:00,56.91,57.14,56.81,56.93,171133.0,32.1849,32.315,32.1283,32.1962,171133.0
2018-02-14 12:00:00,56.94,57.2,56.94,57.14,136334.0,32.2019,32.3489,32.2019,32.315,136334.0
2018-02-14 12:30:00,57.13,57.4,57.11,57.37,128150.0,32.3093,32.462,32.298,32.445,128150.0
2018-02-14 13:00:00,57.37,57.82,57.33,57.64,258345.0,32.445,32.6995,32.4224,32.5977,258345.0
2018-02-14 13:30:00,57.65,58.0,57.57,57.93,235862.0,32.6034,32.8013,32.5581,32.7617,235862.0
2018-02-14 14:00:00,57.94,58.09,57.84,57.87,201382.0,32.7674,32.8522,32.7108,32.7278,201382.0
2018-02-14 14:30:00,57.86,58.1,57.82,57.98,292543.0,32.7221,32.8579,32.6995,32.79,292543.0
2018-02-14 15:00:00,57.98,58.19,57.98,58.16,351159.0,32.79,32.9088,32.79,32.8918,351159.0
2018-02-14 15:30:00,58.16,58.2,57.96,58.05,951923.0,32.8918,32.9144,32.7787,32.8296,951923.0
2018-02-15 09:30:00,59.05,59.22,58.72,59.21,517997.0,33.3951,33.4913,33.2085,33.4856,517997.0
2018-02-15 10:00:00,59.21,59.25,58.52,58.76,383387.0,33.4856,33.5082,33.0954,33.2311,383387.0
2018-02-15 10:30:00,58.74,58.9,58.33,58.33,250313.0,33.2198,33.3103,32.988,32.988,250313.0
2018-02-15 11:00:00,58.33,58.74,58.21,58.72,150391.0,32.988,33.2198,32.9201,33.2085,150391.0
2018-02-15 11:30:00,58.72,58.76,58.45,58.7,162777.0,33.2085,33.2311,33.0558,33.1972,162777.0
2018-02-15 12:00:00,58.7,58.71,58.4,58.49,121789.0,33.1972,33.2029,33.0275,33.0784,121789.0
2018-02-15 12:30:00,58.51,58.72,58.49,58.69,127536.0,33.0897,33.2085,33.0784,33.1915,127536.0
2018-02-15 13:00:00,58.7,59.01,58.7,58.8,145905.0,33.1972,33.3725,33.1972,33.2538,145905.0
2018-02-15 13:30:00,58.8,58.9,58.7,58.86,88630.0,33.2538,33.3103,33.1972,33.2877,88630.0
2018-02-15 14:00:00,58.86,59.0,58.84,58.99,151661.0,33.2877,33.3669,33.2764,33.3612,151661.0
2018-02-15 14:30:00,58.98,59.07,58.93,59.0,181093.0,33.3556,33.4065,33.3273,33.3669,181093.0
2018-02-15 15:00:00,59.01,59.04,58.9,58.95,159340.0,33.3725,33.3895,33.3103,33.3386,159340.0
2018-02-15 15:30:00,58.93,58.97,58.83,58.91,423943.0,33.3273,33.3499,33.2707,33.316,423943.0
2018-02-16 09:30:00,58.06,58.49,58.03,58.42,255789.0,32.8353,33.0784,32.8183,33.0389,255789.0
2018-02-16 10:00:00,58.42,58.59,58.22,58.53,150034.0,33.0389,33.135,32.9257,33.1011,150034.0
2018-02-16 10:30:00,58.55,58.73,58.23,58.29,120623.0,33.1124,33.2142,32.9314,32.9653,120623.0
2018-02-16 11:00:00,58.3,58.61,58.25,58.53,168841.0,32.971,33.1463,32.9427,33.1011,168841.0
2018-02-16 11:30:00,58.53,58.68,58.31,58.67,218076.0,33.1011,33.1859,32.9766,33.1802,218076.0
2018-02-16 12:00:00,58.66,58.73,58.47,58.5,197493.0,33.1746,33.2142,33.0671,33.0841,197493.0
2018-02-16 12:30:00,58.51,58.65,58.3,58.3,129956.0,33.0897,33.1689,32.971,32.971,129956.0
2018-02-16 13:00:00,58.31,58.36,58.03,58.11,152985.0,32.9766,33.0049,32.8183,32.8635,152985.0
2018-02-16 13:30:00,58.12,58.18,57.85,57.89,202009.0,32.8692,32.9031,32.7165,32.7391,202009.0
2018-02-16 14:00:00,57.91,57.98,57.73,57.82,167073.0,32.7504,32.79,32.6486,32.6995,167073.0
2018-02-16 14:30:00,57.83,58.22,57.75,58.22,166100.0,32.7052,32.9257,32.6599,32.9257,166100.0
2018-02-16 15:00:00,58.21,58.21,58.03,58.04,158434.0,32.9201,32.9201,32.8183,32.8239,158434.0
2018-02-16 15:30:00,58.04,58.07,57.73,57.85,689266.0,32.8239,32.8409,32.6486,32.7165,689266.0
2018-02-20 09:30:00,56.55,56.83,56.47,56.57,479360.0,31.9813,32.1396,31.936,31.9926,479360.0
2018-02-20 10:00:00,56.57,56.6,56.31,56.32,499904.0,31.9926,32.0096,31.8456,31.8512,499904.0
2018-02-20 10:30:00,56.31,56.55,56.11,56.55,753392.0,31.8456,31.9813,31.7325,31.9813,753392.0
2018-02-20 11:00:00,56.56,56.68,56.48,56.62,274521.0,31.9869,32.0548,31.9417,32.0209,274521.0
2018-02-20 11:30:00,56.63,56.85,56.61,56.83,190834.0,32.0265,32.151,32.0152,32.1396,190834.0
2018-02-20 12:00:00,56.84,56.88,56.57,56.62,91092.0,32.1453,32.1679,31.9926,32.0209,91092.0
2018-02-20 12:30:00,56.63,56.82,56.62,56.71,106739.0,32.0265,32.134,32.0209,32.0718,106739.0
2018-02-20 13:00:00,56.69,56.72,56.52,56.55,98148.0,32.0605,32.0774,31.9643,31.9813,98148.0
2018-02-20 13:30:00,56.55,56.65,56.51,56.59,84158.0,31.9813,32.0378,31.9587,32.0039,84158.0
2018-02-20 14:00:00,56.6,56.63,56.36,56.47,119324.0,32.0096,32.0265,31.8738,31.936,119324.0
2018-02-20 14:30:00,56.46,56.53,56.23,56.26,106113.0,31.9304,31.97,31.8003,31.8173,106113.0
2018-02-20 15:00:00,56.26,56.32,55.96,56.07,189235.0,31.8173,31.8512,31.6476,31.7098,189235.0
2018-02-20 15:30:00,56.08,56.35,56.05,56.27,396669.0,31.7155,31.8682,31.6985,31.8229,396669.0
2018-02-21 09:30:00,56.36,56.55,56.2,56.21,255659.0,31.8738,31.9813,31.7834,31.789,255659.0
2018-02-21 10:00:00,56.22,56.53,56.2,56.26,124277.0,31.7947,31.97,31.7834,31.8173,124277.0
2018-02-21 10:30:00,56.26,56.75,56.25,56.65,163077.0,31.8173,32.0944,31.8116,32.0378,163077.0
2018-02-21 11:00:00,56.68,56.76,56.55,56.74,180900.0,32.0548,32.1001,31.9813,32.0887,180900.0
2018-02-21 11:30:00,56.76,56.79,56.38,56.4,114903.0,32.1001,32.117,31.8851,31.8965,114903.0
2018-02-21 12:00:00,56.41,56.48,56.31,56.36,87152.0,31.9021,31.9417,31.8456,31.8738,87152.0
2018-02-21 12:30:00,56.36,56.64,56.35,56.64,50063.0,31.8738,32.0322,31.8682,32.0322,50063.0
2018-02-21 13:00:00,56.64,56.68,56.58,56.62,38102.0,32.0322,32.0548,31.9983,32.0209,38102.0
2018-02-21 13:30:00,56.63,56.67,56.53,56.61,69275.0,32.0265,32.0492,31.97,32.0152,69275.0
2018-02-21 14:00:00,56.58,57.18,56.51,56.87,218312.0,31.9983,32.3376,31.9587,32.1623,218312.0
2018-02-21 14:30:00,56.88,56.92,56.38,56.39,122820.0,32.1679,32.1905,31.8851,31.8908,122820.0
2018-02-21 15:00:00,56.38,56.38,56.06,56.24,135871.0,31.8851,31.8851,31.7042,31.806,135871.0
2018-02-21 15:30:00,56.23,56.33,55.97,55.97,468946.0,31.8003,31.8569,31.6533,31.6533,468946.0
2018-02-22 09:30:00,56.16,56.57,56.03,56.14,342563.0,31.7607,31.9926,31.6872,31.7494,342563.0
2018-02-22 10:00:00,56.16,56.47,56.11,56.38,241655.0,31.7607,31.936,31.7325,31.8851,241655.0
2018-02-22 10:30:00,56.4,56.47,56.29,56.43,130494.0,31.8965,31.936,31.8343,31.9134,130494.0
2018-02-22 11:00:00,56.44,57.01,56.44,56.97,264673.0,31.9191,32.2414,31.9191,32.2188,264673.0
2018-02-22 11:30:00,56.96,56.96,56.73,56.84,88481.0,32.2132,32.2132,32.0831,32.1453,88481.0
2018-02-22 12:00:00,56.87,56.94,56.83,56.85,74018.0,32.1623,32.2019,32.1396,32.151,74018.0
2018-02-22 12:30:00,56.86,56.94,56.7,56.77,66644.0,32.1566,32.2019,32.0661,32.1057,66644.0
2018-02-22 13:00:00,56.74,56.86,56.6,56.68,59533.0,32.0887,32.1566,32.0096,32.0548,59533.0
2018-02-22 13:30:00,56.69,56.74,56.58,56.7,65369.0,32.0605,32.0887,31.9983,32.0661,65369.0
2018-02-22 14:00:00,56.7,56.78,56.57,56.77,56621.0,32.0661,32.1114,31.9926,32.1057,56621.0
2018-02-22 14:30:00,56.77,56.8,56.54,56.54,57847.0,32.1057,32.1227,31.9756,31.9756,57847.0
2018-02-22 15:00:00,56.55,56.62,56.46,56.47,90708.0,31.9813,32.0209,31.9304,31.936,90708.0
2018-02-22 15:30:00,56.49,56.67,56.44,56.61,446173.0,31.9474,32.0492,31.9191,32.0152,446173.0
2018-02-23 09:30:00,56.66,56.72,56.46,56.71,174826.0,32.0435,32.0774,31.9304,32.0718,174826.0
2018-02-23 10:00:00,56.72,56.74,56.47,56.51,106480.0,32.0774,32.0887,31.936,31.9587,106480.0
2018-02-23 10:30:00,56.51,56.86,56.51,56.72,136678.0,31.9587,32.1566,31.9587,32.0774,136678.0
2018-02-23 11:00:00,56.74,56.79,56.61,56.71,80175.0,32.0887,32.117,32.0152,32.0718,80175.0
2018-02-23 11:30:00,56.71,56.96,56.7,56.94,44500.0,32.0718,32.2132,32.0661,32.2019,44500.0
2018-02-23 12:00:00,56.93,56.94,56.81,56.85,38651.0,32.1962,32.2019,32.1283,32.151,38651.0
2018-02-23 12:30:00,56.87,56.93,56.84,56.92,37602.0,32.1623,32.1962,32.1453,32.1905,37602.0
2018-02-23 13:00:00,56.91,56.92,56.81,56.89,87654.0,32.1849,32.1905,32.1283,32.1736,87654.0
2018-02-23 13:30:00,56.88,56.92,56.83,56.85,29823.0,32.1679,32.1905,32.1396,32.151,29823.0
2018-02-23 14:00:00,56.86,56.99,56.83,56.98,54081.0,32.1566,32.2301,32.1396,32.2245,54081.0
2018-02-23 14:30:00,56.98,57.04,56.93,56.96,57263.0,32.2245,32.2584,32.1962,32.2132,57263.0
2018-02-23 15:00:00,56.96,57.07,56.96,57.03,79432.0,32.2132,32.2754,32.2132,32.2527,79432.0
2018-02-23 15:30:00,57.03,57.09,56.97,57.09,184145.0,32.2527,32.2867,32.2188,32.2867,184145.0
2018-02-26 09:30:00,57.61,57.64,57.32,57.47,249458.0,32.5808,32.5977,32.4168,32.5016,249458.0
2018-02-26 10:00:00,57.46,57.51,57.27,57.38,172254.0,32.4959,32.5242,32.3885,32.4507,172254.0
2018-02-26 10:30:00,57.38,57.49,57.2,57.49,159575.0,32.4507,32.5129,32.3489,32.5129,159575.0
2018-02-26 11:00:00,57.5,57.68,57.44,57.63,195018.0,32.5186,32.6204,32.4846,32.5921,195018.0
2018-02-26 11:30:00,57.61,57.79,57.57,57.69,133185.0,32.5808,32.6826,32.5581,32.626,133185.0
2018-02-26 12:00:00,57.68,57.85,57.66,57.84,125293.0,32.6204,32.7165,32.609,32.7108,125293.0
2018-02-26 12:30:00,57.87,57.95,57.78,57.93,221524.0,32.7278,32.773,32.6769,32.7617,221524.0
2018-02-26 13:00:00,57.93,58.0,57.87,57.95,66988.0,32.7617,32.8013,32.7278,32.773,66988.0
2018-02-26 13:30:00,57.95,57.98,57.89,57.95,99675.0,32.773,32.79,32.7391,32.773,99675.0
2018-02-26 14:00:00,57.94,58.06,57.9,58.05,107000.0,32.7674,32.8353,32.7448,32.8296,107000.0
2018-02-26 14:30:00,58.05,58.14,58.01,58.03,134518.0,32.8296,32.8805,32.807,32.8183,134518.0
2018-02-26 15:00:00,58.03,58.18,58.01,58.16,141769.0,32.8183,32.9031,32.807,32.8918,141769.0
2018-02-26 15:30:00,58.16,58.19,57.93,58.02,694120.0,32.8918,32.9088,32.7617,32.8126,694120.0
2018-02-27 09:30:00,57.46,57.5,57.03,57.12,495159.0,32.4959,32.5186,32.2527,32.3036,495159.0
2018-02-27 10:00:00,57.13,57.24,57.02,57.06,149036.0,32.3093,32.3715,32.2471,32.2697,149036.0
2018-02-27 10:30:00,57.07,57.1,56.67,56.91,241071.0,32.2754,32.2923,32.0492,32.1849,241071.0
2018-02-27 11:00:00,56.92,57.05,56.81,56.9,294638.0,32.1905,32.2641,32.1283,32.1792,294638.0
2018-02-27 11:30:00,56.9,57.0,56.65,56.7,319740.0,32.1792,32.2358,32.0378,32.0661,319740.0
2018-02-27 12:00:00,56.7,56.8,56.61,56.79,123022.0,32.0661,32.1227,32.0152,32.117,123022.0
2018-02-27 12:30:00,56.79,57.12,56.77,57.06,87924.0,32.117,32.3036,32.1057,32.2697,87924.0
2018-02-27 13:00:00,57.05,57.09,56.96,57.04,97606.0,32.2641,32.2867,32.2132,32.2584,97606.0
2018-02-27 13:30:00,57.03,57.13,56.93,56.94,87430.0,32.2527,32.3093,32.1962,32.2019,87430.0
2018-02-27 14:00:00,56.94,56.97,56.68,56.75,323109.0,32.2019,32.2188,32.0548,32.0944,323109.0
2018-02-27 14:30:00,56.74,56.81,56.54,56.61,433723.0,32.0887,32.1283,31.9756,32.0152,433723.0
2018-02-27 15:00:00,56.62,56.68,56.48,56.51,159992.0,32.0209,32.0548,31.9417,31.9587,159992.0
2018-02-27 15:30:00,56.52,56.68,56.47,56.55,489869.0,31.9643,32.0548,31.936,31.9813,489869.0
2018-02-28 09:30:00,55.38,55.61,55.35,55.48,930495.0,31.3196,31.4497,31.3026,31.3762,930495.0
2018-02-28 10:00:00,55.48,55.5,55.27,55.46,729257.0,31.3762,31.3875,31.2574,31.3649,729257.0
2018-02-28 10:30:00,55.45,55.53,55.25,55.33,351409.0,31.3592,31.4044,31.2461,31.2913,351409.0
2018-02-28 11:00:00,55.33,55.38,55.05,55.12,422420.0,31.2913,31.3196,31.133,31.1726,422420.0
2018-02-28 11:30:00,55.13,55.31,54.99,55.27,287836.0,31.1782,31.28,31.099,31.2574,287836.0
2018-02-28 12:00:00,55.27,55.3,55.07,55.11,163067.0,31.2574,31.2744,31.1443,31.1669,163067.0
2018-02-28 12:30:00,55.1,55.28,55.06,55.22,59245.0,31.1613,31.2631,31.1386,31.2291,59245.0
2018-02-28 13:00:00,55.2,55.22,55.04,55.05,74101.0,31.2178,31.2291,31.1273,31.133,74101.0
2018-02-28 13:30:00,55.06,55.19,55.02,55.19,88712.0,31.1386,31.2122,31.116,31.2122,88712.0
2018-02-28 14:00:00,55.19,55.24,55.15,55.18,111805.0,31.2122,31.2404,31.1895,31.2065,111805.0
2018-02-28 14:30:00,55.17,55.17,54.97,55.0,285661.0,31.2008,31.2008,31.0877,31.1047,285661.0
2018-02-28 15:00:00,55.01,55.06,54.81,54.95,159513.0,31.1104,31.1386,30.9973,31.0764,159513.0
2018-02-28 15:30:00,54.95,55.09,54.66,54.71,679842.0,31.0764,31.1556,30.9124,30.9407,679842.0
2018-03-01 09:30:00,53.11,53.25,52.5,52.75,897446.0,31.06,31.1419,30.7033,30.8495,897446.0
2018-03-01 10:00:00,52.75,52.97,52.63,52.96,411151.0,30.8495,30.9782,30.7793,30.9723,411151.0
2018-03-01 10:30:00,52.96,53.18,52.6,52.64,323494.0,30.9723,31.101,30.7618,30.7852,323494.0
2018-03-01 11:00:00,52.64,52.74,52.48,52.55,209590.0,30.7852,30.8437,30.6916,30.7325,209590.0
2018-03-01 11:30:00,52.57,53.05,52.54,52.88,217050.0,30.7442,31.025,30.7267,30.9255,217050.0
2018-03-01 12:00:00,52.86,52.87,52.69,52.86,152252.0,30.9138,30.9197,30.8144,30.9138,152252.0
2018-03-01 12:30:00,52.88,53.09,52.75,52.79,302609.0,30.9255,31.0483,30.8495,30.8729,302609.0
2018-03-01 13:00:00,52.79,52.8,52.55,52.72,141293.0,30.8729,30.8787,30.7325,30.832,141293.0
2018-03-01 13:30:00,52.71,52.75,52.29,52.3,122673.0,30.8261,30.8495,30.5805,30.5863,122673.0
2018-03-01 14:00:00,52.29,52.39,51.99,52.39,215827.0,30.5805,30.639,30.405,30.639,215827.0
2018-03-01 14:30:00,52.39,52.72,52.25,52.71,196224.0,30.639,30.832,30.5571,30.8261,196224.0
2018-03-01 15:00:00,52.71,52.87,52.66,52.74,219800.0,30.8261,30.9197,30.7969,30.8437,219800.0
2018-03-01 15:30:00,52.75,52.79,52.46,52.65,459798.0,30.8495,30.8729,30.6799,30.791,459798.0
2018-03-02 09:30:00,51.4,51.42,50.94,51.22,801280.0,30.06,30.0717,29.791,29.9547,801280.0
2018-03-02 10:00:00,51.22,51.35,50.98,51.03,466109.0,29.9547,30.0307,29.8144,29.8436,466109.0
2018-03-02 10:30:00,51.03,51.08,50.77,50.79,798162.0,29.8436,29.8728,29.6916,29.7032,798162.0
2018-03-02 11:00:00,50.78,51.0,50.77,50.98,482216.0,29.6974,29.8261,29.6916,29.8144,482216.0
2018-03-02 11:30:00,50.99,51.2,50.78,51.13,436866.0,29.8202,29.943,29.6974,29.9021,436866.0
2018-03-02 12:00:00,51.13,51.24,51.08,51.24,180070.0,29.9021,29.9664,29.8728,29.9664,180070.0
2018-03-02 12:30:00,51.24,51.52,51.24,51.5,162752.0,29.9664,30.1302,29.9664,30.1185,162752.0
2018-03-02 13:00:00,51.49,51.54,51.25,51.29,115628.0,30.1126,30.1419,29.9723,29.9957,115628.0
2018-03-02 13:30:00,51.29,51.42,51.18,51.29,108156.0,29.9957,30.0717,29.9313,29.9957,108156.0
2018-03-02 14:00:00,51.29,51.52,51.29,51.45,129813.0,29.9957,30.1302,29.9957,30.0892,129813.0
2018-03-02 14:30:00,51.44,51.53,51.35,51.42,123001.0,30.0834,30.136,30.0307,30.0717,123001.0
2018-03-02 15:00:00,51.41,51.47,51.32,51.46,121438.0,30.0658,30.1009,30.0132,30.0951,121438.0
2018-03-02 15:30:00,51.45,51.81,51.43,51.48,751867.0,30.0892,30.2998,30.0775,30.1068,751867.0
2018-03-05 09:30:00,51.11,51.32,51.05,51.18,252497.0,29.8904,30.0132,29.8553,29.9313,252497.0
2018-03-05 10:00:00,51.23,51.53,51.18,51.48,318688.0,29.9606,30.136,29.9313,30.1068,318688.0
2018-03-05 10:30:00,51.5,51.75,51.37,51.74,217792.0,30.1185,30.2647,30.0424,30.2588,217792.0
2018-03-05 11:00:00,51.73,52.14,51.72,52.08,219975.0,30.253,30.4928,30.2471,30.4577,219975.0
2018-03-05 11:30:00,52.1,52.18,51.96,52.15,136260.0,30.4694,30.5162,30.3875,30.4986,136260.0
2018-03-05 12:00:00,52.15,52.22,52.03,52.05,64395.0,30.4986,30.5395,30.4284,30.4401,64395.0
2018-03-05 12:30:00,52.06,52.17,51.97,52.14,59677.0,30.446,30.5103,30.3933,30.4928,59677.0
2018-03-05 13:00:00,52.16,52.31,52.08,52.09,100900.0,30.5045,30.5922,30.4577,30.4635,100900.0
2018-03-05 13:30:00,52.09,52.11,51.95,52.04,58769.0,30.4635,30.4752,30.3816,30.4343,58769.0
2018-03-05 14:00:00,52.02,52.09,51.91,52.0,73594.0,30.4226,30.4635,30.3583,30.4109,73594.0
2018-03-05 14:30:00,52.0,52.14,51.94,52.13,97633.0,30.4109,30.4928,30.3758,30.4869,97633.0
2018-03-05 15:00:00,52.14,52.25,52.04,52.04,125186.0,30.4928,30.5571,30.4343,30.4343,125186.0
2018-03-05 15:30:00,52.04,52.32,52.0,52.24,668967.0,30.4343,30.598,30.4109,30.5512,668967.0
2018-03-06 09:30:00,52.78,53.38,52.78,53.34,576442.0,30.867,31.2179,30.867,31.1946,576442.0
2018-03-06 10:00:00,53.33,53.41,53.02,53.35,242638.0,31.1887,31.2355,31.0074,31.2004,242638.0
2018-03-06 10:30:00,53.35,53.43,53.14,53.19,436478.0,31.2004,31.2472,31.0776,31.1068,436478.0
2018-03-06 11:00:00,53.19,53.25,52.83,52.87,296608.0,31.1068,31.1419,30.8963,30.9197,296608.0
2018-03-06 11:30:00,52.88,53.39,52.79,53.38,451346.0,30.9255,31.2238,30.8729,31.2179,451346.0
2018-03-06 12:00:00,53.37,53.42,53.17,53.22,252703.0,31.2121,31.2413,31.0951,31.1244,252703.0
2018-03-06 12:30:00,53.22,53.42,53.18,53.31,171263.0,31.1244,31.2413,31.101,31.177,171263.0
2018-03-06 13:00:00,53.3,53.45,53.29,53.39,78226.0,31.1712,31.2589,31.1653,31.2238,78226.0
2018-03-06 13:30:00,53.4,53.48,53.23,53.28,117146.0,31.2296,31.2764,31.1302,31.1595,117146.0
2018-03-06 14:00:00,53.27,53.46,53.2,53.45,166582.0,31.1536,31.2647,31.1127,31.2589,166582.0
2018-03-06 14:30:00,53.45,53.57,53.32,53.36,210813.0,31.2589,31.3291,31.1829,31.2062,210813.0
2018-03-06 15:00:00,53.35,53.37,53.2,53.27,134048.0,31.2004,31.2121,31.1127,31.1536,134048.0
2018-03-06 15:30:00,53.28,53.37,53.21,53.23,509877.0,31.1595,31.2121,31.1185,31.1302,509877.0
2018-03-07 09:30:00,52.43,52.87,52.43,52.63,501659.0,30.6624,30.9197,30.6624,30.7793,501659.0
2018-03-07 10:00:00,52.62,52.89,52.59,52.67,247434.0,30.7735,30.9314,30.7559,30.8027,247434.0
2018-03-07 10:30:00,52.66,52.96,52.64,52.94,243990.0,30.7969,30.9723,30.7852,30.9606,243990.0
2018-03-07 11:00:00,52.93,52.95,52.55,52.66,175269.0,30.9548,30.9665,30.7325,30.7969,175269.0
2018-03-07 11:30:00,52.66,52.78,52.37,52.38,206557.0,30.7969,30.867,30.6273,30.6331,206557.0
2018-03-07 12:00:00,52.39,52.42,52.2,52.33,112867.0,30.639,30.6565,30.5279,30.6039,112867.0
2018-03-07 12:30:00,52.33,52.39,52.28,52.3,79558.0,30.6039,30.639,30.5746,30.5863,79558.0
2018-03-07 13:00:00,52.28,52.47,52.18,52.46,135815.0,30.5746,30.6858,30.5162,30.6799,135815.0
2018-03-07 13:30:00,52.48,52.54,52.41,52.45,104740.0,30.6916,30.7267,30.6507,30.6741,104740.0
2018-03-07 14:00:00,52.44,52.63,52.4,52.55,150051.0,30.6682,30.7793,30.6448,30.7325,150051.0
2018-03-07 14:30:00,52.54,52.75,52.54,52.73,172784.0,30.7267,30.8495,30.7267,30.8378,172784.0
2018-03-07 15:00:00,52.74,52.78,52.65,52.68,263237.0,30.8437,30.867,30.791,30.8086,263237.0
2018-03-07 15:30:00,52.68,52.77,52.61,52.61,437489.0,30.8086,30.8612,30.7676,30.7676,437489.0
2018-03-08 09:30:00,52.18,52.24,51.82,51.84,359128.0,30.5162,30.5512,30.3056,30.3173,359128.0
2018-03-08 10:00:00,51.82,51.88,51.56,51.82,311947.0,30.3056,30.3407,30.1536,30.3056,311947.0
2018-03-08 10:30:00,51.82,51.86,51.61,51.71,432808.0,30.3056,30.329,30.1828,30.2413,432808.0
2018-03-08 11:00:00,51.71,51.9,51.6,51.83,427866.0,30.2413,30.3524,30.177,30.3115,427866.0
2018-03-08 11:30:00,51.82,51.82,51.61,51.73,101704.0,30.3056,30.3056,30.1828,30.253,101704.0
2018-03-08 12:00:00,51.72,51.76,51.47,51.51,246969.0,30.2471,30.2705,30.1009,30.1243,246969.0
2018-03-08 12:30:00,51.51,51.58,51.45,51.52,216942.0,30.1243,30.1653,30.0892,30.1302,216942.0
2018-03-08 13:00:00,51.52,51.52,51.37,51.43,112675.0,30.1302,30.1302,30.0424,30.0775,112675.0
2018-03-08 13:30:00,51.43,51.44,51.31,51.42,139371.0,30.0775,30.0834,30.0074,30.0717,139371.0
2018-03-08 14:00:00,51.42,51.5,51.37,51.49,119614.0,30.0717,30.1185,30.0424,30.1126,119614.0
2018-03-08 14:30:00,51.49,51.92,51.45,51.91,467720.0,30.1126,30.3641,30.0892,30.3583,467720.0
2018-03-08 15:00:00,51.91,52.04,51.86,52.04,348564.0,30.3583,30.4343,30.329,30.4343,348564.0
2018-03-08 15:30:00,52.02,52.04,51.8,51.92,439696.0,30.4226,30.4343,30.2939,30.3641,439696.0
2018-03-09 09:30:00,52.23,52.66,52.23,52.61,410228.0,30.5454,30.7969,30.5454,30.7676,410228.0
2018-03-09 10:00:00,52.62,52.73,52.49,52.52,264415.0,30.7735,30.8378,30.6974,30.715,264415.0
2018-03-09 10:30:00,52.52,52.55,52.2,52.25,285713.0,30.715,30.7325,30.5279,30.5571,285713.0
2018-03-09 11:00:00,52.26,52.36,52.17,52.26,220737.0,30.5629,30.6214,30.5103,30.5629,220737.0
2018-03-09 11:30:00,52.26,52.37,52.16,52.21,176491.0,30.5629,30.6273,30.5045,30.5337,176491.0
2018-03-09 12:00:00,52.21,52.28,51.96,52.02,166316.0,30.5337,30.5746,30.3875,30.4226,166316.0
2018-03-09 12:30:00,52.02,52.07,51.87,51.92,139771.0,30.4226,30.4518,30.3349,30.3641,139771.0
2018-03-09 13:00:00,51.93,51.96,51.86,51.88,119576.0,30.3699,30.3875,30.329,30.3407,119576.0
2018-03-09 13:30:00,51.88,52.03,51.84,51.96,159305.0,30.3407,30.4284,30.3173,30.3875,159305.0
2018-03-09 14:00:00,51.96,52.01,51.92,51.95,146084.0,30.3875,30.4167,30.3641,30.3816,146084.0
2018-03-09 14:30:00,51.95,52.01,51.93,52.01,137866.0,30.3816,30.4167,30.3699,30.4167,137866.0
2018-03-09 15:00:00,52.01,52.03,51.87,51.91,172482.0,30.4167,30.4284,30.3349,30.3583,172482.0
2018-03-09 15:30:00,51.91,52.07,51.9,52.06,579141.0,30.3583,30.4518,30.3524,30.446,579141.0
2018-03-12 09:30:00,52.26,52.41,52.16,52.17,399564.0,30.5629,30.6507,30.5045,30.5103,399564.0
2018-03-12 10:00:00,52.17,52.21,52.0,52.14,249511.0,30.5103,30.5337,30.4109,30.4928,249511.0
2018-03-12 10:30:00,52.13,52.32,52.12,52.26,226104.0,30.4869,30.598,30.4811,30.5629,226104.0
2018-03-12 11:00:00,52.26,52.39,52.09,52.1,152486.0,30.5629,30.639,30.4635,30.4694,152486.0
2018-03-12 11:30:00,52.1,52.32,52.09,52.28,50984.0,30.4694,30.598,30.4635,30.5746,50984.0
2018-03-12 12:00:00,52.3,52.36,52.16,52.25,109831.0,30.5863,30.6214,30.5045,30.5571,109831.0
2018-03-12 12:30:00,52.27,52.28,52.1,52.11,62035.0,30.5688,30.5746,30.4694,30.4752,62035.0
2018-03-12 13:00:00,52.11,52.22,52.08,52.2,51719.0,30.4752,30.5395,30.4577,30.5279,51719.0
2018-03-12 13:30:00,52.2,52.2,52.07,52.1,80683.0,30.5279,30.5279,30.4518,30.4694,80683.0
2018-03-12 14:00:00,52.09,52.18,52.08,52.15,77552.0,30.4635,30.5162,30.4577,30.4986,77552.0
2018-03-12 14:30:00,52.16,52.31,52.14,52.26,67070.0,30.5045,30.5922,30.4928,30.5629,67070.0
2018-03-12 15:00:00,52.27,52.3,52.24,52.24,65509.0,30.5688,30.5863,30.5512,30.5512,65509.0
2018-03-12 15:30:00,52.25,52.32,52.21,52.22,171204.0,30.5571,30.598,30.5337,30.5395,171204.0
2018-03-13 09:30:00,52.77,52.99,52.76,52.84,199100.0,30.8612,30.9899,30.8554,30.9021,199100.0
2018-03-13 10:00:00,52.83,52.98,52.69,52.86,163024.0,30.8963,30.984,30.8144,30.9138,163024.0
2018-03-13 10:30:00,52.87,52.88,52.58,52.61,198573.0,30.9197,30.9255,30.7501,30.7676,198573.0
2018-03-13 11:00:00,52.6,52.62,52.4,52.59,226760.0,30.7618,30.7735,30.6448,30.7559,226760.0
2018-03-13 11:30:00,52.6,52.83,52.59,52.82,228395.0,30.7618,30.8963,30.7559,30.8904,228395.0
2018-03-13 12:00:00,52.82,52.82,52.54,52.6,130581.0,30.8904,30.8904,30.7267,30.7618,130581.0
2018-03-13 12:30:00,52.59,52.68,52.49,52.63,205160.0,30.7559,30.8086,30.6974,30.7793,205160.0
2018-03-13 13:00:00,52.62,52.69,52.52,52.54,41931.0,30.7735,30.8144,30.715,30.7267,41931.0
2018-03-13 13:30:00,52.53,52.54,52.31,52.34,52335.0,30.7208,30.7267,30.5922,30.6097,52335.0
2018-03-13 14:00:00,52.33,52.37,52.28,52.34,67967.0,30.6039,30.6273,30.5746,30.6097,67967.0
2018-03-13 14:30:00,52.35,52.43,52.22,52.24,105180.0,30.6156,30.6624,30.5395,30.5512,105180.0
2018-03-13 15:00:00,52.24,52.27,52.08,52.12,129520.0,30.5512,30.5688,30.4577,30.4811,129520.0
2018-03-13 15:30:00,52.12,52.18,52.0,52.04,536962.0,30.4811,30.5162,30.4109,30.4343,536962.0
2018-03-14 09:30:00,53.06,53.13,52.79,52.82,384672.0,31.0308,31.0717,30.8729,30.8904,384672.0
2018-03-14 10:00:00,52.82,52.94,52.57,52.67,160103.0,30.8904,30.9606,30.7442,30.8027,160103.0
2018-03-14 10:30:00,52.66,52.74,52.47,52.48,182849.0,30.7969,30.8437,30.6858,30.6916,182849.0
2018-03-14 11:00:00,52.49,52.51,52.12,52.19,182831.0,30.6974,30.7091,30.4811,30.522,182831.0
2018-03-14 11:30:00,52.19,52.29,51.91,52.29,364594.0,30.522,30.5805,30.3583,30.5805,364594.0
2018-03-14 12:00:00,52.29,52.51,52.21,52.49,219673.0,30.5805,30.7091,30.5337,30.6974,219673.0
2018-03-14 12:30:00,52.5,52.5,52.24,52.29,122160.0,30.7033,30.7033,30.5512,30.5805,122160.0
2018-03-14 13:00:00,52.29,52.36,52.18,52.32,67105.0,30.5805,30.6214,30.5162,30.598,67105.0
2018-03-14 13:30:00,52.33,52.59,52.33,52.42,94211.0,30.6039,30.7559,30.6039,30.6565,94211.0
2018-03-14 14:00:00,52.43,52.49,52.31,52.37,53345.0,30.6624,30.6974,30.5922,30.6273,53345.0
2018-03-14 14:30:00,52.38,52.42,52.22,52.27,228137.0,30.6331,30.6565,30.5395,30.5688,228137.0
2018-03-14 15:00:00,52.27,52.28,52.14,52.16,154032.0,30.5688,30.5746,30.4928,30.5045,154032.0
2018-03-14 15:30:00,52.16,52.26,52.13,52.2,473788.0,30.5045,30.5629,30.4869,30.5279,473788.0
2018-03-15 09:30:00,52.67,52.69,52.36,52.57,306245.0,30.8027,30.8144,30.6214,30.7442,306245.0
2018-03-15 10:00:00,52.57,52.69,52.42,52.6,135356.0,30.7442,30.8144,30.6565,30.7618,135356.0
2018-03-15 10:30:00,52.61,52.7,52.55,52.65,187635.0,30.7676,30.8203,30.7325,30.791,187635.0
2018-03-15 11:00:00,52.65,52.73,52.62,52.66,174519.0,30.791,30.8378,30.7735,30.7969,174519.0
2018-03-15 11:30:00,52.65,52.68,52.56,52.61,130650.0,30.791,30.8086,30.7384,30.7676,130650.0
2018-03-15 12:00:00,52.62,52.83,52.6,52.72,116786.0,30.7735,30.8963,30.7618,30.832,116786.0
2018-03-15 12:30:00,52.72,52.75,52.59,52.64,52906.0,30.832,30.8495,30.7559,30.7852,52906.0
2018-03-15 13:00:00,52.63,52.75,52.63,52.7,36694.0,30.7793,30.8495,30.7793,30.8203,36694.0
2018-03-15 13:30:00,52.71,52.73,52.62,52.62,47673.0,30.8261,30.8378,30.7735,30.7735,47673.0
2018-03-15 14:00:00,52.62,52.64,52.55,52.59,59645.0,30.7735,30.7852,30.7325,30.7559,59645.0
2018-03-15 14:30:00,52.6,52.7,52.53,52.7,53946.0,30.7618,30.8203,30.7208,30.8203,53946.0
2018-03-15 15:00:00,52.71,52.72,52.59,52.63,68966.0,30.8261,30.832,30.7559,30.7793,68966.0
2018-03-15 15:30:00,52.63,52.7,52.59,52.61,251732.0,30.7793,30.8203,30.7559,30.7676,251732.0
2018-03-16 09:30:00,52.66,52.68,52.39,52.58,185918.0,30.7969,30.8086,30.639,30.7501,185918.0
2018-03-16 10:00:00,52.57,52.86,52.56,52.85,55448.0,30.7442,30.9138,30.7384,30.908,55448.0
2018-03-16 10:30:00,52.85,52.9,52.74,52.74,96998.0,30.908,30.9372,30.8437,30.8437,96998.0
2018-03-16 11:00:00,52.75,52.89,52.59,52.84,72039.0,30.8495,30.9314,30.7559,30.9021,72039.0
2018-03-16 11:30:00,52.85,52.94,52.68,52.71,149554.0,30.908,30.9606,30.8086,30.8261,149554.0
2018-03-16 12:00:00,52.72,52.88,52.65,52.65,187171.0,30.832,30.9255,30.791,30.791,187171.0
2018-03-16 12:30:00,52.66,52.7,52.55,52.6,65204.0,30.7969,30.8203,30.7325,30.7618,65204.0
2018-03-16 13:00:00,52.59,52.6,52.48,52.5,65107.0,30.7559,30.7618,30.6916,30.7033,65107.0
2018-03-16 13:30:00,52.5,52.58,52.42,52.51,79344.0,30.7033,30.7501,30.6565,30.7091,79344.0
2018-03-16 14:00:00,52.52,52.53,52.45,52.51,42546.0,30.715,30.7208,30.6741,30.7091,42546.0
2018-03-16 14:30:00,52.51,52.53,52.48,52.51,64943.0,30.7091,30.7208,30.6916,30.7091,64943.0
2018-03-16 15:00:00,52.52,52.63,52.51,52.61,89808.0,30.715,30.7793,30.7091,30.7676,89808.0
2018-03-16 15:30:00,52.61,52.74,52.57,52.57,197367.0,30.7676,30.8437,30.7442,30.7442,197367.0
2018-03-19 09:30:00,52.0,52.02,51.57,51.74,325910.0,30.4109,30.4226,30.1594,30.2588,325910.0
2018-03-19 10:00:00,51.74,51.75,51.39,51.57,232188.0,30.2588,30.2647,30.0541,30.1594,232188.0
2018-03-19 10:30:00,51.56,51.57,51.3,51.43,202023.0,30.1536,30.1594,30.0015,30.0775,202023.0
2018-03-19 11:00:00,51.42,51.5,51.33,51.49,204966.0,30.0717,30.1185,30.0191,30.1126,204966.0
2018-03-19 11:30:00,51.48,51.52,51.25,51.36,148334.0,30.1068,30.1302,29.9723,30.0366,148334.0
2018-03-19 12:00:00,51.37,51.45,51.19,51.39,249312.0,30.0424,30.0892,29.9372,30.0541,249312.0
2018-03-19 12:30:00,51.38,51.42,51.25,51.31,163314.0,30.0483,30.0717,29.9723,30.0074,163314.0
2018-03-19 13:00:00,51.32,51.37,51.19,51.3,127178.0,30.0132,30.0424,29.9372,30.0015,127178.0
2018-03-19 13:30:00,51.3,51.55,51.21,51.51,113618.0,30.0015,30.1477,29.9489,30.1243,113618.0
2018-03-19 14:00:00,51.51,51.56,51.33,51.41,84854.0,30.1243,30.1536,30.0191,30.0658,84854.0
2018-03-19 14:30:00,51.4,51.47,51.24,51.43,121284.0,30.06,30.1009,29.9664,30.0775,121284.0
2018-03-19 15:00:00,51.41,51.55,51.33,51.46,128557.0,30.0658,30.1477,30.0191,30.0951,128557.0
2018-03-19 15:30:00,51.47,51.66,51.41,51.62,328400.0,30.1009,30.212,30.0658,30.1887,328400.0
2018-03-20 09:30:00,51.69,51.81,51.44,51.49,159992.0,30.2296,30.2998,30.0834,30.1126,159992.0
2018-03-20 10:00:00,51.48,51.81,51.44,51.79,133732.0,30.1068,30.2998,30.0834,30.2881,133732.0
2018-03-20 10:30:00,51.8,51.95,51.79,51.85,110061.0,30.2939,30.3816,30.2881,30.3232,110061.0
2018-03-20 11:00:00,51.86,52.21,51.85,52.19,119521.0,30.329,30.5337,30.3232,30.522,119521.0
2018-03-20 11:30:00,52.18,52.22,51.97,52.08,131131.0,30.5162,30.5395,30.3933,30.4577,131131.0
2018-03-20 12:00:00,52.07,52.09,51.95,51.95,313341.0,30.4518,30.4635,30.3816,30.3816,313341.0
2018-03-20 12:30:00,51.95,51.96,51.79,51.86,85074.0,30.3816,30.3875,30.2881,30.329,85074.0
2018-03-20 13:00:00,51.87,51.94,51.85,51.9,56292.0,30.3349,30.3758,30.3232,30.3524,56292.0
2018-03-20 13:30:00,51.9,51.9,51.82,51.85,45753.0,30.3524,30.3524,30.3056,30.3232,45753.0
2018-03-20 14:00:00,51.85,51.89,51.79,51.82,61267.0,30.3232,30.3466,30.2881,30.3056,61267.0
2018-03-20 14:30:00,51.82,51.86,51.76,51.77,81278.0,30.3056,30.329,30.2705,30.2764,81278.0
2018-03-20 15:00:00,51.77,51.82,51.73,51.75,135900.0,30.2764,30.3056,30.253,30.2647,135900.0
2018-03-20 15:30:00,51.75,51.79,51.69,51.71,315482.0,30.2647,30.2881,30.2296,30.2413,315482.0
2018-03-21 09:30:00,51.83,52.25,51.7,52.17,243487.0,30.3115,30.5571,30.2354,30.5103,243487.0
2018-03-21 10:00:00,52.16,52.55,52.15,52.5,304110.0,30.5045,30.7325,30.4986,30.7033,304110.0
2018-03-21 10:30:00,52.51,53.04,52.5,52.98,505497.0,30.7091,31.0191,30.7033,30.984,505497.0
2018-03-21 11:00:00,52.98,53.22,52.91,53.15,277199.0,30.984,31.1244,30.9431,31.0834,277199.0
2018-03-21 11:30:00,53.17,53.25,53.03,53.1,207868.0,31.0951,31.1419,31.0133,31.0542,207868.0
2018-03-21 12:00:00,53.09,53.09,52.86,52.86,143072.0,31.0483,31.0483,30.9138,30.9138,143072.0
2018-03-21 12:30:00,52.86,53.1,52.83,53.05,115868.0,30.9138,31.0542,30.8963,31.025,115868.0
2018-03-21 13:00:00,53.05,53.1,52.94,52.97,69268.0,31.025,31.0542,30.9606,30.9782,69268.0
2018-03-21 13:30:00,52.98,53.18,52.95,53.18,135411.0,30.984,31.101,30.9665,31.101,135411.0
2018-03-21 14:00:00,53.18,53.49,52.9,53.08,428227.0,31.101,31.2823,30.9372,31.0425,428227.0
2018-03-21 14:30:00,53.09,53.17,52.86,53.17,177353.0,31.0483,31.0951,30.9138,31.0951,177353.0
2018-03-21 15:00:00,53.17,53.44,53.16,53.37,241776.0,31.0951,31.253,31.0893,31.2121,241776.0
2018-03-21 15:30:00,53.37,53.47,53.26,53.26,544594.0,31.2121,31.2706,31.1478,31.1478,544594.0
2018-03-22 09:30:00,51.67,51.87,51.44,51.59,772680.0,30.2179,30.3349,30.0834,30.1711,772680.0
2018-03-22 10:00:00,51.58,51.81,51.45,51.58,217777.0,30.1653,30.2998,30.0892,30.1653,217777.0
2018-03-22 10:30:00,51.59,51.62,51.23,51.39,290305.0,30.1711,30.1887,29.9606,30.0541,290305.0
2018-03-22 11:00:00,51.39,51.46,50.95,51.03,324515.0,30.0541,30.0951,29.7968,29.8436,324515.0
2018-03-22 11:30:00,51.03,51.05,50.61,50.88,364768.0,29.8436,29.8553,29.598,29.7559,364768.0
2018-03-22 12:00:00,50.87,51.29,50.78,51.28,204306.0,29.75,29.9957,29.6974,29.9898,204306.0
2018-03-22 12:30:00,51.28,51.33,51.18,51.2,151175.0,29.9898,30.0191,29.9313,29.943,151175.0
2018-03-22 13:00:00,51.18,51.39,51.04,51.38,56355.0,29.9313,30.0541,29.8495,30.0483,56355.0
2018-03-22 13:30:00,51.39,51.44,51.27,51.3,86552.0,30.0541,30.0834,29.984,30.0015,86552.0
2018-03-22 14:00:00,51.32,51.32,51.06,51.1,63648.0,30.0132,30.0132,29.8612,29.8845,63648.0
2018-03-22 14:30:00,51.1,51.18,50.96,50.97,137739.0,29.8845,29.9313,29.8027,29.8085,137739.0
2018-03-22 15:00:00,50.96,51.07,50.86,50.91,206140.0,29.8027,29.867,29.7442,29.7734,206140.0
2018-03-22 15:30:00,50.91,50.92,50.75,50.79,583020.0,29.7734,29.7793,29.6799,29.7032,583020.0
2018-03-23 09:30:00,51.01,51.17,50.71,50.97,340873.0,29.8319,29.9255,29.6565,29.8085,340873.0
2018-03-23 10:00:00,50.97,51.31,50.97,51.31,255817.0,29.8085,30.0074,29.8085,30.0074,255817.0
2018-03-23 10:30:00,51.32,51.64,51.25,51.6,276160.0,30.0132,30.2003,29.9723,30.177,276160.0
2018-03-23 11:00:00,51.59,51.61,51.28,51.39,207495.0,30.1711,30.1828,29.9898,30.0541,207495.0
2018-03-23 11:30:00,51.38,51.38,51.0,51.07,189146.0,30.0483,30.0483,29.8261,29.867,189146.0
2018-03-23 12:00:00,51.07,51.26,50.93,51.22,176038.0,29.867,29.9781,29.7851,29.9547,176038.0
2018-03-23 12:30:00,51.21,51.21,50.97,50.99,77155.0,29.9489,29.9489,29.8085,29.8202,77155.0
2018-03-23 13:00:00,50.98,51.21,50.96,51.19,107384.0,29.8144,29.9489,29.8027,29.9372,107384.0
2018-03-23 13:30:00,51.19,51.38,51.15,51.23,104409.0,29.9372,30.0483,29.9138,29.9606,104409.0
2018-03-23 14:00:00,51.23,51.28,51.05,51.11,103229.0,29.9606,29.9898,29.8553,29.8904,103229.0
2018-03-23 14:30:00,51.1,51.13,50.74,50.78,137416.0,29.8845,29.9021,29.674,29.6974,137416.0
2018-03-23 15:00:00,50.78,50.87,50.62,50.73,179664.0,29.6974,29.75,29.6038,29.6682,179664.0
2018-03-23 15:30:00,50.72,50.75,50.46,50.51,509383.0,29.6623,29.6799,29.5103,29.5395,509383.0
2018-03-26 09:30:00,51.62,51.65,51.29,51.3,262021.0,30.1887,30.2062,29.9957,30.0015,262021.0
2018-03-26 10:00:00,51.3,51.36,51.01,51.08,156142.0,30.0015,30.0366,29.8319,29.8728,156142.0
2018-03-26 10:30:00,51.08,51.32,51.0,51.01,162057.0,29.8728,30.0132,29.8261,29.8319,162057.0
2018-03-26 11:00:00,51.0,51.16,50.74,51.0,172880.0,29.8261,29.9196,29.674,29.8261,172880.0
2018-03-26 11:30:00,50.99,51.07,50.93,51.03,117802.0,29.8202,29.867,29.7851,29.8436,117802.0
2018-03-26 12:00:00,51.04,51.29,50.97,51.26,78041.0,29.8495,29.9957,29.8085,29.9781,78041.0
2018-03-26 12:30:00,51.25,51.35,51.2,51.3,139396.0,29.9723,30.0307,29.943,30.0015,139396.0
2018-03-26 13:00:00,51.29,51.37,51.24,51.34,77019.0,29.9957,30.0424,29.9664,30.0249,77019.0
2018-03-26 13:30:00,51.35,51.37,51.25,51.36,51712.0,30.0307,30.0424,29.9723,30.0366,51712.0
2018-03-26 14:00:00,51.36,51.54,51.33,51.51,104764.0,30.0366,30.1419,30.0191,30.1243,104764.0
2018-03-26 14:30:00,51.52,51.59,51.46,51.53,83016.0,30.1302,30.1711,30.0951,30.136,83016.0
2018-03-26 15:00:00,51.53,51.63,51.53,51.63,75157.0,30.136,30.1945,30.136,30.1945,75157.0
2018-03-26 15:30:00,51.64,51.68,51.4,51.45,514628.0,30.2003,30.2237,30.06,30.0892,514628.0
2018-03-27 09:30:00,52.16,52.17,51.7,51.73,365424.0,30.5045,30.5103,30.2354,30.253,365424.0
2018-03-27 10:00:00,51.73,51.81,51.43,51.57,472717.0,30.253,30.2998,30.0775,30.1594,472717.0
2018-03-27 10:30:00,51.57,51.57,51.29,51.3,305355.0,30.1594,30.1594,29.9957,30.0015,305355.0
2018-03-27 11:00:00,51.3,51.47,51.09,51.47,272177.0,30.0015,30.1009,29.8787,30.1009,272177.0
2018-03-27 11:30:00,51.47,51.73,51.43,51.69,108175.0,30.1009,30.253,30.0775,30.2296,108175.0
2018-03-27 12:00:00,51.69,51.75,51.55,51.58,85836.0,30.2296,30.2647,30.1477,30.1653,85836.0
2018-03-27 12:30:00,51.59,51.64,51.44,51.59,95102.0,30.1711,30.2003,30.0834,30.1711,95102.0
2018-03-27 13:00:00,51.6,51.66,51.44,51.44,72941.0,30.177,30.212,30.0834,30.0834,72941.0
2018-03-27 13:30:00,51.45,51.51,51.27,51.37,82674.0,30.0892,30.1243,29.984,30.0424,82674.0
2018-03-27 14:00:00,51.37,51.37,51.07,51.08,216554.0,30.0424,30.0424,29.867,29.8728,216554.0
2018-03-27 14:30:00,51.06,51.16,50.79,50.8,215880.0,29.8612,29.9196,29.7032,29.7091,215880.0
2018-03-27 15:00:00,50.79,50.87,50.59,50.62,259558.0,29.7032,29.75,29.5863,29.6038,259558.0
2018-03-27 15:30:00,50.62,50.8,50.45,50.68,689019.0,29.6038,29.7091,29.5044,29.6389,689019.0
2018-03-28 09:30:00,50.3,50.4,49.69,50.09,249057.0,29.4167,29.4752,29.0599,29.2939,249057.0
2018-03-28 10:00:00,50.1,50.27,49.93,49.96,163569.0,29.2997,29.3991,29.2003,29.2178,163569.0
2018-03-28 10:30:00,49.99,50.1,49.78,50.03,321646.0,29.2354,29.2997,29.1126,29.2588,321646.0
2018-03-28 11:00:00,50.03,50.27,50.02,50.19,230709.0,29.2588,29.3991,29.2529,29.3524,230709.0
2018-03-28 11:30:00,50.19,50.41,50.01,50.33,258600.0,29.3524,29.481,29.2471,29.4342,258600.0
2018-03-28 12:00:00,50.33,50.51,50.28,50.31,94255.0,29.4342,29.5395,29.405,29.4225,94255.0
2018-03-28 12:30:00,50.34,50.44,50.15,50.15,95661.0,29.4401,29.4986,29.329,29.329,95661.0
2018-03-28 13:00:00,50.14,50.23,50.04,50.13,148912.0,29.3231,29.3757,29.2646,29.3173,148912.0
2018-03-28 13:30:00,50.14,50.28,50.03,50.27,113023.0,29.3231,29.405,29.2588,29.3991,113023.0
2018-03-28 14:00:00,50.27,50.31,50.08,50.1,94685.0,29.3991,29.4225,29.288,29.2997,94685.0
2018-03-28 14:30:00,50.09,50.23,50.01,50.07,138897.0,29.2939,29.3757,29.2471,29.2822,138897.0
2018-03-28 15:00:00,50.06,50.2,49.91,50.19,278096.0,29.2763,29.3582,29.1886,29.3524,278096.0
2018-03-28 15:30:00,50.18,50.28,50.12,50.19,544116.0,29.3465,29.405,29.3114,29.3524,544116.0
2018-03-29 09:30:00,51.2,51.41,51.1,51.19,262190.0,29.943,30.0658,29.8845,29.9372,262190.0
2018-03-29 10:00:00,51.19,51.4,51.11,51.4,164211.0,29.9372,30.06,29.8904,30.06,164211.0
2018-03-29 10:30:00,51.4,51.65,51.31,51.61,474226.0,30.06,30.2062,30.0074,30.1828,474226.0
2018-03-29 11:00:00,51.62,51.72,51.4,51.45,264122.0,30.1887,30.2471,30.06,30.0892,264122.0
2018-03-29 11:30:00,51.45,51.46,51.15,51.24,380203.0,30.0892,30.0951,29.9138,29.9664,380203.0
2018-03-29 12:00:00,51.24,51.32,51.17,51.29,76917.0,29.9664,30.0132,29.9255,29.9957,76917.0
2018-03-29 12:30:00,51.29,51.34,51.23,51.31,46363.0,29.9957,30.0249,29.9606,30.0074,46363.0
2018-03-29 13:00:00,51.32,51.39,51.26,51.38,66415.0,30.0132,30.0541,29.9781,30.0483,66415.0
2018-03-29 13:30:00,51.39,51.61,51.38,51.56,87079.0,30.0541,30.1828,30.0483,30.1536,87079.0
2018-03-29 14:00:00,51.57,51.73,51.55,51.6,74173.0,30.1594,30.253,30.1477,30.177,74173.0
2018-03-29 14:30:00,51.61,51.72,51.59,51.7,85014.0,30.1828,30.2471,30.1711,30.2354,85014.0
2018-03-29 15:00:00,51.71,51.9,51.68,51.78,183907.0,30.2413,30.3524,30.2237,30.2822,183907.0
2018-03-29 15:30:00,51.78,51.79,51.47,51.51,582245.0,30.2822,30.2881,30.1009,30.1243,582245.0
2018-04-02 09:30:00,51.72,52.01,51.55,51.69,150152.0,30.2471,30.4167,30.1477,30.2296,150152.0
2018-04-02 10:00:00,51.69,51.7,51.4,51.52,87068.0,30.2296,30.2354,30.06,30.1302,87068.0
2018-04-02 10:30:00,51.53,51.53,51.26,51.26,103284.0,30.136,30.136,29.9781,29.9781,103284.0
2018-04-02 11:00:00,51.25,51.37,51.19,51.37,125667.0,29.9723,30.0424,29.9372,30.0424,125667.0
2018-04-02 11:30:00,51.37,51.37,51.01,51.2,144979.0,30.0424,30.0424,29.8319,29.943,144979.0
2018-04-02 12:00:00,51.2,51.28,51.01,51.27,118384.0,29.943,29.9898,29.8319,29.984,118384.0
2018-04-02 12:30:00,51.26,51.48,51.25,51.45,64231.0,29.9781,30.1068,29.9723,30.0892,64231.0
2018-04-02 13:00:00,51.45,51.5,51.12,51.13,106530.0,30.0892,30.1185,29.8962,29.9021,106530.0
2018-04-02 13:30:00,51.12,51.37,51.1,51.15,137964.0,29.8962,30.0424,29.8845,29.9138,137964.0
2018-04-02 14:00:00,51.12,51.3,51.05,51.17,215627.0,29.8962,30.0015,29.8553,29.9255,215627.0
2018-04-02 14:30:00,51.14,51.33,51.14,51.28,196199.0,29.9079,30.0191,29.9079,29.9898,196199.0
2018-04-02 15:00:00,51.29,51.33,51.16,51.22,114544.0,29.9957,30.0191,29.9196,29.9547,114544.0
2018-04-02 15:30:00,51.23,51.4,51.07,51.3,346675.0,29.9606,30.06,29.867,30.0015,346675.0
2018-04-03 09:30:00,51.8,52.23,51.72,52.04,294644.0,30.2939,30.5454,30.2471,30.4343,294644.0
2018-04-03 10:00:00,52.05,52.06,51.39,51.54,320005.0,30.4401,30.446,30.0541,30.1419,320005.0
2018-04-03 10:30:00,51.55,51.68,51.41,51.63,94478.0,30.1477,30.2237,30.0658,30.1945,94478.0
2018-04-03 11:00:00,51.63,51.88,51.63,51.79,95546.0,30.1945,30.3407,30.1945,30.2881,95546.0
2018-04-03 11:30:00,51.78,51.8,51.37,51.37,200300.0,30.2822,30.2939,30.0424,30.0424,200300.0
2018-04-03 12:00:00,51.36,51.48,51.27,51.36,73814.0,30.0366,30.1068,29.984,30.0366,73814.0
2018-04-03 12:30:00,51.36,51.5,51.25,51.29,140371.0,30.0366,30.1185,29.9723,29.9957,140371.0
2018-04-03 13:00:00,51.3,51.42,51.25,51.31,127806.0,30.0015,30.0717,29.9723,30.0074,127806.0
2018-04-03 13:30:00,51.31,51.34,51.09,51.18,121150.0,30.0074,30.0249,29.8787,29.9313,121150.0
2018-04-03 14:00:00,51.16,51.19,50.97,51.02,140249.0,29.9196,29.9372,29.8085,29.8378,140249.0
2018-04-03 14:30:00,51.01,51.25,50.97,51.18,158559.0,29.8319,29.9723,29.8085,29.9313,158559.0
2018-04-03 15:00:00,51.17,51.42,51.16,51.32,341024.0,29.9255,30.0717,29.9196,30.0132,341024.0
2018-04-03 15:30:00,51.32,51.34,51.09,51.28,438137.0,30.0132,30.0249,29.8787,29.9898,438137.0
2018-04-04 09:30:00,50.06,50.26,50.05,50.23,372946.0,29.2763,29.3933,29.2705,29.3757,372946.0
2018-04-04 10:00:00,50.24,50.48,50.09,50.44,235121.0,29.3816,29.522,29.2939,29.4986,235121.0
2018-04-04 10:30:00,50.44,50.5,50.19,50.44,132014.0,29.4986,29.5336,29.3524,29.4986,132014.0
2018-04-04 11:00:00,50.43,50.57,50.17,50.47,166930.0,29.4927,29.5746,29.3407,29.5161,166930.0
2018-04-04 11:30:00,50.48,50.58,50.39,50.56,176946.0,29.522,29.5804,29.4693,29.5687,176946.0
2018-04-04 12:00:00,50.57,50.8,50.51,50.67,130659.0,29.5746,29.7091,29.5395,29.6331,130659.0
2018-04-04 12:30:00,50.68,50.74,50.52,50.56,124939.0,29.6389,29.674,29.5453,29.5687,124939.0
2018-04-04 13:00:00,50.56,50.58,50.43,50.52,95419.0,29.5687,29.5804,29.4927,29.5453,95419.0
2018-04-04 13:30:00,50.51,50.58,50.41,50.51,52436.0,29.5395,29.5804,29.481,29.5395,52436.0
2018-04-04 14:00:00,50.52,50.8,50.48,50.77,58423.0,29.5453,29.7091,29.522,29.6916,58423.0
2018-04-04 14:30:00,50.77,50.78,50.64,50.69,234655.0,29.6916,29.6974,29.6155,29.6448,234655.0
2018-04-04 15:00:00,50.69,50.79,50.63,50.79,115911.0,29.6448,29.7032,29.6097,29.7032,115911.0
2018-04-04 15:30:00,50.79,51.06,50.79,50.99,461621.0,29.7032,29.8612,29.7032,29.8202,461621.0
2018-04-05 09:30:00,51.6,51.94,51.48,51.74,434710.0,30.177,30.3758,30.1068,30.2588,434710.0
2018-04-05 10:00:00,51.77,51.77,51.53,51.62,381163.0,30.2764,30.2764,30.136,30.1887,381163.0
2018-04-05 10:30:00,51.61,51.74,51.45,51.48,235011.0,30.1828,30.2588,30.0892,30.1068,235011.0
2018-04-05 11:00:00,51.49,51.58,51.42,51.58,187453.0,30.1126,30.1653,30.0717,30.1653,187453.0
2018-04-05 11:30:00,51.59,51.67,51.44,51.66,212358.0,30.1711,30.2179,30.0834,30.212,212358.0
2018-04-05 12:00:00,51.65,51.66,51.48,51.55,112431.0,30.2062,30.212,30.1068,30.1477,112431.0
2018-04-05 12:30:00,51.54,51.59,51.46,51.56,109585.0,30.1419,30.1711,30.0951,30.1536,109585.0
2018-04-05 13:00:00,51.56,51.64,51.39,51.43,81125.0,30.1536,30.2003,30.0541,30.0775,81125.0
2018-04-05 13:30:00,51.43,51.53,51.34,51.46,107682.0,30.0775,30.136,30.0249,30.0951,107682.0
2018-04-05 14:00:00,51.47,51.56,51.41,51.45,90749.0,30.1009,30.1536,30.0658,30.0892,90749.0
2018-04-05 14:30:00,51.46,51.64,51.46,51.56,145579.0,30.0951,30.2003,30.0951,30.1536,145579.0
2018-04-05 15:00:00,51.57,51.6,51.46,51.48,102975.0,30.1594,30.177,30.0951,30.1068,102975.0
2018-04-05 15:30:00,51.49,51.63,51.41,51.51,538965.0,30.1126,30.1945,30.0658,30.1243,538965.0
2018-04-06 09:30:00,50.99,51.2,50.91,51.08,415057.0,29.8202,29.943,29.7734,29.8728,415057.0
2018-04-06 10:00:00,51.09,51.1,50.64,50.73,159715.0,29.8787,29.8845,29.6155,29.6682,159715.0
2018-04-06 10:30:00,50.73,50.78,50.58,50.63,121539.0,29.6682,29.6974,29.5804,29.6097,121539.0
2018-04-06 11:00:00,50.61,50.73,50.5,50.69,167441.0,29.598,29.6682,29.5336,29.6448,167441.0
2018-04-06 11:30:00,50.69,50.85,50.66,50.83,82510.0,29.6448,29.7383,29.6272,29.7266,82510.0
2018-04-06 12:00:00,50.82,50.87,50.71,50.72,62861.0,29.7208,29.75,29.6565,29.6623,62861.0
2018-04-06 12:30:00,50.72,50.91,50.72,50.9,91844.0,29.6623,29.7734,29.6623,29.7676,91844.0
2018-04-06 13:00:00,50.9,50.9,50.72,50.87,59594.0,29.7676,29.7676,29.6623,29.75,59594.0
2018-04-06 13:30:00,50.87,50.9,50.58,50.6,74626.0,29.75,29.7676,29.5804,29.5921,74626.0
2018-04-06 14:00:00,50.6,50.77,50.57,50.67,104918.0,29.5921,29.6916,29.5746,29.6331,104918.0
2018-04-06 14:30:00,50.66,50.72,50.42,50.46,102032.0,29.6272,29.6623,29.4869,29.5103,102032.0
2018-04-06 15:00:00,50.47,50.61,50.32,50.53,115369.0,29.5161,29.598,29.4284,29.5512,115369.0
2018-04-06 15:30:00,50.53,50.69,50.47,50.54,614642.0,29.5512,29.6448,29.5161,29.557,614642.0
2018-04-09 09:30:00,50.98,51.03,50.41,50.74,305957.0,29.8144,29.8436,29.481,29.674,305957.0
2018-04-09 10:00:00,50.74,50.99,50.74,50.94,324932.0,29.674,29.8202,29.674,29.791,324932.0
2018-04-09 10:30:00,50.95,51.24,50.94,51.23,273786.0,29.7968,29.9664,29.791,29.9606,273786.0
2018-04-09 11:00:00,51.23,51.43,51.2,51.4,267268.0,29.9606,30.0775,29.943,30.06,267268.0
2018-04-09 11:30:00,51.4,51.51,51.31,51.37,128181.0,30.06,30.1243,30.0074,30.0424,128181.0
2018-04-09 12:00:00,51.37,51.46,51.36,51.4,74892.0,30.0424,30.0951,30.0366,30.06,74892.0
2018-04-09 12:30:00,51.4,51.56,51.34,51.42,110563.0,30.06,30.1536,30.0249,30.0717,110563.0
2018-04-09 13:00:00,51.43,51.53,51.42,51.51,51985.0,30.0775,30.136,30.0717,30.1243,51985.0
2018-04-09 13:30:00,51.52,51.62,51.51,51.56,63184.0,30.1302,30.1887,30.1243,30.1536,63184.0
2018-04-09 14:00:00,51.56,51.56,51.35,51.41,90145.0,30.1536,30.1536,30.0307,30.0658,90145.0
2018-04-09 14:30:00,51.4,51.46,51.32,51.43,97205.0,30.06,30.0951,30.0132,30.0775,97205.0
2018-04-09 15:00:00,51.43,51.43,51.18,51.21,144549.0,30.0775,30.0775,29.9313,29.9489,144549.0
2018-04-09 15:30:00,51.21,51.23,50.92,50.93,377543.0,29.9489,29.9606,29.7793,29.7851,377543.0
2018-04-10 09:30:00,53.12,53.16,52.96,53.02,649903.0,31.0659,31.0893,30.9723,31.0074,649903.0
2018-04-10 10:00:00,53.02,53.02,52.77,52.86,371565.0,31.0074,31.0074,30.8612,30.9138,371565.0
2018-04-10 10:30:00,52.86,53.07,52.85,52.97,342898.0,30.9138,31.0366,30.908,30.9782,342898.0
2018-04-10 11:00:00,52.98,53.21,52.94,53.1,238148.0,30.984,31.1185,30.9606,31.0542,238148.0
2018-04-10 11:30:00,53.11,53.25,53.0,53.17,154965.0,31.06,31.1419,30.9957,31.0951,154965.0
2018-04-10 12:00:00,53.17,53.26,53.01,53.08,210503.0,31.0951,31.1478,31.0016,31.0425,210503.0
2018-04-10 12:30:00,53.08,53.27,53.0,53.08,165810.0,31.0425,31.1536,30.9957,31.0425,165810.0
2018-04-10 13:00:00,53.08,53.18,52.97,53.16,126448.0,31.0425,31.101,30.9782,31.0893,126448.0
2018-04-10 13:30:00,53.16,53.38,53.16,53.35,173612.0,31.0893,31.2179,31.0893,31.2004,173612.0
2018-04-10 14:00:00,53.36,53.42,53.29,53.37,172992.0,31.2062,31.2413,31.1653,31.2121,172992.0
2018-04-10 14:30:00,53.38,53.48,53.32,53.42,146112.0,31.2179,31.2764,31.1829,31.2413,146112.0
2018-04-10 15:00:00,53.42,53.6,53.34,53.4,273911.0,31.2413,31.3466,31.1946,31.2296,273911.0
2018-04-10 15:30:00,53.4,53.41,53.12,53.13,573746.0,31.2296,31.2355,31.0659,31.0717,573746.0
2018-04-11 09:30:00,52.78,53.44,52.76,53.41,477663.0,30.867,31.253,30.8554,31.2355,477663.0
2018-04-11 10:00:00,53.42,53.45,53.22,53.43,217410.0,31.2413,31.2589,31.1244,31.2472,217410.0
2018-04-11 10:30:00,53.43,53.77,53.39,53.52,291158.0,31.2472,31.446,31.2238,31.2998,291158.0
2018-04-11 11:00:00,53.53,53.57,53.39,53.52,302646.0,31.3057,31.3291,31.2238,31.2998,302646.0
2018-04-11 11:30:00,53.53,53.71,53.49,53.63,154729.0,31.3057,31.4109,31.2823,31.3641,154729.0
2018-04-11 12:00:00,53.62,53.69,53.5,53.59,135243.0,31.3583,31.3992,31.2881,31.3408,135243.0
2018-04-11 12:30:00,53.6,53.67,53.55,53.6,106843.0,31.3466,31.3875,31.3174,31.3466,106843.0
2018-04-11 13:00:00,53.6,53.66,53.5,53.53,63941.0,31.3466,31.3817,31.2881,31.3057,63941.0
2018-04-11 13:30:00,53.51,53.54,53.33,53.4,104682.0,31.294,31.3115,31.1887,31.2296,104682.0
2018-04-11 14:00:00,53.41,53.45,53.15,53.31,72459.0,31.2355,31.2589,31.0834,31.177,72459.0
2018-04-11 14:30:00,53.3,53.39,53.14,53.17,152546.0,31.1712,31.2238,31.0776,31.0951,152546.0
2018-04-11 15:00:00,53.16,53.19,53.02,53.14,129224.0,31.0893,31.1068,31.0074,31.0776,129224.0
2018-04-11 15:30:00,53.13,53.29,53.1,53.14,380103.0,31.0717,31.1653,31.0542,31.0776,380103.0
2018-04-12 09:30:00,53.38,53.42,53.16,53.39,293332.0,31.2179,31.2413,31.0893,31.2238,293332.0
2018-04-12 10:00:00,53.39,53.75,53.38,53.72,167509.0,31.2238,31.4343,31.2179,31.4168,167509.0
2018-04-12 10:30:00,53.71,53.76,53.57,53.68,231138.0,31.4109,31.4402,31.3291,31.3934,231138.0
2018-04-12 11:00:00,53.69,53.86,53.67,53.84,194225.0,31.3992,31.4987,31.3875,31.487,194225.0
2018-04-12 11:30:00,53.85,53.94,53.82,53.85,89676.0,31.4928,31.5454,31.4753,31.4928,89676.0
2018-04-12 12:00:00,53.86,53.92,53.76,53.79,81217.0,31.4987,31.5337,31.4402,31.4577,81217.0
2018-04-12 12:30:00,53.8,53.98,53.77,53.97,92785.0,31.4636,31.5688,31.446,31.563,92785.0
2018-04-12 13:00:00,53.97,53.97,53.8,53.84,61122.0,31.563,31.563,31.4636,31.487,61122.0
2018-04-12 13:30:00,53.83,53.93,53.8,53.83,90154.0,31.4811,31.5396,31.4636,31.4811,90154.0
2018-04-12 14:00:00,53.83,53.99,53.81,53.99,70982.0,31.4811,31.5747,31.4694,31.5747,70982.0
2018-04-12 14:30:00,53.98,54.0,53.9,53.94,120424.0,31.5688,31.5805,31.5221,31.5454,120424.0
2018-04-12 15:00:00,53.93,54.07,53.92,54.05,109944.0,31.5396,31.6215,31.5337,31.6098,109944.0
2018-04-12 15:30:00,54.04,54.06,53.78,53.82,415727.0,31.6039,31.6156,31.4519,31.4753,415727.0
2018-04-13 09:30:00,54.66,54.68,54.3,54.31,447866.0,31.9665,31.9782,31.756,31.7618,447866.0
2018-04-13 10:00:00,54.3,54.54,54.3,54.33,324242.0,31.756,31.8963,31.756,31.7735,324242.0
2018-04-13 10:30:00,54.32,54.52,54.23,54.39,256367.0,31.7677,31.8846,31.715,31.8086,256367.0
2018-04-13 11:00:00,54.39,54.67,54.32,54.64,123546.0,31.8086,31.9724,31.7677,31.9548,123546.0
2018-04-13 11:30:00,54.65,54.68,54.52,54.58,94527.0,31.9607,31.9782,31.8846,31.9197,94527.0
2018-04-13 12:00:00,54.58,54.63,54.46,54.51,83676.0,31.9197,31.949,31.8496,31.8788,83676.0
2018-04-13 12:30:00,54.5,54.51,54.37,54.43,108973.0,31.8729,31.8788,31.7969,31.832,108973.0
2018-04-13 13:00:00,54.42,54.58,54.39,54.57,70100.0,31.8262,31.9197,31.8086,31.9139,70100.0
2018-04-13 13:30:00,54.57,54.61,54.52,54.54,56976.0,31.9139,31.9373,31.8846,31.8963,56976.0
2018-04-13 14:00:00,54.54,54.58,54.48,54.53,70892.0,31.8963,31.9197,31.8613,31.8905,70892.0
2018-04-13 14:30:00,54.53,54.54,54.3,54.32,215330.0,31.8905,31.8963,31.756,31.7677,215330.0
2018-04-13 15:00:00,54.32,54.32,54.12,54.16,138781.0,31.7677,31.7677,31.6507,31.6741,138781.0
2018-04-13 15:30:00,54.16,54.34,54.14,54.26,338179.0,31.6741,31.7794,31.6624,31.7326,338179.0
2018-04-16 09:30:00,54.97,54.98,54.15,54.19,269585.0,32.1478,32.1537,31.6683,31.6917,269585.0
2018-04-16 10:00:00,54.22,54.49,54.17,54.49,228090.0,31.7092,31.8671,31.68,31.8671,228090.0
2018-04-16 10:30:00,54.49,54.51,54.2,54.22,123490.0,31.8671,31.8788,31.6975,31.7092,123490.0
2018-04-16 11:00:00,54.21,54.24,53.95,53.99,146557.0,31.7033,31.7209,31.5513,31.5747,146557.0
2018-04-16 11:30:00,53.99,54.03,53.88,53.96,96625.0,31.5747,31.5981,31.5104,31.5571,96625.0
2018-04-16 12:00:00,53.97,54.1,53.96,54.04,76996.0,31.563,31.639,31.5571,31.6039,76996.0
2018-04-16 12:30:00,54.04,54.13,54.01,54.12,89718.0,31.6039,31.6566,31.5864,31.6507,89718.0
2018-04-16 13:00:00,54.12,54.13,54.0,54.01,62672.0,31.6507,31.6566,31.5805,31.5864,62672.0
2018-04-16 13:30:00,54.0,54.05,53.93,53.97,101895.0,31.5805,31.6098,31.5396,31.563,101895.0
2018-04-16 14:00:00,53.96,53.97,53.88,53.9,119630.0,31.5571,31.563,31.5104,31.5221,119630.0
2018-04-16 14:30:00,53.89,54.05,53.87,54.05,132506.0,31.5162,31.6098,31.5045,31.6098,132506.0
2018-04-16 15:00:00,54.06,54.22,54.03,54.21,309323.0,31.6156,31.7092,31.5981,31.7033,309323.0
2018-04-16 15:30:00,54.2,54.25,54.16,54.23,408156.0,31.6975,31.7267,31.6741,31.715,408156.0
2018-04-17 09:30:00,54.64,54.73,54.38,54.71,339848.0,31.9548,32.0075,31.8028,31.9958,339848.0
2018-04-17 10:00:00,54.72,54.87,54.53,54.64,174340.0,32.0016,32.0893,31.8905,31.9548,174340.0
2018-04-17 10:30:00,54.64,54.78,54.52,54.73,251256.0,31.9548,32.0367,31.8846,32.0075,251256.0
2018-04-17 11:00:00,54.72,54.82,54.65,54.7,272955.0,32.0016,32.0601,31.9607,31.9899,272955.0
2018-04-17 11:30:00,54.7,54.72,54.54,54.62,93700.0,31.9899,32.0016,31.8963,31.9431,93700.0
2018-04-17 12:00:00,54.62,54.69,54.6,54.65,56846.0,31.9431,31.9841,31.9314,31.9607,56846.0
2018-04-17 12:30:00,54.66,54.76,54.57,54.76,60968.0,31.9665,32.025,31.9139,32.025,60968.0
2018-04-17 13:00:00,54.76,54.82,54.72,54.8,59926.0,32.025,32.0601,32.0016,32.0484,59926.0
2018-04-17 13:30:00,54.8,54.81,54.73,54.8,62361.0,32.0484,32.0542,32.0075,32.0484,62361.0
2018-04-17 14:00:00,54.8,54.89,54.78,54.84,109540.0,32.0484,32.101,32.0367,32.0718,109540.0
2018-04-17 14:30:00,54.84,54.88,54.81,54.84,50803.0,32.0718,32.0952,32.0542,32.0718,50803.0
2018-04-17 15:00:00,54.84,54.87,54.78,54.8,84257.0,32.0718,32.0893,32.0367,32.0484,84257.0
2018-04-17 15:30:00,54.81,54.84,54.71,54.74,226753.0,32.0542,32.0718,31.9958,32.0133,226753.0
2018-04-18 09:30:00,56.73,57.08,56.7,57.03,586874.0,33.1771,33.3818,33.1596,33.3526,586874.0
2018-04-18 10:00:00,57.04,57.05,56.64,56.78,690815.0,33.3584,33.3643,33.1245,33.2063,690815.0
2018-04-18 10:30:00,56.79,57.19,56.78,57.11,415282.0,33.2122,33.4461,33.2063,33.3993,415282.0
2018-04-18 11:00:00,57.11,57.35,57.08,57.3,383799.0,33.3993,33.5397,33.3818,33.5105,383799.0
2018-04-18 11:30:00,57.3,57.31,57.15,57.3,230513.0,33.5105,33.5163,33.4227,33.5105,230513.0
2018-04-18 12:00:00,57.31,57.34,57.16,57.19,143612.0,33.5163,33.5338,33.4286,33.4461,143612.0
2018-04-18 12:30:00,57.2,57.31,57.15,57.3,127078.0,33.452,33.5163,33.4227,33.5105,127078.0
2018-04-18 13:00:00,57.31,57.4,57.3,57.32,101283.0,33.5163,33.5689,33.5105,33.5222,101283.0
2018-04-18 13:30:00,57.32,57.33,57.07,57.12,288816.0,33.5222,33.528,33.3759,33.4052,288816.0
2018-04-18 14:00:00,57.12,57.19,57.06,57.16,139905.0,33.4052,33.4461,33.3701,33.4286,139905.0
2018-04-18 14:30:00,57.17,57.2,57.11,57.11,152249.0,33.4344,33.452,33.3993,33.3993,152249.0
2018-04-18 15:00:00,57.12,57.18,57.0,57.02,304533.0,33.4052,33.4403,33.335,33.3467,304533.0
2018-04-18 15:30:00,57.02,57.07,56.85,56.86,668054.0,33.3467,33.3759,33.2473,33.2531,668054.0
2018-04-19 09:30:00,57.01,57.14,56.54,56.58,284296.0,33.3409,33.4169,33.066,33.0894,284296.0
2018-04-19 10:00:00,56.59,57.01,56.55,56.99,154956.0,33.0952,33.3409,33.0718,33.3292,154956.0
2018-04-19 10:30:00,57.02,57.11,56.82,56.85,177537.0,33.3467,33.3993,33.2297,33.2473,177537.0
2018-04-19 11:00:00,56.86,56.86,56.7,56.8,212083.0,33.2531,33.2531,33.1596,33.218,212083.0
2018-04-19 11:30:00,56.79,56.81,56.56,56.59,79819.0,33.2122,33.2239,33.0777,33.0952,79819.0
2018-04-19 12:00:00,56.58,56.59,56.35,56.39,77013.0,33.0894,33.0952,32.9549,32.9783,77013.0
2018-04-19 12:30:00,56.39,56.55,56.39,56.51,58295.0,32.9783,33.0718,32.9783,33.0484,58295.0
2018-04-19 13:00:00,56.5,56.53,56.41,56.41,107966.0,33.0426,33.0601,32.99,32.99,107966.0
2018-04-19 13:30:00,56.42,56.46,56.37,56.38,79703.0,32.9958,33.0192,32.9666,32.9724,79703.0
2018-04-19 14:00:00,56.38,56.38,56.14,56.2,147597.0,32.9724,32.9724,32.8321,32.8671,147597.0
2018-04-19 14:30:00,56.21,56.4,56.2,56.32,150000.0,32.873,32.9841,32.8671,32.9373,150000.0
2018-04-19 15:00:00,56.33,56.43,56.26,56.27,153833.0,32.9432,33.0017,32.9022,32.9081,153833.0
2018-04-19 15:30:00,56.28,56.58,56.27,56.55,506485.0,32.9139,33.0894,32.9081,33.0718,506485.0
2018-04-20 09:30:00,56.56,56.62,56.34,56.41,210567.0,33.0777,33.1128,32.949,32.99,210567.0
2018-04-20 10:00:00,56.42,56.45,56.19,56.41,200494.0,32.9958,33.0134,32.8613,32.99,200494.0
2018-04-20 10:30:00,56.42,56.59,56.33,56.48,144987.0,32.9958,33.0952,32.9432,33.0309,144987.0
2018-04-20 11:00:00,56.46,56.6,56.33,56.57,165981.0,33.0192,33.1011,32.9432,33.0835,165981.0
2018-04-20 11:30:00,56.56,56.82,56.55,56.8,110526.0,33.0777,33.2297,33.0718,33.218,110526.0
2018-04-20 12:00:00,56.8,56.92,56.74,56.77,78732.0,33.218,33.2882,33.183,33.2005,78732.0
2018-04-20 12:30:00,56.77,56.87,56.72,56.82,115394.0,33.2005,33.259,33.1713,33.2297,115394.0
2018-04-20 13:00:00,56.81,56.89,56.75,56.86,65230.0,33.2239,33.2707,33.1888,33.2531,65230.0
2018-04-20 13:30:00,56.88,56.93,56.85,56.85,40949.0,33.2648,33.2941,33.2473,33.2473,40949.0
2018-04-20 14:00:00,56.86,56.89,56.72,56.74,52313.0,33.2531,33.2707,33.1713,33.183,52313.0
2018-04-20 14:30:00,56.75,56.77,56.64,56.67,65295.0,33.1888,33.2005,33.1245,33.142,65295.0
2018-04-20 15:00:00,56.67,56.67,56.45,56.49,85451.0,33.142,33.142,33.0134,33.0367,85451.0
2018-04-20 15:30:00,56.48,56.6,56.42,56.59,381201.0,33.0309,33.1011,32.9958,33.0952,381201.0
2018-04-23 09:30:00,55.29,55.68,55.05,55.53,548469.0,32.335,32.563,32.1946,32.4753,548469.0
2018-04-23 10:00:00,55.54,55.67,55.4,55.64,159223.0,32.4812,32.5572,32.3993,32.5396,159223.0
2018-04-23 10:30:00,55.64,55.78,55.57,55.71,149678.0,32.5396,32.6215,32.4987,32.5806,149678.0
2018-04-23 11:00:00,55.72,55.93,55.68,55.89,301370.0,32.5864,32.7092,32.563,32.6859,301370.0
2018-04-23 11:30:00,55.89,55.89,55.69,55.72,99998.0,32.6859,32.6859,32.5689,32.5864,99998.0
2018-04-23 12:00:00,55.72,55.82,55.69,55.72,99876.0,32.5864,32.6449,32.5689,32.5864,99876.0
2018-04-23 12:30:00,55.72,55.73,55.59,55.68,99250.0,32.5864,32.5923,32.5104,32.563,99250.0
2018-04-23 13:00:00,55.69,55.7,55.61,55.65,126151.0,32.5689,32.5747,32.5221,32.5455,126151.0
2018-04-23 13:30:00,55.65,55.67,55.59,55.62,110194.0,32.5455,32.5572,32.5104,32.528,110194.0
2018-04-23 14:00:00,55.63,55.65,55.56,55.6,118539.0,32.5338,32.5455,32.4929,32.5163,118539.0
2018-04-23 14:30:00,55.6,55.66,55.47,55.5,111902.0,32.5163,32.5513,32.4402,32.4578,111902.0
2018-04-23 15:00:00,55.49,55.56,55.45,55.48,101475.0,32.4519,32.4929,32.4285,32.4461,101475.0
2018-04-23 15:30:00,55.48,55.62,55.48,55.51,295580.0,32.4461,32.528,32.4461,32.4636,295580.0
2018-04-24 09:30:00,56.11,56.38,55.97,56.36,232023.0,32.8145,32.9724,32.7326,32.9607,232023.0
2018-04-24 10:00:00,56.36,56.49,56.13,56.21,203586.0,32.9607,33.0367,32.8262,32.873,203586.0
2018-04-24 10:30:00,56.21,56.24,55.99,56.0,163960.0,32.873,32.8905,32.7443,32.7502,163960.0
2018-04-24 11:00:00,56.01,56.13,55.91,56.09,150915.0,32.756,32.8262,32.6976,32.8028,150915.0
2018-04-24 11:30:00,56.08,56.17,55.89,55.9,159526.0,32.797,32.8496,32.6859,32.6917,159526.0
2018-04-24 12:00:00,55.9,55.95,55.74,55.84,143925.0,32.6917,32.7209,32.5981,32.6566,143925.0
2018-04-24 12:30:00,55.83,55.86,55.59,55.59,107328.0,32.6508,32.6683,32.5104,32.5104,107328.0
2018-04-24 13:00:00,55.59,55.66,55.47,55.53,83297.0,32.5104,32.5513,32.4402,32.4753,83297.0
2018-04-24 13:30:00,55.54,55.56,55.27,55.3,83740.0,32.4812,32.4929,32.3233,32.3408,83740.0
2018-04-24 14:00:00,55.3,55.43,55.16,55.23,123718.0,32.3408,32.4168,32.2589,32.2999,123718.0
2018-04-24 14:30:00,55.24,55.43,55.18,55.39,127819.0,32.3057,32.4168,32.2706,32.3934,127819.0
2018-04-24 15:00:00,55.4,55.66,55.39,55.63,85713.0,32.3993,32.5513,32.3934,32.5338,85713.0
2018-04-24 15:30:00,55.63,55.7,55.53,55.67,264470.0,32.5338,32.5747,32.4753,32.5572,264470.0
2018-04-25 09:30:00,55.01,55.09,54.66,54.93,422164.0,32.1712,32.218,31.9665,32.1244,422164.0
2018-04-25 10:00:00,54.95,55.06,54.84,55.03,227497.0,32.1361,32.2004,32.0718,32.1829,227497.0
2018-04-25 10:30:00,55.02,55.23,54.86,55.2,268586.0,32.1771,32.2999,32.0835,32.2823,268586.0
2018-04-25 11:00:00,55.2,55.49,55.15,55.39,129089.0,32.2823,32.4519,32.2531,32.3934,129089.0
2018-04-25 11:30:00,55.4,55.48,55.19,55.22,50879.0,32.3993,32.4461,32.2765,32.294,50879.0
2018-04-25 12:00:00,55.22,55.37,55.16,55.28,77895.0,32.294,32.3817,32.2589,32.3291,77895.0
2018-04-25 12:30:00,55.28,55.35,55.26,55.33,41535.0,32.3291,32.37,32.3174,32.3584,41535.0
2018-04-25 13:00:00,55.33,55.35,55.18,55.3,51260.0,32.3584,32.37,32.2706,32.3408,51260.0
2018-04-25 13:30:00,55.3,55.42,55.3,55.36,80172.0,32.3408,32.411,32.3408,32.3759,80172.0
2018-04-25 14:00:00,55.37,55.4,55.21,55.24,50711.0,32.3817,32.3993,32.2882,32.3057,50711.0
2018-04-25 14:30:00,55.24,55.37,55.22,55.36,43820.0,32.3057,32.3817,32.294,32.3759,43820.0
2018-04-25 15:00:00,55.36,55.39,55.18,55.21,50823.0,32.3759,32.3934,32.2706,32.2882,50823.0
2018-04-25 15:30:00,55.2,55.26,55.09,55.24,280359.0,32.2823,32.3174,32.218,32.3057,280359.0
2018-04-26 09:30:00,56.22,56.22,55.61,55.77,308209.0,32.8788,32.8788,32.5221,32.6157,308209.0
2018-04-26 10:00:00,55.77,55.88,55.64,55.68,147241.0,32.6157,32.68,32.5396,32.563,147241.0
2018-04-26 10:30:00,55.68,55.73,55.47,55.47,257732.0,32.563,32.5923,32.4402,32.4402,257732.0
2018-04-26 11:00:00,55.46,55.64,55.37,55.59,172794.0,32.4344,32.5396,32.3817,32.5104,172794.0
2018-04-26 11:30:00,55.59,55.61,55.34,55.43,116069.0,32.5104,32.5221,32.3642,32.4168,116069.0
2018-04-26 12:00:00,55.43,55.56,55.43,55.56,82744.0,32.4168,32.4929,32.4168,32.4929,82744.0
2018-04-26 12:30:00,55.56,55.64,55.52,55.56,53174.0,32.4929,32.5396,32.4695,32.4929,53174.0
2018-04-26 13:00:00,55.57,55.62,55.54,55.6,66171.0,32.4987,32.528,32.4812,32.5163,66171.0
2018-04-26 13:30:00,55.59,55.67,55.56,55.64,67939.0,32.5104,32.5572,32.4929,32.5396,67939.0
2018-04-26 14:00:00,55.65,55.71,55.63,55.67,67716.0,32.5455,32.5806,32.5338,32.5572,67716.0
2018-04-26 14:30:00,55.68,55.79,55.67,55.78,55701.0,32.563,32.6274,32.5572,32.6215,55701.0
2018-04-26 15:00:00,55.79,55.79,55.67,55.68,64974.0,32.6274,32.6274,32.5572,32.563,64974.0
2018-04-26 15:30:00,55.69,55.74,55.66,55.69,184479.0,32.5689,32.5981,32.5513,32.5689,184479.0
2018-04-27 09:30:00,55.03,55.23,54.96,55.03,264167.0,32.1829,32.2999,32.142,32.1829,264167.0
2018-04-27 10:00:00,55.03,55.15,54.93,55.01,250577.0,32.1829,32.2531,32.1244,32.1712,250577.0
2018-04-27 10:30:00,55.01,55.18,54.95,55.12,253421.0,32.1712,32.2706,32.1361,32.2355,253421.0
2018-04-27 11:00:00,55.12,55.55,55.11,55.51,145130.0,32.2355,32.487,32.2297,32.4636,145130.0
2018-04-27 11:30:00,55.51,55.54,55.06,55.09,378893.0,32.4636,32.4812,32.2004,32.218,378893.0
2018-04-27 12:00:00,55.09,55.21,55.07,55.18,102448.0,32.218,32.2882,32.2063,32.2706,102448.0
2018-04-27 12:30:00,55.18,55.35,55.14,55.3,117440.0,32.2706,32.37,32.2472,32.3408,117440.0
2018-04-27 13:00:00,55.31,55.33,55.11,55.14,70752.0,32.3467,32.3584,32.2297,32.2472,70752.0
2018-04-27 13:30:00,55.14,55.21,55.08,55.14,80282.0,32.2472,32.2882,32.2121,32.2472,80282.0
2018-04-27 14:00:00,55.14,55.16,55.04,55.07,116386.0,32.2472,32.2589,32.1888,32.2063,116386.0
2018-04-27 14:30:00,55.07,55.1,55.0,55.04,188073.0,32.2063,32.2238,32.1654,32.1888,188073.0
2018-04-27 15:00:00,55.03,55.09,54.99,55.03,146214.0,32.1829,32.218,32.1595,32.1829,146214.0
2018-04-27 15:30:00,55.03,55.16,55.03,55.14,218260.0,32.1829,32.2589,32.1829,32.2472,218260.0
2018-04-30 09:30:00,55.0,55.16,54.91,55.03,211699.0,32.1654,32.2589,32.1127,32.1829,211699.0
2018-04-30 10:00:00,55.02,55.34,55.0,55.08,142242.0,32.1771,32.3642,32.1654,32.2121,142242.0
2018-04-30 10:30:00,55.08,55.2,55.0,55.18,161649.0,32.2121,32.2823,32.1654,32.2706,161649.0
2018-04-30 11:00:00,55.17,55.17,55.04,55.06,118023.0,32.2648,32.2648,32.1888,32.2004,118023.0
2018-04-30 11:30:00,55.05,55.09,54.95,55.09,158186.0,32.1946,32.218,32.1361,32.218,158186.0
2018-04-30 12:00:00,55.08,55.2,55.05,55.2,58728.0,32.2121,32.2823,32.1946,32.2823,58728.0
2018-04-30 12:30:00,55.2,55.27,55.17,55.24,65674.0,32.2823,32.3233,32.2648,32.3057,65674.0
2018-04-30 13:00:00,55.24,55.27,55.16,55.19,52393.0,32.3057,32.3233,32.2589,32.2765,52393.0
2018-04-30 13:30:00,55.18,55.21,55.14,55.18,39587.0,32.2706,32.2882,32.2472,32.2706,39587.0
2018-04-30 14:00:00,55.18,55.19,55.01,55.09,67379.0,32.2706,32.2765,32.1712,32.218,67379.0
2018-04-30 14:30:00,55.08,55.13,55.0,55.01,77494.0,32.2121,32.2414,32.1654,32.1712,77494.0
2018-04-30 15:00:00,55.01,55.04,54.99,55.03,112172.0,32.1712,32.1888,32.1595,32.1829,112172.0
2018-04-30 15:30:00,55.03,55.07,54.96,54.96,199465.0,32.1829,32.2063,32.142,32.142,199465.0
2018-05-01 09:30:00,54.72,54.76,54.53,54.67,129677.0,32.0016,32.025,31.8905,31.9724,129677.0
2018-05-01 10:00:00,54.68,54.71,54.19,54.25,196988.0,31.9782,31.9958,31.6917,31.7267,196988.0
2018-05-01 10:30:00,54.26,54.33,54.0,54.02,427165.0,31.7326,31.7735,31.5805,31.5922,427165.0
2018-05-01 11:00:00,54.02,54.07,53.88,54.03,322297.0,31.5922,31.6215,31.5104,31.5981,322297.0
2018-05-01 11:30:00,54.03,54.29,54.02,54.08,122151.0,31.5981,31.7501,31.5922,31.6273,122151.0
2018-05-01 12:00:00,54.07,54.3,54.06,54.3,98987.0,31.6215,31.756,31.6156,31.756,98987.0
2018-05-01 12:30:00,54.3,54.39,54.19,54.37,93517.0,31.756,31.8086,31.6917,31.7969,93517.0
2018-05-01 13:00:00,54.37,54.38,54.25,54.29,79372.0,31.7969,31.8028,31.7267,31.7501,79372.0
2018-05-01 13:30:00,54.28,54.44,54.22,54.43,74091.0,31.7443,31.8379,31.7092,31.832,74091.0
2018-05-01 14:00:00,54.43,54.5,54.4,54.45,86247.0,31.832,31.8729,31.8145,31.8437,86247.0
2018-05-01 14:30:00,54.45,54.56,54.43,54.46,58037.0,31.8437,31.908,31.832,31.8496,58037.0
2018-05-01 15:00:00,54.45,54.48,54.24,54.26,111243.0,31.8437,31.8613,31.7209,31.7326,111243.0
2018-05-01 15:30:00,54.26,54.54,54.26,54.53,305599.0,31.7326,31.8963,31.7326,31.8905,305599.0
2018-05-02 09:30:00,55.43,55.52,55.15,55.28,201823.0,32.4168,32.4695,32.2531,32.3291,201823.0
2018-05-02 10:00:00,55.28,55.46,55.27,55.29,209519.0,32.3291,32.4344,32.3233,32.335,209519.0
2018-05-02 10:30:00,55.29,55.32,55.11,55.18,182059.0,32.335,32.3525,32.2297,32.2706,182059.0
2018-05-02 11:00:00,55.18,55.49,55.11,55.49,252846.0,32.2706,32.4519,32.2297,32.4519,252846.0
2018-05-02 11:30:00,55.48,55.48,55.12,55.2,140295.0,32.4461,32.4461,32.2355,32.2823,140295.0
2018-05-02 12:00:00,55.2,55.26,55.14,55.21,37710.0,32.2823,32.3174,32.2472,32.2882,37710.0
2018-05-02 12:30:00,55.21,55.28,55.18,55.26,66507.0,32.2882,32.3291,32.2706,32.3174,66507.0
2018-05-02 13:00:00,55.27,55.3,55.19,55.27,46966.0,32.3233,32.3408,32.2765,32.3233,46966.0
2018-05-02 13:30:00,55.29,55.3,55.17,55.17,44415.0,32.335,32.3408,32.2648,32.2648,44415.0
2018-05-02 14:00:00,55.16,55.58,55.15,55.55,134350.0,32.2589,32.5046,32.2531,32.487,134350.0
2018-05-02 14:30:00,55.55,55.55,55.38,55.39,104191.0,32.487,32.487,32.3876,32.3934,104191.0
2018-05-02 15:00:00,55.4,55.41,55.13,55.15,81299.0,32.3993,32.4051,32.2414,32.2531,81299.0
2018-05-02 15:30:00,55.12,55.14,54.85,55.01,313269.0,32.2355,32.2472,32.0776,32.1712,313269.0
2018-05-03 09:30:00,55.48,55.53,55.23,55.25,241916.0,32.4461,32.4753,32.2999,32.3116,241916.0
2018-05-03 10:00:00,55.26,55.29,54.74,54.87,138830.0,32.3174,32.335,32.0133,32.0893,138830.0
2018-05-03 10:30:00,54.86,54.87,54.67,54.74,89228.0,32.0835,32.0893,31.9724,32.0133,89228.0
2018-05-03 11:00:00,54.74,54.93,54.65,54.81,195945.0,32.0133,32.1244,31.9607,32.0542,195945.0
2018-05-03 11:30:00,54.81,54.91,54.66,54.91,143528.0,32.0542,32.1127,31.9665,32.1127,143528.0
2018-05-03 12:00:00,54.91,55.08,54.91,55.01,103387.0,32.1127,32.2121,32.1127,32.1712,103387.0
2018-05-03 12:30:00,55.01,55.39,55.0,55.37,91682.0,32.1712,32.3934,32.1654,32.3817,91682.0
2018-05-03 13:00:00,55.37,55.41,55.28,55.32,103828.0,32.3817,32.4051,32.3291,32.3525,103828.0
2018-05-03 13:30:00,55.32,55.49,55.3,55.42,55759.0,32.3525,32.4519,32.3408,32.411,55759.0
2018-05-03 14:00:00,55.4,55.52,55.35,55.45,61705.0,32.3993,32.4695,32.37,32.4285,61705.0
2018-05-03 14:30:00,55.46,55.61,55.45,55.47,92703.0,32.4344,32.5221,32.4285,32.4402,92703.0
2018-05-03 15:00:00,55.47,55.6,55.47,55.59,70749.0,32.4402,32.5163,32.4402,32.5104,70749.0
2018-05-03 15:30:00,55.6,55.64,55.4,55.46,231544.0,32.5163,32.5396,32.3993,32.4344,231544.0
2018-05-04 09:30:00,55.21,55.44,55.13,55.38,193243.0,32.2882,32.4227,32.2414,32.3876,193243.0
2018-05-04 10:00:00,55.39,55.65,55.3,55.61,122114.0,32.3934,32.5455,32.3408,32.5221,122114.0
2018-05-04 10:30:00,55.62,55.72,55.5,55.5,71509.0,32.528,32.5864,32.4578,32.4578,71509.0
2018-05-04 11:00:00,55.5,55.68,55.41,55.67,93566.0,32.4578,32.563,32.4051,32.5572,93566.0
2018-05-04 11:30:00,55.67,55.71,55.51,55.67,109718.0,32.5572,32.5806,32.4636,32.5572,109718.0
2018-05-04 12:00:00,55.68,55.85,55.63,55.79,184751.0,32.563,32.6625,32.5338,32.6274,184751.0
2018-05-04 12:30:00,55.79,55.82,55.74,55.81,91012.0,32.6274,32.6449,32.5981,32.6391,91012.0
2018-05-04 13:00:00,55.81,55.82,55.67,55.68,106241.0,32.6391,32.6449,32.5572,32.563,106241.0
2018-05-04 13:30:00,55.68,55.83,55.65,55.83,74636.0,32.563,32.6508,32.5455,32.6508,74636.0
2018-05-04 14:00:00,55.83,55.89,55.77,55.87,114412.0,32.6508,32.6859,32.6157,32.6742,114412.0
2018-05-04 14:30:00,55.87,55.87,55.65,55.66,75682.0,32.6742,32.6742,32.5455,32.5513,75682.0
2018-05-04 15:00:00,55.66,55.69,55.6,55.63,91040.0,32.5513,32.5689,32.5163,32.5338,91040.0
2018-05-04 15:30:00,55.62,55.66,55.49,55.61,359474.0,32.528,32.5513,32.4519,32.5221,359474.0
2018-05-07 09:30:00,55.8,55.86,55.52,55.64,131941.0,32.6332,32.6683,32.4695,32.5396,131941.0
2018-05-07 10:00:00,55.65,55.84,55.62,55.69,113107.0,32.5455,32.6566,32.528,32.5689,113107.0
2018-05-07 10:30:00,55.68,55.71,55.52,55.66,184512.0,32.563,32.5806,32.4695,32.5513,184512.0
2018-05-07 11:00:00,55.66,55.73,55.6,55.63,99846.0,32.5513,32.5923,32.5163,32.5338,99846.0
2018-05-07 11:30:00,55.63,55.7,55.52,55.55,102909.0,32.5338,32.5747,32.4695,32.487,102909.0
2018-05-07 12:00:00,55.55,55.63,55.5,55.51,94558.0,32.487,32.5338,32.4578,32.4636,94558.0
2018-05-07 12:30:00,55.5,55.54,55.43,55.46,79142.0,32.4578,32.4812,32.4168,32.4344,79142.0
2018-05-07 13:00:00,55.46,55.53,55.41,55.5,52412.0,32.4344,32.4753,32.4051,32.4578,52412.0
2018-05-07 13:30:00,55.5,55.62,55.49,55.56,61083.0,32.4578,32.528,32.4519,32.4929,61083.0
2018-05-07 14:00:00,55.56,55.58,55.47,55.56,91768.0,32.4929,32.5046,32.4402,32.4929,91768.0
2018-05-07 14:30:00,55.56,55.58,55.35,55.37,101820.0,32.4929,32.5046,32.37,32.3817,101820.0
2018-05-07 15:00:00,55.37,55.4,55.24,55.32,109008.0,32.3817,32.3993,32.3057,32.3525,109008.0
2018-05-07 15:30:00,55.32,55.47,55.31,55.47,305524.0,32.3525,32.4402,32.3467,32.4402,305524.0
2018-05-08 09:30:00,55.35,55.42,55.14,55.19,346187.0,32.37,32.411,32.2472,32.2765,346187.0
2018-05-08 10:00:00,55.19,55.36,55.07,55.08,304521.0,32.2765,32.3759,32.2063,32.2121,304521.0
2018-05-08 10:30:00,55.08,55.22,55.01,55.01,232686.0,32.2121,32.294,32.1712,32.1712,232686.0
2018-05-08 11:00:00,55.0,55.07,54.69,54.85,318286.0,32.1654,32.2063,31.9841,32.0776,318286.0
2018-05-08 11:30:00,54.84,55.17,54.79,55.05,102939.0,32.0718,32.2648,32.0425,32.1946,102939.0
2018-05-08 12:00:00,55.05,55.2,55.04,55.18,34541.0,32.1946,32.2823,32.1888,32.2706,34541.0
2018-05-08 12:30:00,55.18,55.18,55.03,55.03,33428.0,32.2706,32.2706,32.1829,32.1829,33428.0
2018-05-08 13:00:00,55.02,55.05,54.93,54.98,50860.0,32.1771,32.1946,32.1244,32.1537,50860.0
2018-05-08 13:30:00,55.0,55.01,54.82,54.84,99911.0,32.1654,32.1712,32.0601,32.0718,99911.0
2018-05-08 14:00:00,54.84,55.12,54.81,54.99,142047.0,32.0718,32.2355,32.0542,32.1595,142047.0
2018-05-08 14:30:00,55.01,55.07,54.87,54.99,66602.0,32.1712,32.2063,32.0893,32.1595,66602.0
2018-05-08 15:00:00,55.0,55.22,54.94,55.19,131478.0,32.1654,32.294,32.1303,32.2765,131478.0
2018-05-08 15:30:00,55.19,55.42,55.18,55.41,329220.0,32.2765,32.411,32.2706,32.4051,329220.0
2018-05-09 09:30:00,55.97,56.27,55.84,56.13,511006.0,32.7326,32.9081,32.6566,32.8262,511006.0
2018-05-09 10:00:00,56.13,56.47,56.13,56.36,433575.0,32.8262,33.0251,32.8262,32.9607,433575.0
2018-05-09 10:30:00,56.37,56.48,56.29,56.38,549137.0,32.9666,33.0309,32.9198,32.9724,549137.0
2018-05-09 11:00:00,56.39,56.51,56.32,56.44,454685.0,32.9783,33.0484,32.9373,33.0075,454685.0
2018-05-09 11:30:00,56.43,56.69,56.41,56.68,232200.0,33.0017,33.1537,32.99,33.1479,232200.0
2018-05-09 12:00:00,56.68,56.79,56.68,56.68,144146.0,33.1479,33.2122,33.1479,33.1479,144146.0
2018-05-09 12:30:00,56.69,56.72,56.58,56.63,101406.0,33.1537,33.1713,33.0894,33.1186,101406.0
2018-05-09 13:00:00,56.63,56.67,56.55,56.64,70945.0,33.1186,33.142,33.0718,33.1245,70945.0
2018-05-09 13:30:00,56.64,56.66,56.6,56.63,97017.0,33.1245,33.1362,33.1011,33.1186,97017.0
2018-05-09 14:00:00,56.63,56.68,56.55,56.56,101473.0,33.1186,33.1479,33.0718,33.0777,101473.0
2018-05-09 14:30:00,56.55,56.68,56.49,56.66,256530.0,33.0718,33.1479,33.0367,33.1362,256530.0
2018-05-09 15:00:00,56.65,56.69,56.56,56.57,83574.0,33.1303,33.1537,33.0777,33.0835,83574.0
2018-05-09 15:30:00,56.56,56.61,56.48,56.57,367298.0,33.0777,33.1069,33.0309,33.0835,367298.0
2018-05-10 09:30:00,56.78,57.06,56.78,56.9,230814.0,33.2063,33.3701,33.2063,33.2765,230814.0
2018-05-10 10:00:00,56.88,56.89,56.62,56.78,115425.0,33.2648,33.2707,33.1128,33.2063,115425.0
2018-05-10 10:30:00,56.78,56.91,56.76,56.77,147768.0,33.2063,33.2824,33.1947,33.2005,147768.0
2018-05-10 11:00:00,56.78,57.16,56.78,57.16,70784.0,33.2063,33.4286,33.2063,33.4286,70784.0
2018-05-10 11:30:00,57.16,57.3,57.15,57.21,103933.0,33.4286,33.5105,33.4227,33.4578,103933.0
2018-05-10 12:00:00,57.21,57.43,57.21,57.4,191280.0,33.4578,33.5865,33.4578,33.5689,191280.0
2018-05-10 12:30:00,57.4,57.44,57.23,57.25,68406.0,33.5689,33.5923,33.4695,33.4812,68406.0
2018-05-10 13:00:00,57.25,57.33,57.24,57.28,33141.0,33.4812,33.528,33.4754,33.4988,33141.0
2018-05-10 13:30:00,57.27,57.27,57.16,57.17,44087.0,33.4929,33.4929,33.4286,33.4344,44087.0
2018-05-10 14:00:00,57.17,57.31,57.12,57.26,63748.0,33.4344,33.5163,33.4052,33.4871,63748.0
2018-05-10 14:30:00,57.26,57.3,57.17,57.23,57658.0,33.4871,33.5105,33.4344,33.4695,57658.0
2018-05-10 15:00:00,57.23,57.28,57.18,57.28,108886.0,33.4695,33.4988,33.4403,33.4988,108886.0
2018-05-10 15:30:00,57.28,57.37,57.23,57.34,425385.0,33.4988,33.5514,33.4695,33.5338,425385.0
2018-05-11 09:30:00,57.97,58.07,57.83,57.99,283053.0,33.9023,33.9608,33.8204,33.914,283053.0
2018-05-11 10:00:00,57.97,58.12,57.92,57.98,285239.0,33.9023,33.99,33.873,33.9081,285239.0
2018-05-11 10:30:00,57.98,58.04,57.88,57.93,128321.0,33.9081,33.9432,33.8497,33.8789,128321.0
2018-05-11 11:00:00,57.92,57.96,57.72,57.72,144328.0,33.873,33.8964,33.7561,33.7561,144328.0
2018-05-11 11:30:00,57.72,57.75,57.56,57.6,97089.0,33.7561,33.7736,33.6625,33.6859,97089.0
2018-05-11 12:00:00,57.61,57.62,57.34,57.35,116005.0,33.6918,33.6976,33.5338,33.5397,116005.0
2018-05-11 12:30:00,57.35,57.42,57.29,57.35,149467.0,33.5397,33.5806,33.5046,33.5397,149467.0
2018-05-11 13:00:00,57.34,57.38,57.25,57.33,64293.0,33.5338,33.5572,33.4812,33.528,64293.0
2018-05-11 13:30:00,57.32,57.45,57.22,57.44,102641.0,33.5222,33.5982,33.4637,33.5923,102641.0
2018-05-11 14:00:00,57.44,57.48,57.36,57.44,207404.0,33.5923,33.6157,33.5455,33.5923,207404.0
2018-05-11 14:30:00,57.44,57.5,57.34,57.49,145133.0,33.5923,33.6274,33.5338,33.6216,145133.0
2018-05-11 15:00:00,57.48,57.6,57.46,57.58,127839.0,33.6157,33.6859,33.604,33.6742,127839.0
2018-05-11 15:30:00,57.58,57.61,57.32,57.36,398490.0,33.6742,33.6918,33.5222,33.5455,398490.0
2018-05-14 09:30:00,57.99,58.21,57.97,57.99,249092.0,33.914,34.0426,33.9023,33.914,249092.0
2018-05-14 10:00:00,57.99,58.04,57.73,57.88,376392.0,33.914,33.9432,33.7619,33.8497,376392.0
2018-05-14 10:30:00,57.89,57.97,57.86,57.89,141773.0,33.8555,33.9023,33.838,33.8555,141773.0
2018-05-14 11:00:00,57.87,58.13,57.87,58.08,167998.0,33.8438,33.9959,33.8438,33.9666,167998.0
2018-05-14 11:30:00,58.08,58.16,58.04,58.07,70644.0,33.9666,34.0134,33.9432,33.9608,70644.0
2018-05-14 12:00:00,58.08,58.14,57.99,58.01,83561.0,33.9666,34.0017,33.914,33.9257,83561.0
2018-05-14 12:30:00,58.01,58.04,57.88,57.89,41254.0,33.9257,33.9432,33.8497,33.8555,41254.0
2018-05-14 13:00:00,57.88,57.92,57.71,57.74,39896.0,33.8497,33.873,33.7502,33.7678,39896.0
2018-05-14 13:30:00,57.74,57.79,57.69,57.75,41624.0,33.7678,33.797,33.7385,33.7736,41624.0
2018-05-14 14:00:00,57.75,57.78,57.66,57.78,52327.0,33.7736,33.7912,33.721,33.7912,52327.0
2018-05-14 14:30:00,57.77,57.84,57.74,57.8,50600.0,33.7853,33.8263,33.7678,33.8029,50600.0
2018-05-14 15:00:00,57.8,57.97,57.79,57.84,76569.0,33.8029,33.9023,33.797,33.8263,76569.0
2018-05-14 15:30:00,57.84,57.86,57.76,57.84,220586.0,33.8263,33.838,33.7795,33.8263,220586.0
2018-05-15 09:30:00,57.0,57.21,56.81,56.82,275588.0,33.335,33.4578,33.2239,33.2297,275588.0
2018-05-15 10:00:00,56.83,57.28,56.81,57.24,122123.0,33.2356,33.4988,33.2239,33.4754,122123.0
2018-05-15 10:30:00,57.22,57.55,57.22,57.54,173983.0,33.4637,33.6567,33.4637,33.6508,173983.0
2018-05-15 11:00:00,57.54,57.63,57.39,57.63,88412.0,33.6508,33.7034,33.5631,33.7034,88412.0
2018-05-15 11:30:00,57.63,57.7,57.51,57.62,70247.0,33.7034,33.7444,33.6333,33.6976,70247.0
2018-05-15 12:00:00,57.62,57.69,57.53,57.58,28150.0,33.6976,33.7385,33.645,33.6742,28150.0
2018-05-15 12:30:00,57.59,57.67,57.57,57.61,38058.0,33.6801,33.7268,33.6684,33.6918,38058.0
2018-05-15 13:00:00,57.6,57.65,57.44,57.48,23716.0,33.6859,33.7151,33.5923,33.6157,23716.0
2018-05-15 13:30:00,57.48,57.54,57.42,57.43,32207.0,33.6157,33.6508,33.5806,33.5865,32207.0
2018-05-15 14:00:00,57.44,57.53,57.42,57.48,72874.0,33.5923,33.645,33.5806,33.6157,72874.0
2018-05-15 14:30:00,57.49,57.58,57.46,57.48,33751.0,33.6216,33.6742,33.604,33.6157,33751.0
2018-05-15 15:00:00,57.5,57.52,57.4,57.41,61960.0,33.6274,33.6391,33.5689,33.5748,61960.0
2018-05-15 15:30:00,57.42,57.55,57.39,57.52,182286.0,33.5806,33.6567,33.5631,33.6391,182286.0
2018-05-16 09:30:00,58.96,59.25,58.84,59.1,488305.0,34.4813,34.6509,34.4111,34.5631,488305.0
2018-05-16 10:00:00,59.11,59.27,58.93,58.94,370461.0,34.569,34.6626,34.4637,34.4696,370461.0
2018-05-16 10:30:00,58.94,59.19,58.88,58.92,323071.0,34.4696,34.6158,34.4345,34.4579,323071.0
2018-05-16 11:00:00,58.92,59.02,58.86,59.01,117789.0,34.4579,34.5164,34.4228,34.5105,117789.0
2018-05-16 11:30:00,58.99,59.03,58.88,59.01,129306.0,34.4988,34.5222,34.4345,34.5105,129306.0
2018-05-16 12:00:00,59.03,59.1,59.0,59.07,38539.0,34.5222,34.5631,34.5047,34.5456,38539.0
2018-05-16 12:30:00,59.06,59.13,59.06,59.12,59441.0,34.5397,34.5807,34.5397,34.5748,59441.0
2018-05-16 13:00:00,59.12,59.17,59.09,59.11,66244.0,34.5748,34.6041,34.5573,34.569,66244.0
2018-05-16 13:30:00,59.11,59.15,59.06,59.13,106372.0,34.569,34.5924,34.5397,34.5807,106372.0
2018-05-16 14:00:00,59.13,59.18,59.0,59.02,108071.0,34.5807,34.6099,34.5047,34.5164,108071.0
2018-05-16 14:30:00,59.02,59.03,58.92,58.94,93132.0,34.5164,34.5222,34.4579,34.4696,93132.0
2018-05-16 15:00:00,58.93,58.95,58.87,58.91,89106.0,34.4637,34.4754,34.4286,34.452,89106.0
2018-05-16 15:30:00,58.9,58.96,58.87,58.93,244373.0,34.4462,34.4813,34.4286,34.4637,244373.0
2018-05-17 09:30:00,58.55,58.67,58.49,58.55,140056.0,34.2415,34.3117,34.2064,34.2415,140056.0
2018-05-17 10:00:00,58.53,58.71,58.52,58.71,48541.0,34.2298,34.3351,34.2239,34.3351,48541.0
2018-05-17 10:30:00,58.7,58.97,58.7,58.96,181333.0,34.3292,34.4871,34.3292,34.4813,181333.0
2018-05-17 11:00:00,58.97,59.11,58.91,59.09,154071.0,34.4871,34.569,34.452,34.5573,154071.0
2018-05-17 11:30:00,59.1,59.19,58.97,58.97,47669.0,34.5631,34.6158,34.4871,34.4871,47669.0
2018-05-17 12:00:00,58.98,59.14,58.98,59.13,48312.0,34.493,34.5865,34.493,34.5807,48312.0
2018-05-17 12:30:00,59.12,59.13,59.01,59.01,24872.0,34.5748,34.5807,34.5105,34.5105,24872.0
2018-05-17 13:00:00,59.01,59.01,58.87,58.88,44740.0,34.5105,34.5105,34.4286,34.4345,44740.0
2018-05-17 13:30:00,58.9,58.91,58.71,58.71,52082.0,34.4462,34.452,34.3351,34.3351,52082.0
2018-05-17 14:00:00,58.71,58.84,58.63,58.84,88540.0,34.3351,34.4111,34.2883,34.4111,88540.0
2018-05-17 14:30:00,58.84,58.91,58.82,58.91,35855.0,34.4111,34.452,34.3994,34.452,35855.0
2018-05-17 15:00:00,58.92,58.92,58.83,58.86,59691.0,34.4579,34.4579,34.4052,34.4228,59691.0
2018-05-17 15:30:00,58.86,59.0,58.84,58.98,241801.0,34.4228,34.5047,34.4111,34.493,241801.0
2018-05-18 09:30:00,58.55,58.83,58.52,58.64,141350.0,34.2415,34.4052,34.2239,34.2941,141350.0
2018-05-18 10:00:00,58.64,58.81,58.45,58.72,164209.0,34.2941,34.3935,34.183,34.3409,164209.0
2018-05-18 10:30:00,58.73,58.8,58.58,58.73,137177.0,34.3468,34.3877,34.259,34.3468,137177.0
2018-05-18 11:00:00,58.75,58.89,58.71,58.84,118749.0,34.3585,34.4403,34.3351,34.4111,118749.0
2018-05-18 11:30:00,58.84,58.89,58.65,58.65,99841.0,34.4111,34.4403,34.3,34.3,99841.0
2018-05-18 12:00:00,58.66,58.66,58.56,58.58,53875.0,34.3058,34.3058,34.2473,34.259,53875.0
2018-05-18 12:30:00,58.58,58.62,58.5,58.51,46732.0,34.259,34.2824,34.2122,34.2181,46732.0
2018-05-18 13:00:00,58.51,58.51,58.36,58.43,132663.0,34.2181,34.2181,34.1304,34.1713,132663.0
2018-05-18 13:30:00,58.42,58.43,58.28,58.32,105422.0,34.1655,34.1713,34.0836,34.107,105422.0
2018-05-18 14:00:00,58.32,58.33,58.26,58.27,104734.0,34.107,34.1128,34.0719,34.0777,104734.0
2018-05-18 14:30:00,58.26,58.32,58.24,58.27,133362.0,34.0719,34.107,34.0602,34.0777,133362.0
2018-05-18 15:00:00,58.27,58.38,58.26,58.36,110290.0,34.0777,34.1421,34.0719,34.1304,110290.0
2018-05-18 15:30:00,58.36,58.55,58.35,58.4,373969.0,34.1304,34.2415,34.1245,34.1538,373969.0
2018-05-21 09:30:00,58.99,59.17,58.85,58.94,364947.0,34.4988,34.6041,34.4169,34.4696,364947.0
2018-05-21 10:00:00,58.94,58.97,58.85,58.87,294623.0,34.4696,34.4871,34.4169,34.4286,294623.0
2018-05-21 10:30:00,58.86,59.04,58.86,59.03,260371.0,34.4228,34.5281,34.4228,34.5222,260371.0
2018-05-21 11:00:00,59.03,59.3,59.03,59.22,188612.0,34.5222,34.6801,34.5222,34.6333,188612.0
2018-05-21 11:30:00,59.21,59.21,59.02,59.16,116608.0,34.6275,34.6275,34.5164,34.5982,116608.0
2018-05-21 12:00:00,59.18,59.24,59.07,59.08,80584.0,34.6099,34.645,34.5456,34.5514,80584.0
2018-05-21 12:30:00,59.08,59.09,59.0,59.07,49802.0,34.5514,34.5573,34.5047,34.5456,49802.0
2018-05-21 13:00:00,59.09,59.17,59.05,59.12,46274.0,34.5573,34.6041,34.5339,34.5748,46274.0
2018-05-21 13:30:00,59.13,59.21,59.09,59.19,33202.0,34.5807,34.6275,34.5573,34.6158,33202.0
2018-05-21 14:00:00,59.19,59.21,59.05,59.1,41873.0,34.6158,34.6275,34.5339,34.5631,41873.0
2018-05-21 14:30:00,59.09,59.19,59.04,59.15,61417.0,34.5573,34.6158,34.5281,34.5924,61417.0
2018-05-21 15:00:00,59.15,59.23,59.09,59.23,75191.0,34.5924,34.6392,34.5573,34.6392,75191.0
2018-05-21 15:30:00,59.24,59.24,59.13,59.18,301525.0,34.645,34.645,34.5807,34.6099,301525.0
2018-05-22 09:30:00,59.18,59.3,59.09,59.17,424619.0,34.6099,34.6801,34.5573,34.6041,424619.0
2018-05-22 10:00:00,59.17,59.45,59.15,59.43,354908.0,34.6041,34.7678,34.5924,34.7561,354908.0
2018-05-22 10:30:00,59.43,59.66,59.33,59.41,191961.0,34.7561,34.8906,34.6977,34.7444,191961.0
2018-05-22 11:00:00,59.41,59.63,59.39,59.59,168042.0,34.7444,34.8731,34.7327,34.8497,168042.0
2018-05-22 11:30:00,59.59,59.61,59.47,59.59,113733.0,34.8497,34.8614,34.7795,34.8497,113733.0
2018-05-22 12:00:00,59.59,59.59,59.28,59.29,74126.0,34.8497,34.8497,34.6684,34.6743,74126.0
2018-05-22 12:30:00,59.3,59.31,59.25,59.29,69459.0,34.6801,34.686,34.6509,34.6743,69459.0
2018-05-22 13:00:00,59.28,59.29,59.11,59.15,99614.0,34.6684,34.6743,34.569,34.5924,99614.0
2018-05-22 13:30:00,59.15,59.24,59.12,59.22,66328.0,34.5924,34.645,34.5748,34.6333,66328.0
2018-05-22 14:00:00,59.23,59.29,59.21,59.28,63634.0,34.6392,34.6743,34.6275,34.6684,63634.0
2018-05-22 14:30:00,59.28,59.31,59.0,59.01,81546.0,34.6684,34.686,34.5047,34.5105,81546.0
2018-05-22 15:00:00,59.0,59.6,58.75,59.25,670604.0,34.5047,34.8556,34.3585,34.6509,670604.0
2018-05-22 15:30:00,59.25,59.26,58.91,58.97,705454.0,34.6509,34.6567,34.452,34.4871,705454.0
2018-05-23 09:30:00,57.68,57.74,57.27,57.31,592397.0,33.7327,33.7678,33.4929,33.5163,592397.0
2018-05-23 10:00:00,57.31,57.68,57.3,57.61,217952.0,33.5163,33.7327,33.5105,33.6918,217952.0
2018-05-23 10:30:00,57.6,57.6,57.13,57.23,302461.0,33.6859,33.6859,33.411,33.4695,302461.0
2018-05-23 11:00:00,57.22,57.54,57.22,57.37,163584.0,33.4637,33.6508,33.4637,33.5514,163584.0
2018-05-23 11:30:00,57.39,57.55,57.26,57.39,111085.0,33.5631,33.6567,33.4871,33.5631,111085.0
2018-05-23 12:00:00,57.39,57.56,57.37,57.45,148046.0,33.5631,33.6625,33.5514,33.5982,148046.0
2018-05-23 12:30:00,57.43,57.57,57.42,57.53,80638.0,33.5865,33.6684,33.5806,33.645,80638.0
2018-05-23 13:00:00,57.52,57.52,57.37,57.45,66060.0,33.6391,33.6391,33.5514,33.5982,66060.0
2018-05-23 13:30:00,57.44,57.53,57.39,57.51,70712.0,33.5923,33.645,33.5631,33.6333,70712.0
2018-05-23 14:00:00,57.52,57.85,57.51,57.84,69793.0,33.6391,33.8321,33.6333,33.8263,69793.0
2018-05-23 14:30:00,57.85,57.86,57.73,57.74,85197.0,33.8321,33.838,33.7619,33.7678,85197.0
2018-05-23 15:00:00,57.75,57.82,57.68,57.75,93795.0,33.7736,33.8146,33.7327,33.7736,93795.0
2018-05-23 15:30:00,57.75,57.85,57.7,57.76,311547.0,33.7736,33.8321,33.7444,33.7795,311547.0
2018-05-24 09:30:00,57.52,57.67,57.19,57.29,134170.0,33.6391,33.7268,33.4461,33.5046,134170.0
2018-05-24 10:00:00,57.32,57.51,57.14,57.16,117539.0,33.5222,33.6333,33.4169,33.4286,117539.0
2018-05-24 10:30:00,57.14,57.41,57.02,57.28,116924.0,33.4169,33.5748,33.3467,33.4988,116924.0
2018-05-24 11:00:00,57.28,57.44,57.21,57.44,152700.0,33.4988,33.5923,33.4578,33.5923,152700.0
2018-05-24 11:30:00,57.42,57.43,57.02,57.22,243133.0,33.5806,33.5865,33.3467,33.4637,243133.0
2018-05-24 12:00:00,57.22,57.35,57.17,57.31,46481.0,33.4637,33.5397,33.4344,33.5163,46481.0
2018-05-24 12:30:00,57.33,57.4,57.28,57.39,42108.0,33.528,33.5689,33.4988,33.5631,42108.0
2018-05-24 13:00:00,57.39,57.51,57.38,57.45,34194.0,33.5631,33.6333,33.5572,33.5982,34194.0
2018-05-24 13:30:00,57.45,57.56,57.43,57.52,29186.0,33.5982,33.6625,33.5865,33.6391,29186.0
2018-05-24 14:00:00,57.52,57.52,57.46,57.48,39682.0,33.6391,33.6391,33.604,33.6157,39682.0
2018-05-24 14:30:00,57.48,57.51,57.44,57.49,35598.0,33.6157,33.6333,33.5923,33.6216,35598.0
2018-05-24 15:00:00,57.48,57.61,57.46,57.57,76675.0,33.6157,33.6918,33.604,33.6684,76675.0
2018-05-24 15:30:00,57.56,57.63,57.54,57.6,171341.0,33.6625,33.7034,33.6508,33.6859,171341.0
2018-05-25 09:30:00,56.9,56.92,56.54,56.75,150692.0,33.2765,33.2882,33.066,33.1888,150692.0
2018-05-25 10:00:00,56.75,56.89,56.6,56.64,85666.0,33.1888,33.2707,33.1011,33.1245,85666.0
2018-05-25 10:30:00,56.65,56.93,56.64,56.92,101158.0,33.1303,33.2941,33.1245,33.2882,101158.0
2018-05-25 11:00:00,56.92,57.14,56.89,57.11,126991.0,33.2882,33.4169,33.2707,33.3993,126991.0
2018-05-25 11:30:00,57.09,57.11,56.87,56.95,48209.0,33.3876,33.3993,33.259,33.3058,48209.0
2018-05-25 12:00:00,56.94,56.98,56.91,56.98,29433.0,33.2999,33.3233,33.2824,33.3233,29433.0
2018-05-25 12:30:00,56.98,56.98,56.87,56.93,21224.0,33.3233,33.3233,33.259,33.2941,21224.0
2018-05-25 13:00:00,56.94,56.94,56.81,56.84,22855.0,33.2999,33.2999,33.2239,33.2414,22855.0
2018-05-25 13:30:00,56.83,56.84,56.75,56.76,39970.0,33.2356,33.2414,33.1888,33.1947,39970.0
2018-05-25 14:00:00,56.75,56.88,56.74,56.85,31840.0,33.1888,33.2648,33.183,33.2473,31840.0
2018-05-25 14:30:00,56.86,56.88,56.79,56.83,73453.0,33.2531,33.2648,33.2122,33.2356,73453.0
2018-05-25 15:00:00,56.83,56.93,56.82,56.93,59317.0,33.2356,33.2941,33.2297,33.2941,59317.0
2018-05-25 15:30:00,56.94,57.02,56.9,56.98,188184.0,33.2999,33.3467,33.2765,33.3233,188184.0
2018-05-29 09:30:00,56.36,56.62,56.26,56.46,144824.0,32.9607,33.1128,32.9022,33.0192,144824.0
2018-05-29 10:00:00,56.48,56.64,56.42,56.58,114831.0,33.0309,33.1245,32.9958,33.0894,114831.0
2018-05-29 10:30:00,56.55,56.62,56.36,56.37,68775.0,33.0718,33.1128,32.9607,32.9666,68775.0
2018-05-29 11:00:00,56.37,56.42,56.26,56.27,156854.0,32.9666,32.9958,32.9022,32.9081,156854.0
2018-05-29 11:30:00,56.27,56.28,55.97,56.05,87139.0,32.9081,32.9139,32.7326,32.7794,87139.0
2018-05-29 12:00:00,56.02,56.02,55.85,55.96,48276.0,32.7619,32.7619,32.6625,32.7268,48276.0
2018-05-29 12:30:00,55.96,56.12,55.96,56.11,47918.0,32.7268,32.8204,32.7268,32.8145,47918.0
2018-05-29 13:00:00,56.09,56.09,55.87,55.91,57234.0,32.8028,32.8028,32.6742,32.6976,57234.0
2018-05-29 13:30:00,55.9,56.01,55.82,55.93,63957.0,32.6917,32.756,32.6449,32.7092,63957.0
2018-05-29 14:00:00,55.93,55.93,55.72,55.83,141875.0,32.7092,32.7092,32.5864,32.6508,141875.0
2018-05-29 14:30:00,55.83,55.88,55.68,55.68,59662.0,32.6508,32.68,32.563,32.563,59662.0
2018-05-29 15:00:00,55.68,55.74,55.58,55.63,233542.0,32.563,32.5981,32.5046,32.5338,233542.0
2018-05-29 15:30:00,55.62,55.85,55.59,55.8,501860.0,32.528,32.6625,32.5104,32.6332,501860.0
2018-05-30 09:30:00,56.4,56.44,56.08,56.27,445254.0,32.9841,33.0075,32.797,32.9081,445254.0
2018-05-30 10:00:00,56.29,56.44,56.25,56.38,121009.0,32.9198,33.0075,32.8964,32.9724,121009.0
2018-05-30 10:30:00,56.39,56.69,56.35,56.62,135789.0,32.9783,33.1537,32.9549,33.1128,135789.0
2018-05-30 11:00:00,56.64,56.74,56.58,56.61,111275.0,33.1245,33.183,33.0894,33.1069,111275.0
2018-05-30 11:30:00,56.63,57.1,56.63,57.02,226420.0,33.1186,33.3935,33.1186,33.3467,226420.0
2018-05-30 12:00:00,57.02,57.07,56.66,56.73,141833.0,33.3467,33.3759,33.1362,33.1771,141833.0
2018-05-30 12:30:00,56.72,56.77,56.65,56.72,53894.0,33.1713,33.2005,33.1303,33.1713,53894.0
2018-05-30 13:00:00,56.72,56.87,56.62,56.86,57847.0,33.1713,33.259,33.1128,33.2531,57847.0
2018-05-30 13:30:00,56.89,56.94,56.84,56.87,26219.0,33.2707,33.2999,33.2414,33.259,26219.0
2018-05-30 14:00:00,56.88,56.96,56.83,56.9,31401.0,33.2648,33.3116,33.2356,33.2765,31401.0
2018-05-30 14:30:00,56.89,57.01,56.87,56.98,70487.0,33.2707,33.3409,33.259,33.3233,70487.0
2018-05-30 15:00:00,56.98,57.02,56.84,56.85,57883.0,33.3233,33.3467,33.2414,33.2473,57883.0
2018-05-30 15:30:00,56.85,56.85,56.72,56.73,553764.0,33.2473,33.2473,33.1713,33.1771,553764.0
2018-05-31 09:30:00,57.1,57.17,56.78,56.79,216073.0,33.3935,33.4344,33.2063,33.2122,216073.0
2018-05-31 10:00:00,56.8,56.89,56.67,56.81,183092.0,33.218,33.2707,33.142,33.2239,183092.0
2018-05-31 10:30:00,56.85,56.99,56.64,56.73,140990.0,33.2473,33.3292,33.1245,33.1771,140990.0
2018-05-31 11:00:00,56.71,56.94,56.32,56.73,172257.0,33.1654,33.2999,32.9373,33.1771,172257.0
2018-05-31 11:30:00,56.73,56.81,56.44,56.56,106228.0,33.1771,33.2239,33.0075,33.0777,106228.0
2018-05-31 12:00:00,56.56,56.67,56.53,56.62,38634.0,33.0777,33.142,33.0601,33.1128,38634.0
2018-05-31 12:30:00,56.61,56.69,56.56,56.67,35915.0,33.1069,33.1537,33.0777,33.142,35915.0
2018-05-31 13:00:00,56.68,56.72,56.6,56.62,37138.0,33.1479,33.1713,33.1011,33.1128,37138.0
2018-05-31 13:30:00,56.66,56.68,56.49,56.49,107830.0,33.1362,33.1479,33.0367,33.0367,107830.0
2018-05-31 14:00:00,56.48,56.68,56.44,56.63,60655.0,33.0309,33.1479,33.0075,33.1186,60655.0
2018-05-31 14:30:00,56.62,56.71,56.59,56.7,25423.0,33.1128,33.1654,33.0952,33.1596,25423.0
2018-05-31 15:00:00,56.69,56.78,56.68,56.75,39435.0,33.1537,33.2063,33.1479,33.1888,39435.0
2018-05-31 15:30:00,56.75,56.76,56.67,56.7,140089.0,33.1888,33.1947,33.142,33.1596,140089.0
2018-06-01 09:30:00,57.36,57.51,57.24,57.28,148264.0,33.5455,33.6333,33.4754,33.4988,148264.0
2018-06-01 10:00:00,57.26,57.42,57.14,57.28,161607.0,33.4871,33.5806,33.4169,33.4988,161607.0
2018-06-01 10:30:00,57.27,57.47,57.21,57.41,128242.0,33.4929,33.6099,33.4578,33.5748,128242.0
2018-06-01 11:00:00,57.39,57.52,57.36,57.42,107867.0,33.5631,33.6391,33.5455,33.5806,107867.0
2018-06-01 11:30:00,57.4,57.53,57.35,57.41,87677.0,33.5689,33.645,33.5397,33.5748,87677.0
2018-06-01 12:00:00,57.41,57.65,57.4,57.62,37766.0,33.5748,33.7151,33.5689,33.6976,37766.0
2018-06-01 12:30:00,57.63,57.75,57.61,57.75,105707.0,33.7034,33.7736,33.6918,33.7736,105707.0
2018-06-01 13:00:00,57.75,57.78,57.68,57.76,41545.0,33.7736,33.7912,33.7327,33.7795,41545.0
2018-06-01 13:30:00,57.76,57.82,57.66,57.66,32132.0,33.7795,33.8146,33.721,33.721,32132.0
2018-06-01 14:00:00,57.66,57.7,57.54,57.57,44921.0,33.721,33.7444,33.6508,33.6684,44921.0
2018-06-01 14:30:00,57.58,57.69,57.54,57.62,47074.0,33.6742,33.7385,33.6508,33.6976,47074.0
2018-06-01 15:00:00,57.63,57.63,57.52,57.61,66058.0,33.7034,33.7034,33.6391,33.6918,66058.0
2018-06-01 15:30:00,57.6,57.68,57.47,57.53,327217.0,33.6859,33.7327,33.6099,33.645,327217.0
2018-06-04 09:30:00,57.99,58.1,57.83,57.9,129110.0,33.914,33.9783,33.8204,33.8614,129110.0
2018-06-04 10:00:00,57.9,57.95,57.75,57.91,111159.0,33.8614,33.8906,33.7736,33.8672,111159.0
2018-06-04 10:30:00,57.9,57.91,57.78,57.79,97323.0,33.8614,33.8672,33.7912,33.797,97323.0
2018-06-04 11:00:00,57.79,57.85,57.54,57.61,144555.0,33.797,33.8321,33.6508,33.6918,144555.0
2018-06-04 11:30:00,57.61,57.68,57.55,57.67,41963.0,33.6918,33.7327,33.6567,33.7268,41963.0
2018-06-04 12:00:00,57.68,57.68,57.58,57.61,33360.0,33.7327,33.7327,33.6742,33.6918,33360.0
2018-06-04 12:30:00,57.61,57.68,57.58,57.64,26704.0,33.6918,33.7327,33.6742,33.7093,26704.0
2018-06-04 13:00:00,57.63,57.79,57.62,57.77,29304.0,33.7034,33.797,33.6976,33.7853,29304.0
2018-06-04 13:30:00,57.77,57.77,57.7,57.71,29925.0,33.7853,33.7853,33.7444,33.7502,29925.0
2018-06-04 14:00:00,57.72,57.73,57.6,57.62,35784.0,33.7561,33.7619,33.6859,33.6976,35784.0
2018-06-04 14:30:00,57.62,57.69,57.61,57.68,45013.0,33.6976,33.7385,33.6918,33.7327,45013.0
2018-06-04 15:00:00,57.68,57.74,57.66,57.71,54479.0,33.7327,33.7678,33.721,33.7502,54479.0
2018-06-04 15:30:00,57.71,57.71,57.61,57.65,194725.0,33.7502,33.7502,33.6918,33.7151,194725.0
2018-06-05 09:30:00,58.13,58.28,58.02,58.28,214657.0,33.9959,34.0836,33.9315,34.0836,214657.0
2018-06-05 10:00:00,58.27,58.39,58.18,58.39,165940.0,34.0777,34.1479,34.0251,34.1479,165940.0
2018-06-05 10:30:00,58.4,58.42,58.25,58.36,205196.0,34.1538,34.1655,34.066,34.1304,205196.0
2018-06-05 11:00:00,58.36,58.37,58.18,58.25,155342.0,34.1304,34.1362,34.0251,34.066,155342.0
2018-06-05 11:30:00,58.25,58.31,58.16,58.23,83065.0,34.066,34.1011,34.0134,34.0543,83065.0
2018-06-05 12:00:00,58.24,58.44,58.22,58.43,101251.0,34.0602,34.1772,34.0485,34.1713,101251.0
2018-06-05 12:30:00,58.43,58.5,58.36,58.4,53540.0,34.1713,34.2122,34.1304,34.1538,53540.0
2018-06-05 13:00:00,58.4,58.57,58.4,58.56,36924.0,34.1538,34.2532,34.1538,34.2473,36924.0
2018-06-05 13:30:00,58.57,58.58,58.48,58.53,43842.0,34.2532,34.259,34.2005,34.2298,43842.0
2018-06-05 14:00:00,58.53,58.56,58.47,58.49,88297.0,34.2298,34.2473,34.1947,34.2064,88297.0
2018-06-05 14:30:00,58.49,58.53,58.47,58.51,41974.0,34.2064,34.2298,34.1947,34.2181,41974.0
2018-06-05 15:00:00,58.52,58.52,58.32,58.33,87011.0,34.2239,34.2239,34.107,34.1128,87011.0
2018-06-05 15:30:00,58.33,58.6,58.31,58.52,303239.0,34.1128,34.2707,34.1011,34.2239,303239.0
2018-06-06 09:30:00,59.58,59.95,59.56,59.83,412912.0,34.8439,35.0602,34.8322,34.9901,412912.0
2018-06-06 10:00:00,59.84,60.05,59.77,59.89,440139.0,34.9959,35.1187,34.955,35.0252,440139.0
2018-06-06 10:30:00,59.88,59.93,59.61,59.77,599894.0,35.0193,35.0485,34.8614,34.955,599894.0
2018-06-06 11:00:00,59.77,60.26,59.76,60.21,274035.0,34.955,35.2415,34.9491,35.2123,274035.0
2018-06-06 11:30:00,60.21,60.41,60.15,60.33,244508.0,35.2123,35.3293,35.1772,35.2825,244508.0
2018-06-06 12:00:00,60.33,60.38,60.25,60.37,216723.0,35.2825,35.3117,35.2357,35.3059,216723.0
2018-06-06 12:30:00,60.37,60.42,60.28,60.3,97572.0,35.3059,35.3351,35.2532,35.2649,97572.0
2018-06-06 13:00:00,60.3,60.38,60.29,60.32,112739.0,35.2649,35.3117,35.2591,35.2766,112739.0
2018-06-06 13:30:00,60.33,60.46,60.33,60.37,69194.0,35.2825,35.3585,35.2825,35.3059,69194.0
2018-06-06 14:00:00,60.38,60.5,60.37,60.5,93812.0,35.3117,35.3819,35.3059,35.3819,93812.0
2018-06-06 14:30:00,60.5,60.59,60.5,60.55,196798.0,35.3819,35.4345,35.3819,35.4111,196798.0
2018-06-06 15:00:00,60.55,60.72,60.53,60.66,207356.0,35.4111,35.5106,35.3994,35.4755,207356.0
2018-06-06 15:30:00,60.65,60.72,60.56,60.67,617257.0,35.4696,35.5106,35.417,35.4813,617257.0
2018-06-07 09:30:00,59.94,60.04,59.81,59.86,380663.0,35.0544,35.1129,34.9784,35.0076,380663.0
2018-06-07 10:00:00,59.87,60.46,59.86,60.18,550729.0,35.0135,35.3585,35.0076,35.1948,550729.0
2018-06-07 10:30:00,60.19,60.19,59.72,59.93,194506.0,35.2006,35.2006,34.9257,35.0485,194506.0
2018-06-07 11:00:00,59.93,60.17,59.85,59.94,256470.0,35.0485,35.1889,35.0018,35.0544,256470.0
2018-06-07 11:30:00,59.94,59.99,59.76,59.82,94583.0,35.0544,35.0836,34.9491,34.9842,94583.0
2018-06-07 12:00:00,59.82,59.85,59.66,59.66,65421.0,34.9842,35.0018,34.8906,34.8906,65421.0
2018-06-07 12:30:00,59.66,59.66,59.35,59.4,83744.0,34.8906,34.8906,34.7093,34.7386,83744.0
2018-06-07 13:00:00,59.4,59.41,59.31,59.31,59219.0,34.7386,34.7444,34.686,34.686,59219.0
2018-06-07 13:30:00,59.31,59.32,59.06,59.17,95105.0,34.686,34.6918,34.5397,34.6041,95105.0
2018-06-07 14:00:00,59.18,59.53,59.17,59.53,92465.0,34.6099,34.8146,34.6041,34.8146,92465.0
2018-06-07 14:30:00,59.53,59.67,59.52,59.55,106526.0,34.8146,34.8965,34.8088,34.8263,106526.0
2018-06-07 15:00:00,59.55,59.69,59.52,59.64,86487.0,34.8263,34.9082,34.8088,34.8789,86487.0
2018-06-07 15:30:00,59.64,59.78,59.61,59.64,299930.0,34.8789,34.9608,34.8614,34.8789,299930.0
2018-06-08 09:30:00,59.53,59.63,59.25,59.43,238940.0,34.8146,34.8731,34.6509,34.7561,238940.0
2018-06-08 10:00:00,59.43,59.46,59.22,59.22,104467.0,34.7561,34.7737,34.6333,34.6333,104467.0
2018-06-08 10:30:00,59.21,59.32,59.06,59.32,117352.0,34.6275,34.6918,34.5397,34.6918,117352.0
2018-06-08 11:00:00,59.32,59.39,59.17,59.38,132831.0,34.6918,34.7327,34.6041,34.7269,132831.0
2018-06-08 11:30:00,59.36,59.38,59.17,59.28,68600.0,34.7152,34.7269,34.6041,34.6684,68600.0
2018-06-08 12:00:00,59.29,59.4,59.29,59.37,165626.0,34.6743,34.7386,34.6743,34.721,165626.0
2018-06-08 12:30:00,59.38,59.38,59.25,59.27,89077.0,34.7269,34.7269,34.6509,34.6626,89077.0
2018-06-08 13:00:00,59.28,59.33,59.24,59.31,46158.0,34.6684,34.6977,34.645,34.686,46158.0
2018-06-08 13:30:00,59.32,59.36,59.26,59.29,64530.0,34.6918,34.7152,34.6567,34.6743,64530.0
2018-06-08 14:00:00,59.29,59.42,59.28,59.29,60926.0,34.6743,34.7503,34.6684,34.6743,60926.0
2018-06-08 14:30:00,59.3,59.34,59.23,59.24,47444.0,34.6801,34.7035,34.6392,34.645,47444.0
2018-06-08 15:00:00,59.25,59.27,59.19,59.26,55313.0,34.6509,34.6626,34.6158,34.6567,55313.0
2018-06-08 15:30:00,59.26,59.27,59.19,59.22,299521.0,34.6567,34.6626,34.6158,34.6333,299521.0
2018-06-11 09:30:00,59.23,59.35,59.06,59.32,201290.0,34.6392,34.7093,34.5397,34.6918,201290.0
2018-06-11 10:00:00,59.33,59.52,59.25,59.25,137958.0,34.6977,34.8088,34.6509,34.6509,137958.0
2018-06-11 10:30:00,59.24,59.34,59.17,59.24,102866.0,34.645,34.7035,34.6041,34.645,102866.0
2018-06-11 11:00:00,59.25,59.41,59.21,59.37,142918.0,34.6509,34.7444,34.6275,34.721,142918.0
2018-06-11 11:30:00,59.38,59.5,59.19,59.45,175243.0,34.7269,34.7971,34.6158,34.7678,175243.0
2018-06-11 12:00:00,59.46,59.46,59.34,59.38,52414.0,34.7737,34.7737,34.7035,34.7269,52414.0
2018-06-11 12:30:00,59.39,59.39,59.23,59.23,52811.0,34.7327,34.7327,34.6392,34.6392,52811.0
2018-06-11 13:00:00,59.24,59.41,59.18,59.32,124163.0,34.645,34.7444,34.6099,34.6918,124163.0
2018-06-11 13:30:00,59.32,59.36,59.24,59.27,81022.0,34.6918,34.7152,34.645,34.6626,81022.0
2018-06-11 14:00:00,59.27,59.27,59.15,59.21,74750.0,34.6626,34.6626,34.5924,34.6275,74750.0
2018-06-11 14:30:00,59.22,59.27,59.15,59.25,59450.0,34.6333,34.6626,34.5924,34.6509,59450.0
2018-06-11 15:00:00,59.26,59.32,59.26,59.29,64643.0,34.6567,34.6918,34.6567,34.6743,64643.0
2018-06-11 15:30:00,59.28,59.29,59.1,59.1,214103.0,34.6684,34.6743,34.5631,34.5631,214103.0
2018-06-12 09:30:00,58.73,58.85,58.51,58.68,217049.0,34.3468,34.4169,34.2181,34.3175,217049.0
2018-06-12 10:00:00,58.68,58.98,58.67,58.75,130845.0,34.3175,34.493,34.3117,34.3585,130845.0
2018-06-12 10:30:00,58.75,58.82,58.63,58.69,84114.0,34.3585,34.3994,34.2883,34.3234,84114.0
2018-06-12 11:00:00,58.68,58.81,58.59,58.81,124039.0,34.3175,34.3935,34.2649,34.3935,124039.0
2018-06-12 11:30:00,58.81,58.88,58.76,58.77,66289.0,34.3935,34.4345,34.3643,34.3701,66289.0
2018-06-12 12:00:00,58.76,58.87,58.76,58.77,50908.0,34.3643,34.4286,34.3643,34.3701,50908.0
2018-06-12 12:30:00,58.77,58.84,58.74,58.81,39483.0,34.3701,34.4111,34.3526,34.3935,39483.0
2018-06-12 13:00:00,58.81,58.83,58.74,58.78,26009.0,34.3935,34.4052,34.3526,34.376,26009.0
2018-06-12 13:30:00,58.77,58.77,58.62,58.65,41716.0,34.3701,34.3701,34.2824,34.3,41716.0
2018-06-12 14:00:00,58.65,58.65,58.53,58.55,61351.0,34.3,34.3,34.2298,34.2415,61351.0
2018-06-12 14:30:00,58.54,58.59,58.47,58.54,56220.0,34.2356,34.2649,34.1947,34.2356,56220.0
2018-06-12 15:00:00,58.55,58.67,58.53,58.64,68530.0,34.2415,34.3117,34.2298,34.2941,68530.0
2018-06-12 15:30:00,58.64,58.81,58.61,58.77,247695.0,34.2941,34.3935,34.2766,34.3701,247695.0
2018-06-13 09:30:00,58.59,58.77,58.47,58.74,118874.0,34.2649,34.3701,34.1947,34.3526,118874.0
2018-06-13 10:00:00,58.72,58.87,58.7,58.85,66706.0,34.3409,34.4286,34.3292,34.4169,66706.0
2018-06-13 10:30:00,58.88,58.99,58.8,58.86,167887.0,34.4345,34.4988,34.3877,34.4228,167887.0
2018-06-13 11:00:00,58.85,58.97,58.81,58.89,63092.0,34.4169,34.4871,34.3935,34.4403,63092.0
2018-06-13 11:30:00,58.89,59.02,58.81,58.95,100775.0,34.4403,34.5164,34.3935,34.4754,100775.0
2018-06-13 12:00:00,58.96,58.96,58.8,58.8,33017.0,34.4813,34.4813,34.3877,34.3877,33017.0
2018-06-13 12:30:00,58.8,58.81,58.65,58.69,26278.0,34.3877,34.3935,34.3,34.3234,26278.0
2018-06-13 13:00:00,58.69,58.78,58.61,58.77,29650.0,34.3234,34.376,34.2766,34.3701,29650.0
2018-06-13 13:30:00,58.78,58.91,58.72,58.89,77783.0,34.376,34.452,34.3409,34.4403,77783.0
2018-06-13 14:00:00,58.89,58.89,58.43,58.47,117543.0,34.4403,34.4403,34.1713,34.1947,117543.0
2018-06-13 14:30:00,58.44,58.87,58.3,58.84,122083.0,34.1772,34.4286,34.0953,34.4111,122083.0
2018-06-13 15:00:00,58.83,59.07,58.76,58.78,117914.0,34.4052,34.5456,34.3643,34.376,117914.0
2018-06-13 15:30:00,58.78,58.83,58.68,58.74,282980.0,34.376,34.4052,34.3175,34.3526,282980.0
2018-06-14 09:30:00,58.71,58.74,58.53,58.66,225815.0,34.3351,34.3526,34.2298,34.3058,225815.0
2018-06-14 10:00:00,58.67,58.74,58.58,58.61,117553.0,34.3117,34.3526,34.259,34.2766,117553.0
2018-06-14 10:30:00,58.6,58.65,58.44,58.62,179622.0,34.2707,34.3,34.1772,34.2824,179622.0
2018-06-14 11:00:00,58.62,59.04,58.52,59.0,138726.0,34.2824,34.5281,34.2239,34.5047,138726.0
2018-06-14 11:30:00,58.99,58.99,58.79,58.84,73443.0,34.4988,34.4988,34.3818,34.4111,73443.0
2018-06-14 12:00:00,58.83,58.83,58.53,58.55,58050.0,34.4052,34.4052,34.2298,34.2415,58050.0
2018-06-14 12:30:00,58.56,58.65,58.54,58.64,42836.0,34.2473,34.3,34.2356,34.2941,42836.0
2018-06-14 13:00:00,58.64,58.79,58.64,58.79,22088.0,34.2941,34.3818,34.2941,34.3818,22088.0
2018-06-14 13:30:00,58.79,58.8,58.66,58.66,34043.0,34.3818,34.3877,34.3058,34.3058,34043.0
2018-06-14 14:00:00,58.67,58.67,58.45,58.5,99417.0,34.3117,34.3117,34.183,34.2122,99417.0
2018-06-14 14:30:00,58.5,58.54,58.19,58.2,188673.0,34.2122,34.2356,34.031,34.0368,188673.0
2018-06-14 15:00:00,58.2,58.41,58.19,58.41,159698.0,34.0368,34.1596,34.031,34.1596,159698.0
2018-06-14 15:30:00,58.41,58.5,58.39,58.5,363467.0,34.1596,34.2122,34.1479,34.2122,363467.0
2018-06-15 09:30:00,57.05,57.14,56.68,56.96,646591.0,33.3643,33.4169,33.1479,33.3116,646591.0
2018-06-15 10:00:00,56.97,57.11,56.77,56.79,556669.0,33.3175,33.3993,33.2005,33.2122,556669.0
2018-06-15 10:30:00,56.78,56.78,56.36,56.61,362104.0,33.2063,33.2063,32.9607,33.1069,362104.0
2018-06-15 11:00:00,56.61,56.62,56.39,56.54,240843.0,33.1069,33.1128,32.9783,33.066,240843.0
2018-06-15 11:30:00,56.55,56.56,56.16,56.18,236027.0,33.0718,33.0777,32.8438,32.8555,236027.0
2018-06-15 12:00:00,56.18,56.23,56.08,56.2,125938.0,32.8555,32.8847,32.797,32.8671,125938.0
2018-06-15 12:30:00,56.21,56.25,56.15,56.24,117644.0,32.873,32.8964,32.8379,32.8905,117644.0
2018-06-15 13:00:00,56.24,56.35,56.23,56.29,120855.0,32.8905,32.9549,32.8847,32.9198,120855.0
2018-06-15 13:30:00,56.29,56.31,56.18,56.28,58574.0,32.9198,32.9315,32.8555,32.9139,58574.0
2018-06-15 14:00:00,56.29,56.59,56.28,56.59,74642.0,32.9198,33.0952,32.9139,33.0952,74642.0
2018-06-15 14:30:00,56.58,56.79,56.58,56.71,100356.0,33.0894,33.2122,33.0894,33.1654,100356.0
2018-06-15 15:00:00,56.72,56.74,56.58,56.67,80489.0,33.1713,33.183,33.0894,33.142,80489.0
2018-06-15 15:30:00,56.67,56.85,56.6,56.8,490108.0,33.142,33.2473,33.1011,33.218,490108.0
2018-06-18 09:30:00,56.11,56.7,56.04,56.62,483702.0,32.8145,33.1596,32.7736,33.1128,483702.0
2018-06-18 10:00:00,56.61,56.63,56.33,56.35,282616.0,33.1069,33.1186,32.9432,32.9549,282616.0
2018-06-18 10:30:00,56.36,56.51,56.31,56.41,160632.0,32.9607,33.0484,32.9315,32.99,160632.0
2018-06-18 11:00:00,56.4,56.69,56.39,56.65,143819.0,32.9841,33.1537,32.9783,33.1303,143819.0
2018-06-18 11:30:00,56.64,56.67,56.48,56.55,73569.0,33.1245,33.142,33.0309,33.0718,73569.0
2018-06-18 12:00:00,56.51,56.64,56.51,56.61,42951.0,33.0484,33.1245,33.0484,33.1069,42951.0
2018-06-18 12:30:00,56.61,56.67,56.58,56.66,53100.0,33.1069,33.142,33.0894,33.1362,53100.0
2018-06-18 13:00:00,56.66,56.71,56.62,56.7,39433.0,33.1362,33.1654,33.1128,33.1596,39433.0
2018-06-18 13:30:00,56.69,56.84,56.68,56.82,33410.0,33.1537,33.2414,33.1479,33.2297,33410.0
2018-06-18 14:00:00,56.82,56.95,56.79,56.93,42517.0,33.2297,33.3058,33.2122,33.2941,42517.0
2018-06-18 14:30:00,56.94,56.96,56.76,56.92,103205.0,33.2999,33.3116,33.1947,33.2882,103205.0
2018-06-18 15:00:00,56.91,57.0,56.87,56.96,101701.0,33.2824,33.335,33.259,33.3116,101701.0
2018-06-18 15:30:00,56.96,57.1,56.95,57.06,305553.0,33.3116,33.3935,33.3058,33.3701,305553.0
2018-06-19 09:30:00,54.49,54.81,54.35,54.57,926045.0,31.8671,32.0542,31.7852,31.9139,926045.0
2018-06-19 10:00:00,54.56,54.57,54.27,54.46,574802.0,31.908,31.9139,31.7384,31.8496,574802.0
2018-06-19 10:30:00,54.45,54.71,54.31,54.68,366922.0,31.8437,31.9958,31.7618,31.9782,366922.0
2018-06-19 11:00:00,54.67,54.83,54.51,54.73,322399.0,31.9724,32.0659,31.8788,32.0075,322399.0
2018-06-19 11:30:00,54.74,54.8,54.54,54.74,227386.0,32.0133,32.0484,31.8963,32.0133,227386.0
2018-06-19 12:00:00,54.74,54.89,54.64,54.89,128539.0,32.0133,32.101,31.9548,32.101,128539.0
2018-06-19 12:30:00,54.89,54.89,54.58,54.67,262638.0,32.101,32.101,31.9197,31.9724,262638.0
2018-06-19 13:00:00,54.66,54.7,54.55,54.56,68306.0,31.9665,31.9899,31.9022,31.908,68306.0
2018-06-19 13:30:00,54.55,54.73,54.53,54.61,147584.0,31.9022,32.0075,31.8905,31.9373,147584.0
2018-06-19 14:00:00,54.61,54.87,54.56,54.87,159209.0,31.9373,32.0893,31.908,32.0893,159209.0
2018-06-19 14:30:00,54.86,54.9,54.82,54.87,92124.0,32.0835,32.1069,32.0601,32.0893,92124.0
2018-06-19 15:00:00,54.87,54.89,54.74,54.87,169151.0,32.0893,32.101,32.0133,32.0893,169151.0
2018-06-19 15:30:00,54.87,54.99,54.83,54.94,637373.0,32.0893,32.1595,32.0659,32.1303,637373.0
2018-06-20 09:30:00,55.55,55.56,55.17,55.2,352602.0,32.487,32.4929,32.2648,32.2823,352602.0
2018-06-20 10:00:00,55.2,55.37,54.91,54.94,281669.0,32.2823,32.3817,32.1127,32.1303,281669.0
2018-06-20 10:30:00,54.95,55.07,54.75,54.79,214255.0,32.1361,32.2063,32.0192,32.0425,214255.0
2018-06-20 11:00:00,54.79,54.99,54.65,54.91,231651.0,32.0425,32.1595,31.9607,32.1127,231651.0
2018-06-20 11:30:00,54.91,54.91,54.66,54.88,159862.0,32.1127,32.1127,31.9665,32.0952,159862.0
2018-06-20 12:00:00,54.89,55.08,54.87,54.89,132881.0,32.101,32.2121,32.0893,32.101,132881.0
2018-06-20 12:30:00,54.89,55.04,54.88,54.96,51179.0,32.101,32.1888,32.0952,32.142,51179.0
2018-06-20 13:00:00,54.97,55.01,54.91,54.94,61786.0,32.1478,32.1712,32.1127,32.1303,61786.0
2018-06-20 13:30:00,54.94,55.13,54.94,55.13,55661.0,32.1303,32.2414,32.1303,32.2414,55661.0
2018-06-20 14:00:00,55.12,55.13,54.96,54.97,67029.0,32.2355,32.2414,32.142,32.1478,67029.0
2018-06-20 14:30:00,54.96,54.96,54.83,54.93,69339.0,32.142,32.142,32.0659,32.1244,69339.0
2018-06-20 15:00:00,54.92,55.03,54.89,54.98,71453.0,32.1186,32.1829,32.101,32.1537,71453.0
2018-06-20 15:30:00,54.99,55.07,54.98,55.07,253782.0,32.1595,32.2063,32.1537,32.2063,253782.0
2018-06-21 09:30:00,54.81,54.86,54.65,54.76,155433.0,32.0542,32.0835,31.9607,32.025,155433.0
2018-06-21 10:00:00,54.75,54.93,54.67,54.8,162267.0,32.0192,32.1244,31.9724,32.0484,162267.0
2018-06-21 10:30:00,54.79,54.86,54.69,54.78,167178.0,32.0425,32.0835,31.9841,32.0367,167178.0
2018-06-21 11:00:00,54.78,54.87,54.64,54.79,211188.0,32.0367,32.0893,31.9548,32.0425,211188.0
2018-06-21 11:30:00,54.8,55.0,54.68,54.98,135917.0,32.0484,32.1654,31.9782,32.1537,135917.0
2018-06-21 12:00:00,54.99,55.0,54.84,54.9,57863.0,32.1595,32.1654,32.0718,32.1069,57863.0
2018-06-21 12:30:00,54.89,54.9,54.78,54.83,40730.0,32.101,32.1069,32.0367,32.0659,40730.0
2018-06-21 13:00:00,54.82,54.84,54.74,54.83,54752.0,32.0601,32.0718,32.0133,32.0659,54752.0
2018-06-21 13:30:00,54.83,54.89,54.7,54.74,87180.0,32.0659,32.101,31.9899,32.0133,87180.0
2018-06-21 14:00:00,54.75,54.85,54.75,54.76,57993.0,32.0192,32.0776,32.0192,32.025,57993.0
2018-06-21 14:30:00,54.77,54.82,54.58,54.58,137025.0,32.0309,32.0601,31.9197,31.9197,137025.0
2018-06-21 15:00:00,54.58,54.75,54.52,54.67,168522.0,31.9197,32.0192,31.8846,31.9724,168522.0
2018-06-21 15:30:00,54.66,54.75,54.52,54.72,358911.0,31.9665,32.0192,31.8846,32.0016,358911.0
2018-06-22 09:30:00,56.02,56.1,55.86,55.99,362228.0,32.7619,32.8087,32.6683,32.7443,362228.0
2018-06-22 10:00:00,55.99,55.99,55.51,55.53,210290.0,32.7443,32.7443,32.4636,32.4753,210290.0
2018-06-22 10:30:00,55.54,55.72,55.41,55.69,255235.0,32.4812,32.5864,32.4051,32.5689,255235.0
2018-06-22 11:00:00,55.69,55.72,55.56,55.71,142195.0,32.5689,32.5864,32.4929,32.5806,142195.0
2018-06-22 11:30:00,55.7,55.7,55.5,55.5,100737.0,32.5747,32.5747,32.4578,32.4578,100737.0
2018-06-22 12:00:00,55.51,55.62,55.49,55.5,75303.0,32.4636,32.528,32.4519,32.4578,75303.0
2018-06-22 12:30:00,55.48,55.61,55.47,55.54,44701.0,32.4461,32.5221,32.4402,32.4812,44701.0
2018-06-22 13:00:00,55.54,55.57,55.5,55.56,68541.0,32.4812,32.4987,32.4578,32.4929,68541.0
2018-06-22 13:30:00,55.56,55.62,55.52,55.62,55529.0,32.4929,32.528,32.4695,32.528,55529.0
2018-06-22 14:00:00,55.61,55.63,55.54,55.57,82199.0,32.5221,32.5338,32.4812,32.4987,82199.0
2018-06-22 14:30:00,55.57,55.67,55.52,55.65,62937.0,32.4987,32.5572,32.4695,32.5455,62937.0
2018-06-22 15:00:00,55.65,55.65,55.51,55.52,93332.0,32.5455,32.5455,32.4636,32.4695,93332.0
2018-06-22 15:30:00,55.51,55.54,55.41,55.46,389489.0,32.4636,32.4812,32.4051,32.4344,389489.0
2018-06-25 09:30:00,54.36,54.53,53.92,53.98,296147.0,31.7911,31.8905,31.5337,31.5688,296147.0
2018-06-25 10:00:00,53.97,54.09,53.78,54.08,247668.0,31.563,31.6332,31.4519,31.6273,247668.0
2018-06-25 10:30:00,54.09,54.16,53.94,54.06,168455.0,31.6332,31.6741,31.5454,31.6156,168455.0
2018-06-25 11:00:00,54.03,54.06,53.84,53.85,137508.0,31.5981,31.6156,31.487,31.4928,137508.0
2018-06-25 11:30:00,53.86,54.0,53.75,53.83,160001.0,31.4987,31.5805,31.4343,31.4811,160001.0
2018-06-25 12:00:00,53.84,53.84,53.64,53.74,226969.0,31.487,31.487,31.37,31.4285,226969.0
2018-06-25 12:30:00,53.74,53.91,53.62,53.88,153985.0,31.4285,31.5279,31.3583,31.5104,153985.0
2018-06-25 13:00:00,53.87,53.95,53.78,53.93,87007.0,31.5045,31.5513,31.4519,31.5396,87007.0
2018-06-25 13:30:00,53.92,54.13,53.91,54.01,117600.0,31.5337,31.6566,31.5279,31.5864,117600.0
2018-06-25 14:00:00,54.0,54.04,53.9,54.0,48166.0,31.5805,31.6039,31.5221,31.5805,48166.0
2018-06-25 14:30:00,54.01,54.02,53.78,53.87,196914.0,31.5864,31.5922,31.4519,31.5045,196914.0
2018-06-25 15:00:00,53.87,53.89,53.72,53.81,183333.0,31.5045,31.5162,31.4168,31.4694,183333.0
2018-06-25 15:30:00,53.81,54.21,53.77,54.12,386728.0,31.4694,31.7033,31.446,31.6507,386728.0
2018-06-26 09:30:00,54.25,54.46,54.15,54.29,261562.0,31.7267,31.8496,31.6683,31.7501,261562.0
2018-06-26 10:00:00,54.3,54.5,54.25,54.35,293316.0,31.756,31.8729,31.7267,31.7852,293316.0
2018-06-26 10:30:00,54.35,54.41,54.24,54.4,285179.0,31.7852,31.8203,31.7209,31.8145,285179.0
2018-06-26 11:00:00,54.4,54.87,54.34,54.78,215394.0,31.8145,32.0893,31.7794,32.0367,215394.0
2018-06-26 11:30:00,54.78,54.81,54.61,54.78,133797.0,32.0367,32.0542,31.9373,32.0367,133797.0
2018-06-26 12:00:00,54.79,54.87,54.7,54.75,79448.0,32.0425,32.0893,31.9899,32.0192,79448.0
2018-06-26 12:30:00,54.76,54.91,54.7,54.9,229837.0,32.025,32.1127,31.9899,32.1069,229837.0
2018-06-26 13:00:00,54.9,55.11,54.89,55.03,279123.0,32.1069,32.2297,32.101,32.1829,279123.0
2018-06-26 13:30:00,55.03,55.17,55.02,55.15,166786.0,32.1829,32.2648,32.1771,32.2531,166786.0
2018-06-26 14:00:00,55.15,55.22,55.15,55.19,78370.0,32.2531,32.294,32.2531,32.2765,78370.0
2018-06-26 14:30:00,55.18,55.33,55.16,55.3,119909.0,32.2706,32.3584,32.2589,32.3408,119909.0
2018-06-26 15:00:00,55.3,55.3,55.15,55.26,197956.0,32.3408,32.3408,32.2531,32.3174,197956.0
2018-06-26 15:30:00,55.25,55.29,55.06,55.13,569186.0,32.3116,32.335,32.2004,32.2414,569186.0
2018-06-27 09:30:00,55.31,55.88,55.27,55.75,254792.0,32.3467,32.68,32.3233,32.604,254792.0
2018-06-27 10:00:00,55.74,55.77,55.39,55.39,143286.0,32.5981,32.6157,32.3934,32.3934,143286.0
2018-06-27 10:30:00,55.39,55.72,55.39,55.44,207074.0,32.3934,32.5864,32.3934,32.4227,207074.0
2018-06-27 11:00:00,55.44,55.53,55.14,55.43,365368.0,32.4227,32.4753,32.2472,32.4168,365368.0
2018-06-27 11:30:00,55.42,55.62,55.18,55.23,204272.0,32.411,32.528,32.2706,32.2999,204272.0
2018-06-27 12:00:00,55.22,55.42,55.21,55.31,91154.0,32.294,32.411,32.2882,32.3467,91154.0
2018-06-27 12:30:00,55.31,55.37,55.19,55.28,67954.0,32.3467,32.3817,32.2765,32.3291,67954.0
2018-06-27 13:00:00,55.28,55.33,55.08,55.18,186360.0,32.3291,32.3584,32.2121,32.2706,186360.0
2018-06-27 13:30:00,55.17,55.21,55.09,55.14,70393.0,32.2648,32.2882,32.218,32.2472,70393.0
2018-06-27 14:00:00,55.13,55.22,55.06,55.11,109499.0,32.2414,32.294,32.2004,32.2297,109499.0
2018-06-27 14:30:00,55.1,55.17,54.88,54.91,145984.0,32.2238,32.2648,32.0952,32.1127,145984.0
2018-06-27 15:00:00,54.9,55.05,54.74,55.0,177257.0,32.1069,32.1946,32.0133,32.1654,177257.0
2018-06-27 15:30:00,55.0,55.08,54.91,54.94,347763.0,32.1654,32.2121,32.1127,32.1303,347763.0
2018-06-28 09:30:00,54.74,55.14,54.73,54.99,635000.0,32.0133,32.2472,32.0075,32.1595,635000.0
2018-06-28 10:00:00,54.99,55.05,54.62,54.8,476838.0,32.1595,32.1946,31.9431,32.0484,476838.0
2018-06-28 10:30:00,54.8,55.18,54.74,55.1,171936.0,32.0484,32.2706,32.0133,32.2238,171936.0
2018-06-28 11:00:00,55.11,55.41,55.1,55.38,430933.0,32.2297,32.4051,32.2238,32.3876,430933.0
2018-06-28 11:30:00,55.38,55.48,55.21,55.3,217377.0,32.3876,32.4461,32.2882,32.3408,217377.0
2018-06-28 12:00:00,55.31,55.36,55.15,55.27,131359.0,32.3467,32.3759,32.2531,32.3233,131359.0
2018-06-28 12:30:00,55.27,55.34,55.18,55.33,107084.0,32.3233,32.3642,32.2706,32.3584,107084.0
2018-06-28 13:00:00,55.32,55.37,55.29,55.35,125753.0,32.3525,32.3817,32.335,32.37,125753.0
2018-06-28 13:30:00,55.34,55.52,55.34,55.5,95803.0,32.3642,32.4695,32.3642,32.4578,95803.0
2018-06-28 14:00:00,55.51,55.6,55.45,55.55,119315.0,32.4636,32.5163,32.4285,32.487,119315.0
2018-06-28 14:30:00,55.55,55.75,55.47,55.73,101087.0,32.487,32.604,32.4402,32.5923,101087.0
2018-06-28 15:00:00,55.73,55.8,55.67,55.74,207931.0,32.5923,32.6332,32.5572,32.5981,207931.0
2018-06-28 15:30:00,55.74,55.75,55.47,55.52,427371.0,32.5981,32.604,32.4402,32.4695,427371.0
2018-06-29 09:30:00,56.02,56.24,55.95,56.2,189778.0,32.7619,32.8905,32.7209,32.8671,189778.0
2018-06-29 10:00:00,56.21,56.45,56.17,56.31,287713.0,32.873,33.0134,32.8496,32.9315,287713.0
2018-06-29 10:30:00,56.32,56.37,56.11,56.29,282778.0,32.9373,32.9666,32.8145,32.9198,282778.0
2018-06-29 11:00:00,56.29,56.31,56.13,56.16,206017.0,32.9198,32.9315,32.8262,32.8438,206017.0
2018-06-29 11:30:00,56.15,56.15,55.93,55.98,142674.0,32.8379,32.8379,32.7092,32.7385,142674.0
2018-06-29 12:00:00,55.98,56.03,55.88,55.91,104657.0,32.7385,32.7677,32.68,32.6976,104657.0
2018-06-29 12:30:00,55.91,55.92,55.75,55.78,166439.0,32.6976,32.7034,32.604,32.6215,166439.0
2018-06-29 13:00:00,55.79,55.85,55.62,55.63,165178.0,32.6274,32.6625,32.528,32.5338,165178.0
2018-06-29 13:30:00,55.62,55.71,55.56,55.59,157000.0,32.528,32.5806,32.4929,32.5104,157000.0
2018-06-29 14:00:00,55.59,55.68,55.51,55.55,164709.0,32.5104,32.563,32.4636,32.487,164709.0
2018-06-29 14:30:00,55.55,55.59,55.45,55.52,161695.0,32.487,32.5104,32.4285,32.4695,161695.0
2018-06-29 15:00:00,55.52,55.57,55.48,55.52,155102.0,32.4695,32.4987,32.4461,32.4695,155102.0
2018-06-29 15:30:00,55.52,55.52,55.38,55.48,727692.0,32.4695,32.4695,32.3876,32.4461,727692.0
2018-07-02 09:30:00,54.15,54.2,54.05,54.17,900387.0,31.6683,31.6975,31.6098,31.68,900387.0
2018-07-02 10:00:00,54.16,54.28,53.83,53.9,651836.0,31.6741,31.7443,31.4811,31.5221,651836.0
2018-07-02 10:30:00,53.91,54.1,53.91,54.04,342175.0,31.5279,31.639,31.5279,31.6039,342175.0
2018-07-02 11:00:00,54.04,54.21,53.95,53.96,388343.0,31.6039,31.7033,31.5513,31.5571,388343.0
2018-07-02 11:30:00,53.95,53.96,53.66,53.8,186227.0,31.5513,31.5571,31.3817,31.4636,186227.0
2018-07-02 12:00:00,53.8,53.83,53.67,53.72,241705.0,31.4636,31.4811,31.3875,31.4168,241705.0
2018-07-02 12:30:00,53.72,53.8,53.68,53.69,90742.0,31.4168,31.4636,31.3934,31.3992,90742.0
2018-07-02 13:00:00,53.69,53.71,53.56,53.64,101772.0,31.3992,31.4109,31.3232,31.37,101772.0
2018-07-02 13:30:00,53.63,53.8,53.62,53.72,108356.0,31.3641,31.4636,31.3583,31.4168,108356.0
2018-07-02 14:00:00,53.72,53.86,53.7,53.8,101665.0,31.4168,31.4987,31.4051,31.4636,101665.0
2018-07-02 14:30:00,53.8,53.83,53.74,53.8,121264.0,31.4636,31.4811,31.4285,31.4636,121264.0
2018-07-02 15:00:00,53.8,53.92,53.75,53.91,197224.0,31.4636,31.5337,31.4343,31.5279,197224.0
2018-07-02 15:30:00,53.91,54.01,53.84,53.95,562892.0,31.5279,31.5864,31.487,31.5513,562892.0
2018-07-03 09:30:00,54.55,54.59,54.08,54.14,415814.0,31.9022,31.9256,31.6273,31.6624,415814.0
2018-07-03 10:00:00,54.14,54.2,53.95,54.11,535978.0,31.6624,31.6975,31.5513,31.6449,535978.0
2018-07-03 10:30:00,54.1,54.17,54.0,54.06,382043.0,31.639,31.68,31.5805,31.6156,382043.0
2018-07-03 11:00:00,54.06,54.13,53.81,53.86,342603.0,31.6156,31.6566,31.4694,31.4987,342603.0
2018-07-03 11:30:00,53.88,54.03,53.85,54.02,138329.0,31.5104,31.5981,31.4928,31.5922,138329.0
2018-07-03 12:00:00,54.03,54.05,53.87,53.89,68099.0,31.5981,31.6098,31.5045,31.5162,68099.0
2018-07-03 12:30:00,53.89,53.89,53.66,53.8,193639.0,31.5162,31.5162,31.3817,31.4636,193639.0
2018-07-05 09:30:00,53.93,54.12,53.87,53.89,190342.0,31.5396,31.6507,31.5045,31.5162,190342.0
2018-07-05 10:00:00,53.9,54.15,53.81,54.11,201998.0,31.5221,31.6683,31.4694,31.6449,201998.0
2018-07-05 10:30:00,54.12,54.12,53.78,53.8,150863.0,31.6507,31.6507,31.4519,31.4636,150863.0
2018-07-05 11:00:00,53.77,53.99,53.68,53.96,138814.0,31.446,31.5747,31.3934,31.5571,138814.0
2018-07-05 11:30:00,53.96,54.2,53.93,54.08,221027.0,31.5571,31.6975,31.5396,31.6273,221027.0
2018-07-05 12:00:00,54.09,54.14,54.01,54.11,50382.0,31.6332,31.6624,31.5864,31.6449,50382.0
2018-07-05 12:30:00,54.11,54.17,54.06,54.16,54017.0,31.6449,31.68,31.6156,31.6741,54017.0
2018-07-05 13:00:00,54.16,54.23,54.15,54.2,106999.0,31.6741,31.715,31.6683,31.6975,106999.0
2018-07-05 13:30:00,54.2,54.2,54.06,54.1,35939.0,31.6975,31.6975,31.6156,31.639,35939.0
2018-07-05 14:00:00,54.1,54.18,53.88,53.93,74346.0,31.639,31.6858,31.5104,31.5396,74346.0
2018-07-05 14:30:00,53.93,54.06,53.92,54.05,56793.0,31.5396,31.6156,31.5337,31.6098,56793.0
2018-07-05 15:00:00,54.05,54.11,54.03,54.11,59996.0,31.6098,31.6449,31.5981,31.6449,59996.0
2018-07-05 15:30:00,54.11,54.11,54.07,54.09,203578.0,31.6449,31.6449,31.6215,31.6332,203578.0
2018-07-06 09:30:00,53.91,54.1,53.76,54.08,318080.0,31.5279,31.639,31.4402,31.6273,318080.0
2018-07-06 10:00:00,54.07,54.18,53.98,54.13,375863.0,31.6215,31.6858,31.5688,31.6566,375863.0
2018-07-06 10:30:00,54.14,54.45,54.11,54.45,243210.0,31.6624,31.8437,31.6449,31.8437,243210.0
2018-07-06 11:00:00,54.45,54.57,54.37,54.57,345821.0,31.8437,31.9139,31.7969,31.9139,345821.0
2018-07-06 11:30:00,54.55,54.82,54.55,54.64,357450.0,31.9022,32.0601,31.9022,31.9548,357450.0
2018-07-06 12:00:00,54.64,54.77,54.61,54.73,181961.0,31.9548,32.0309,31.9373,32.0075,181961.0
2018-07-06 12:30:00,54.74,54.76,54.67,54.71,46449.0,32.0133,32.025,31.9724,31.9958,46449.0
2018-07-06 13:00:00,54.71,54.76,54.64,54.64,65222.0,31.9958,32.025,31.9548,31.9548,65222.0
2018-07-06 13:30:00,54.65,54.68,54.59,54.6,107400.0,31.9607,31.9782,31.9256,31.9314,107400.0
2018-07-06 14:00:00,54.6,54.71,54.58,54.65,108492.0,31.9314,31.9958,31.9197,31.9607,108492.0
2018-07-06 14:30:00,54.65,54.71,54.55,54.62,126297.0,31.9607,31.9958,31.9022,31.9431,126297.0
2018-07-06 15:00:00,54.62,54.74,54.62,54.71,111491.0,31.9431,32.0133,31.9431,31.9958,111491.0
2018-07-06 15:30:00,54.7,54.72,54.62,54.64,266175.0,31.9899,32.0016,31.9431,31.9548,266175.0
2018-07-09 09:30:00,55.36,55.46,55.13,55.26,232054.0,32.3759,32.4344,32.2414,32.3174,232054.0
2018-07-09 10:00:00,55.26,55.3,55.06,55.26,130404.0,32.3174,32.3408,32.2004,32.3174,130404.0
2018-07-09 10:30:00,55.25,55.69,55.25,55.68,230386.0,32.3116,32.5689,32.3116,32.563,230386.0
2018-07-09 11:00:00,55.68,55.85,55.66,55.78,271070.0,32.563,32.6625,32.5513,32.6215,271070.0
2018-07-09 11:30:00,55.78,55.8,55.55,55.6,84387.0,32.6215,32.6332,32.487,32.5163,84387.0
2018-07-09 12:00:00,55.6,55.81,55.6,55.75,59250.0,32.5163,32.6391,32.5163,32.604,59250.0
2018-07-09 12:30:00,55.76,55.92,55.75,55.88,118376.0,32.6098,32.7034,32.604,32.68,118376.0
2018-07-09 13:00:00,55.87,55.96,55.87,55.94,55903.0,32.6742,32.7268,32.6742,32.7151,55903.0
2018-07-09 13:30:00,55.94,56.02,55.93,56.0,77873.0,32.7151,32.7619,32.7092,32.7502,77873.0
2018-07-09 14:00:00,55.99,56.0,55.93,55.94,130096.0,32.7443,32.7502,32.7092,32.7151,130096.0
2018-07-09 14:30:00,55.95,55.95,55.87,55.87,76090.0,32.7209,32.7209,32.6742,32.6742,76090.0
2018-07-09 15:00:00,55.87,55.98,55.86,55.93,128266.0,32.6742,32.7385,32.6683,32.7092,128266.0
2018-07-09 15:30:00,55.93,55.96,55.89,55.94,533628.0,32.7092,32.7268,32.6859,32.7151,533628.0
2018-07-10 09:30:00,55.63,56.03,55.63,56.0,217869.0,32.5338,32.7677,32.5338,32.7502,217869.0
2018-07-10 10:00:00,56.0,56.17,55.83,55.85,442021.0,32.7502,32.8496,32.6508,32.6625,442021.0
2018-07-10 10:30:00,55.85,55.95,55.58,55.63,442064.0,32.6625,32.7209,32.5046,32.5338,442064.0
2018-07-10 11:00:00,55.62,55.79,55.54,55.7,213835.0,32.528,32.6274,32.4812,32.5747,213835.0
2018-07-10 11:30:00,55.71,55.84,55.67,55.83,142074.0,32.5806,32.6566,32.5572,32.6508,142074.0
2018-07-10 12:00:00,55.83,55.92,55.71,55.92,186023.0,32.6508,32.7034,32.5806,32.7034,186023.0
2018-07-10 12:30:00,55.91,55.95,55.89,55.94,135685.0,32.6976,32.7209,32.6859,32.7151,135685.0
2018-07-10 13:00:00,55.94,56.02,55.93,55.96,109047.0,32.7151,32.7619,32.7092,32.7268,109047.0
2018-07-10 13:30:00,55.96,56.0,55.85,56.0,142476.0,32.7268,32.7502,32.6625,32.7502,142476.0
2018-07-10 14:00:00,56.0,56.08,55.93,56.07,76082.0,32.7502,32.797,32.7092,32.7911,76082.0
2018-07-10 14:30:00,56.08,56.12,56.04,56.11,123344.0,32.797,32.8204,32.7736,32.8145,123344.0
2018-07-10 15:00:00,56.11,56.16,56.09,56.11,105307.0,32.8145,32.8438,32.8028,32.8145,105307.0
2018-07-10 15:30:00,56.11,56.23,56.11,56.2,574104.0,32.8145,32.8847,32.8145,32.8671,574104.0
2018-07-11 09:30:00,54.01,54.13,53.99,54.07,623440.0,31.5864,31.6566,31.5747,31.6215,623440.0
2018-07-11 10:00:00,54.07,54.35,54.07,54.31,479543.0,31.6215,31.7852,31.6215,31.7618,479543.0
2018-07-11 10:30:00,54.31,54.43,54.09,54.21,413799.0,31.7618,31.832,31.6332,31.7033,413799.0
2018-07-11 11:00:00,54.2,54.26,54.01,54.07,256512.0,31.6975,31.7326,31.5864,31.6215,256512.0
2018-07-11 11:30:00,54.07,54.1,53.86,53.87,155043.0,31.6215,31.639,31.4987,31.5045,155043.0
2018-07-11 12:00:00,53.86,53.91,53.78,53.87,145040.0,31.4987,31.5279,31.4519,31.5045,145040.0
2018-07-11 12:30:00,53.87,53.9,53.6,53.64,210595.0,31.5045,31.5221,31.3466,31.37,210595.0
2018-07-11 13:00:00,53.63,53.64,53.5,53.58,132792.0,31.3641,31.37,31.2881,31.3349,132792.0
2018-07-11 13:30:00,53.57,53.59,53.33,53.42,260411.0,31.3291,31.3408,31.1887,31.2413,260411.0
2018-07-11 14:00:00,53.43,53.46,53.24,53.29,343642.0,31.2472,31.2647,31.1361,31.1653,343642.0
2018-07-11 14:30:00,53.28,53.5,53.23,53.37,330750.0,31.1595,31.2881,31.1302,31.2121,330750.0
2018-07-11 15:00:00,53.37,53.4,52.98,53.09,781217.0,31.2121,31.2296,30.984,31.0483,781217.0
2018-07-11 15:30:00,53.08,53.54,53.03,53.37,1206411.0,31.0425,31.3115,31.0133,31.2121,1206411.0
2018-07-12 09:30:00,53.94,54.04,53.52,53.7,300138.0,31.5454,31.6039,31.2998,31.4051,300138.0
2018-07-12 10:00:00,53.7,53.95,53.67,53.87,207629.0,31.4051,31.5513,31.3875,31.5045,207629.0
2018-07-12 10:30:00,53.86,53.91,53.73,53.73,160274.0,31.4987,31.5279,31.4226,31.4226,160274.0
2018-07-12 11:00:00,53.74,53.94,53.74,53.91,101356.0,31.4285,31.5454,31.4285,31.5279,101356.0
2018-07-12 11:30:00,53.91,53.99,53.83,53.98,88042.0,31.5279,31.5747,31.4811,31.5688,88042.0
2018-07-12 12:00:00,53.97,54.08,53.94,54.08,79287.0,31.563,31.6273,31.5454,31.6273,79287.0
2018-07-12 12:30:00,54.08,54.1,53.96,54.06,74716.0,31.6273,31.639,31.5571,31.6156,74716.0
2018-07-12 13:00:00,54.06,54.11,53.95,54.03,103939.0,31.6156,31.6449,31.5513,31.5981,103939.0
2018-07-12 13:30:00,54.03,54.05,53.97,54.0,99682.0,31.5981,31.6098,31.563,31.5805,99682.0
2018-07-12 14:00:00,54.0,54.06,53.99,54.02,59228.0,31.5805,31.6156,31.5747,31.5922,59228.0
2018-07-12 14:30:00,54.02,54.03,53.99,54.02,85440.0,31.5922,31.5981,31.5747,31.5922,85440.0
2018-07-12 15:00:00,54.03,54.06,53.91,53.97,97909.0,31.5981,31.6156,31.5279,31.563,97909.0
2018-07-12 15:30:00,53.97,54.04,53.96,54.03,373182.0,31.563,31.6039,31.5571,31.5981,373182.0
2018-07-13 09:30:00,53.81,54.02,53.59,53.69,186603.0,31.4694,31.5922,31.3408,31.3992,186603.0
2018-07-13 10:00:00,53.68,53.95,53.66,53.86,94318.0,31.3934,31.5513,31.3817,31.4987,94318.0
2018-07-13 10:30:00,53.86,54.12,53.84,54.04,85131.0,31.4987,31.6507,31.487,31.6039,85131.0
2018-07-13 11:00:00,54.04,54.16,53.99,54.15,65790.0,31.6039,31.6741,31.5747,31.6683,65790.0
2018-07-13 11:30:00,54.13,54.17,54.02,54.05,49374.0,31.6566,31.68,31.5922,31.6098,49374.0
2018-07-13 12:00:00,54.06,54.18,54.06,54.12,49314.0,31.6156,31.6858,31.6156,31.6507,49314.0
2018-07-13 12:30:00,54.12,54.12,54.0,54.07,61686.0,31.6507,31.6507,31.5805,31.6215,61686.0
2018-07-13 13:00:00,54.07,54.12,53.99,54.02,27588.0,31.6215,31.6507,31.5747,31.5922,27588.0
2018-07-13 13:30:00,54.03,54.07,53.92,54.06,44368.0,31.5981,31.6215,31.5337,31.6156,44368.0
2018-07-13 14:00:00,54.06,54.13,54.0,54.05,47205.0,31.6156,31.6566,31.5805,31.6098,47205.0
2018-07-13 14:30:00,54.05,54.05,53.93,53.94,46935.0,31.6098,31.6098,31.5396,31.5454,46935.0
2018-07-13 15:00:00,53.94,53.96,53.89,53.9,34019.0,31.5454,31.5571,31.5162,31.5221,34019.0
2018-07-13 15:30:00,53.9,54.01,53.86,54.0,225672.0,31.5221,31.5864,31.4987,31.5805,225672.0
2018-07-16 09:30:00,53.63,53.76,53.52,53.71,176031.0,31.3641,31.4402,31.2998,31.4109,176031.0
2018-07-16 10:00:00,53.72,53.78,53.57,53.66,142820.0,31.4168,31.4519,31.3291,31.3817,142820.0
2018-07-16 10:30:00,53.65,53.75,53.39,53.41,144731.0,31.3758,31.4343,31.2238,31.2355,144731.0
2018-07-16 11:00:00,53.41,53.71,53.39,53.7,111924.0,31.2355,31.4109,31.2238,31.4051,111924.0
2018-07-16 11:30:00,53.7,53.75,53.63,53.75,83858.0,31.4051,31.4343,31.3641,31.4343,83858.0
2018-07-16 12:00:00,53.74,53.77,53.67,53.68,59776.0,31.4285,31.446,31.3875,31.3934,59776.0
2018-07-16 12:30:00,53.68,53.69,53.53,53.62,134037.0,31.3934,31.3992,31.3057,31.3583,134037.0
2018-07-16 13:00:00,53.62,53.65,53.55,53.57,41106.0,31.3583,31.3758,31.3174,31.3291,41106.0
2018-07-16 13:30:00,53.56,53.66,53.53,53.55,43778.0,31.3232,31.3817,31.3057,31.3174,43778.0
2018-07-16 14:00:00,53.54,53.59,53.5,53.52,37507.0,31.3115,31.3408,31.2881,31.2998,37507.0
2018-07-16 14:30:00,53.51,53.55,53.46,53.49,111600.0,31.294,31.3174,31.2647,31.2823,111600.0
2018-07-16 15:00:00,53.49,53.59,53.47,53.58,72255.0,31.2823,31.3408,31.2706,31.3349,72255.0
2018-07-16 15:30:00,53.58,53.77,53.55,53.64,324222.0,31.3349,31.446,31.3174,31.37,324222.0
2018-07-17 09:30:00,54.03,54.29,53.88,54.27,331770.0,31.5981,31.7501,31.5104,31.7384,331770.0
2018-07-17 10:00:00,54.27,54.46,54.22,54.28,260222.0,31.7384,31.8496,31.7092,31.7443,260222.0
2018-07-17 10:30:00,54.29,54.44,54.26,54.39,138629.0,31.7501,31.8379,31.7326,31.8086,138629.0
2018-07-17 11:00:00,54.39,54.52,54.36,54.5,257411.0,31.8086,31.8846,31.7911,31.8729,257411.0
2018-07-17 11:30:00,54.5,54.5,54.31,54.42,78185.0,31.8729,31.8729,31.7618,31.8262,78185.0
2018-07-17 12:00:00,54.42,54.51,54.31,54.43,84481.0,31.8262,31.8788,31.7618,31.832,84481.0
2018-07-17 12:30:00,54.43,54.47,54.36,54.38,49969.0,31.832,31.8554,31.7911,31.8028,49969.0
2018-07-17 13:00:00,54.39,54.51,54.38,54.47,59649.0,31.8086,31.8788,31.8028,31.8554,59649.0
2018-07-17 13:30:00,54.48,54.51,54.41,54.46,45099.0,31.8613,31.8788,31.8203,31.8496,45099.0
2018-07-17 14:00:00,54.47,54.48,54.38,54.38,26659.0,31.8554,31.8613,31.8028,31.8028,26659.0
2018-07-17 14:30:00,54.37,54.45,54.36,54.4,33459.0,31.7969,31.8437,31.7911,31.8145,33459.0
2018-07-17 15:00:00,54.4,54.44,54.35,54.37,53533.0,31.8145,31.8379,31.7852,31.7969,53533.0
2018-07-17 15:30:00,54.37,54.38,54.22,54.24,325442.0,31.7969,31.8028,31.7092,31.7209,325442.0
2018-07-18 09:30:00,54.42,54.46,54.25,54.28,208825.0,31.8262,31.8496,31.7267,31.7443,208825.0
2018-07-18 10:00:00,54.28,54.31,54.05,54.2,130347.0,31.7443,31.7618,31.6098,31.6975,130347.0
2018-07-18 10:30:00,54.19,54.33,54.11,54.31,123100.0,31.6917,31.7735,31.6449,31.7618,123100.0
2018-07-18 11:00:00,54.31,54.5,54.28,54.46,111884.0,31.7618,31.8729,31.7443,31.8496,111884.0
2018-07-18 11:30:00,54.46,54.57,54.39,54.56,48425.0,31.8496,31.9139,31.8086,31.908,48425.0
2018-07-18 12:00:00,54.55,54.86,54.52,54.85,202045.0,31.9022,32.0835,31.8846,32.0776,202045.0
2018-07-18 12:30:00,54.85,54.88,54.76,54.76,61149.0,32.0776,32.0952,32.025,32.025,61149.0
2018-07-18 13:00:00,54.75,54.83,54.73,54.81,44710.0,32.0192,32.0659,32.0075,32.0542,44710.0
2018-07-18 13:30:00,54.81,54.88,54.69,54.76,139606.0,32.0542,32.0952,31.9841,32.025,139606.0
2018-07-18 14:00:00,54.76,54.9,54.76,54.86,77576.0,32.025,32.1069,32.025,32.0835,77576.0
2018-07-18 14:30:00,54.86,54.91,54.79,54.88,68384.0,32.0835,32.1127,32.0425,32.0952,68384.0
2018-07-18 15:00:00,54.88,54.96,54.86,54.93,129579.0,32.0952,32.142,32.0835,32.1244,129579.0
2018-07-18 15:30:00,54.92,54.96,54.83,54.94,428050.0,32.1186,32.142,32.0659,32.1303,428050.0
2018-07-19 09:30:00,53.9,54.07,53.63,53.75,406733.0,31.5221,31.6215,31.3641,31.4343,406733.0
2018-07-19 10:00:00,53.77,53.91,53.69,53.69,320999.0,31.446,31.5279,31.3992,31.3992,320999.0
2018-07-19 10:30:00,53.69,53.8,53.63,53.7,256299.0,31.3992,31.4636,31.3641,31.4051,256299.0
2018-07-19 11:00:00,53.71,53.73,53.52,53.53,330191.0,31.4109,31.4226,31.2998,31.3057,330191.0
2018-07-19 11:30:00,53.52,53.53,53.21,53.22,136009.0,31.2998,31.3057,31.1185,31.1244,136009.0
2018-07-19 12:00:00,53.22,53.25,53.09,53.15,139863.0,31.1244,31.1419,31.0483,31.0834,139863.0
2018-07-19 12:30:00,53.15,53.23,53.06,53.12,111601.0,31.0834,31.1302,31.0308,31.0659,111601.0
2018-07-19 13:00:00,53.12,53.52,53.11,53.48,131032.0,31.0659,31.2998,31.06,31.2764,131032.0
2018-07-19 13:30:00,53.49,53.63,53.43,53.53,140251.0,31.2823,31.3641,31.2472,31.3057,140251.0
2018-07-19 14:00:00,53.54,53.58,53.48,53.55,114381.0,31.3115,31.3349,31.2764,31.3174,114381.0
2018-07-19 14:30:00,53.55,53.57,53.49,53.51,88084.0,31.3174,31.3291,31.2823,31.294,88084.0
2018-07-19 15:00:00,53.5,53.51,53.37,53.41,109335.0,31.2881,31.294,31.2121,31.2355,109335.0
2018-07-19 15:30:00,53.41,53.63,53.4,53.63,485443.0,31.2355,31.3641,31.2296,31.3641,485443.0
2018-07-20 09:30:00,53.46,53.9,53.39,53.9,233669.0,31.2647,31.5221,31.2238,31.5221,233669.0
2018-07-20 10:00:00,53.89,54.2,53.84,54.19,328306.0,31.5162,31.6975,31.487,31.6917,328306.0
2018-07-20 10:30:00,54.2,54.32,54.12,54.27,174772.0,31.6975,31.7677,31.6507,31.7384,174772.0
2018-07-20 11:00:00,54.27,54.29,53.97,54.22,283064.0,31.7384,31.7501,31.563,31.7092,283064.0
2018-07-20 11:30:00,54.22,54.25,53.99,54.0,119670.0,31.7092,31.7267,31.5747,31.5805,119670.0
2018-07-20 12:00:00,54.0,54.01,53.93,53.98,131794.0,31.5805,31.5864,31.5396,31.5688,131794.0
2018-07-20 12:30:00,53.98,54.06,53.93,53.97,93392.0,31.5688,31.6156,31.5396,31.563,93392.0
2018-07-20 13:00:00,53.97,54.09,53.96,53.97,106648.0,31.563,31.6332,31.5571,31.563,106648.0
2018-07-20 13:30:00,53.96,54.06,53.96,54.02,71901.0,31.5571,31.6156,31.5571,31.5922,71901.0
2018-07-20 14:00:00,54.02,54.11,54.01,54.05,76188.0,31.5922,31.6449,31.5864,31.6098,76188.0
2018-07-20 14:30:00,54.04,54.05,53.92,53.95,103729.0,31.6039,31.6098,31.5337,31.5513,103729.0
2018-07-20 15:00:00,53.95,53.96,53.89,53.93,109052.0,31.5513,31.5571,31.5162,31.5396,109052.0
2018-07-20 15:30:00,53.94,53.97,53.79,53.84,505898.0,31.5454,31.563,31.4577,31.487,505898.0
2018-07-23 09:30:00,53.87,53.92,53.68,53.91,282219.0,31.5045,31.5337,31.3934,31.5279,282219.0
2018-07-23 10:00:00,53.91,53.95,53.7,53.75,200845.0,31.5279,31.5513,31.4051,31.4343,200845.0
2018-07-23 10:30:00,53.75,53.87,53.7,53.73,108703.0,31.4343,31.5045,31.4051,31.4226,108703.0
2018-07-23 11:00:00,53.74,53.76,53.64,53.69,147220.0,31.4285,31.4402,31.37,31.3992,147220.0
2018-07-23 11:30:00,53.69,53.8,53.67,53.76,135120.0,31.3992,31.4636,31.3875,31.4402,135120.0
2018-07-23 12:00:00,53.76,53.76,53.64,53.66,71860.0,31.4402,31.4402,31.37,31.3817,71860.0
2018-07-23 12:30:00,53.66,53.73,53.66,53.72,52691.0,31.3817,31.4226,31.3817,31.4168,52691.0
2018-07-23 13:00:00,53.72,53.93,53.71,53.87,87387.0,31.4168,31.5396,31.4109,31.5045,87387.0
2018-07-23 13:30:00,53.87,53.94,53.83,53.83,80832.0,31.5045,31.5454,31.4811,31.4811,80832.0
2018-07-23 14:00:00,53.83,53.9,53.81,53.87,97899.0,31.4811,31.5221,31.4694,31.5045,97899.0
2018-07-23 14:30:00,53.87,53.89,53.83,53.83,69692.0,31.5045,31.5162,31.4811,31.4811,69692.0
2018-07-23 15:00:00,53.84,53.84,53.76,53.79,115063.0,31.487,31.487,31.4402,31.4577,115063.0
2018-07-23 15:30:00,53.79,53.81,53.74,53.79,262162.0,31.4577,31.4694,31.4285,31.4577,262162.0
2018-07-24 09:30:00,56.59,56.59,56.32,56.42,1095145.0,33.0952,33.0952,32.9373,32.9958,1095145.0
2018-07-24 10:00:00,56.41,56.69,56.41,56.63,600107.0,32.99,33.1537,32.99,33.1186,600107.0
2018-07-24 10:30:00,56.63,56.96,56.58,56.65,399632.0,33.1186,33.3116,33.0894,33.1303,399632.0
2018-07-24 11:00:00,56.65,56.69,56.3,56.47,522120.0,33.1303,33.1537,32.9256,33.0251,522120.0
2018-07-24 11:30:00,56.47,56.48,56.31,56.46,196684.0,33.0251,33.0309,32.9315,33.0192,196684.0
2018-07-24 12:00:00,56.44,56.44,56.28,56.3,122200.0,33.0075,33.0075,32.9139,32.9256,122200.0
2018-07-24 12:30:00,56.29,56.33,56.11,56.15,318980.0,32.9198,32.9432,32.8145,32.8379,318980.0
2018-07-24 13:00:00,56.15,56.25,56.13,56.17,100500.0,32.8379,32.8964,32.8262,32.8496,100500.0
2018-07-24 13:30:00,56.18,56.19,56.02,56.15,92042.0,32.8555,32.8613,32.7619,32.8379,92042.0
2018-07-24 14:00:00,56.15,56.15,56.02,56.08,115181.0,32.8379,32.8379,32.7619,32.797,115181.0
2018-07-24 14:30:00,56.07,56.15,55.99,56.01,174559.0,32.7911,32.8379,32.7443,32.756,174559.0
2018-07-24 15:00:00,56.0,56.03,55.97,56.0,185450.0,32.7502,32.7677,32.7326,32.7502,185450.0
2018-07-24 15:30:00,56.0,56.03,55.86,55.88,500157.0,32.7502,32.7677,32.6683,32.68,500157.0
2018-07-25 09:30:00,55.12,55.31,55.09,55.18,358961.0,32.2355,32.3467,32.218,32.2706,358961.0
2018-07-25 10:00:00,55.19,55.22,55.01,55.1,116983.0,32.2765,32.294,32.1712,32.2238,116983.0
2018-07-25 10:30:00,55.11,55.28,54.96,55.09,127263.0,32.2297,32.3291,32.142,32.218,127263.0
2018-07-25 11:00:00,55.09,55.29,54.97,55.28,273269.0,32.218,32.335,32.1478,32.3291,273269.0
2018-07-25 11:30:00,55.28,55.44,55.17,55.43,117465.0,32.3291,32.4227,32.2648,32.4168,117465.0
2018-07-25 12:00:00,55.43,55.43,55.25,55.42,46611.0,32.4168,32.4168,32.3116,32.411,46611.0
2018-07-25 12:30:00,55.42,55.43,55.33,55.38,56346.0,32.411,32.4168,32.3584,32.3876,56346.0
2018-07-25 13:00:00,55.38,55.43,55.36,55.41,68904.0,32.3876,32.4168,32.3759,32.4051,68904.0
2018-07-25 13:30:00,55.41,55.59,55.4,55.53,71913.0,32.4051,32.5104,32.3993,32.4753,71913.0
2018-07-25 14:00:00,55.53,55.69,55.52,55.63,75545.0,32.4753,32.5689,32.4695,32.5338,75545.0
2018-07-25 14:30:00,55.63,55.69,55.63,55.65,57596.0,32.5338,32.5689,32.5338,32.5455,57596.0
2018-07-25 15:00:00,55.65,55.73,55.64,55.71,114736.0,32.5455,32.5923,32.5396,32.5806,114736.0
2018-07-25 15:30:00,55.71,56.31,55.69,56.31,805486.0,32.5806,32.9315,32.5689,32.9315,805486.0
2018-07-26 09:30:00,55.08,55.24,54.99,55.05,375993.0,32.2121,32.3057,32.1595,32.1946,375993.0
2018-07-26 10:00:00,55.06,55.12,54.77,54.78,235720.0,32.2004,32.2355,32.0309,32.0367,235720.0
2018-07-26 10:30:00,54.78,55.13,54.76,55.13,397967.0,32.0367,32.2414,32.025,32.2414,397967.0
2018-07-26 11:00:00,55.12,55.36,55.12,55.35,351019.0,32.2355,32.3759,32.2355,32.37,351019.0
2018-07-26 11:30:00,55.35,55.48,55.26,55.42,317999.0,32.37,32.4461,32.3174,32.411,317999.0
2018-07-26 12:00:00,55.41,55.48,55.07,55.13,208594.0,32.4051,32.4461,32.2063,32.2414,208594.0
2018-07-26 12:30:00,55.13,55.19,55.07,55.19,91385.0,32.2414,32.2765,32.2063,32.2765,91385.0
2018-07-26 13:00:00,55.18,55.45,55.13,55.35,116160.0,32.2706,32.4285,32.2414,32.37,116160.0
2018-07-26 13:30:00,55.36,55.36,55.24,55.26,90041.0,32.3759,32.3759,32.3057,32.3174,90041.0
2018-07-26 14:00:00,55.25,55.26,55.13,55.16,105886.0,32.3116,32.3174,32.2414,32.2589,105886.0
2018-07-26 14:30:00,55.16,55.24,55.14,55.21,119194.0,32.2589,32.3057,32.2472,32.2882,119194.0
2018-07-26 15:00:00,55.21,55.21,54.94,55.0,246675.0,32.2882,32.2882,32.1303,32.1654,246675.0
2018-07-26 15:30:00,55.0,55.11,54.98,55.09,501506.0,32.1654,32.2297,32.1537,32.218,501506.0
2018-07-27 09:30:00,55.19,55.71,55.14,55.58,392228.0,32.2765,32.5806,32.2472,32.5046,392228.0
2018-07-27 10:00:00,55.58,55.66,55.47,55.48,165675.0,32.5046,32.5513,32.4402,32.4461,165675.0
2018-07-27 10:30:00,55.48,55.51,55.25,55.33,158754.0,32.4461,32.4636,32.3116,32.3584,158754.0
2018-07-27 11:00:00,55.34,55.39,55.14,55.17,131691.0,32.3642,32.3934,32.2472,32.2648,131691.0
2018-07-27 11:30:00,55.18,55.34,55.1,55.31,92359.0,32.2706,32.3642,32.2238,32.3467,92359.0
2018-07-27 12:00:00,55.3,55.3,55.17,55.2,98329.0,32.3408,32.3408,32.2648,32.2823,98329.0
2018-07-27 12:30:00,55.2,55.2,54.97,54.97,134467.0,32.2823,32.2823,32.1478,32.1478,134467.0
2018-07-27 13:00:00,54.97,54.98,54.84,54.93,111913.0,32.1478,32.1537,32.0718,32.1244,111913.0
2018-07-27 13:30:00,54.93,54.99,54.85,54.98,74822.0,32.1244,32.1595,32.0776,32.1537,74822.0
2018-07-27 14:00:00,54.98,55.03,54.89,54.91,59212.0,32.1537,32.1829,32.101,32.1127,59212.0
2018-07-27 14:30:00,54.9,55.01,54.9,54.96,83606.0,32.1069,32.1712,32.1069,32.142,83606.0
2018-07-27 15:00:00,54.97,55.15,54.96,55.05,65666.0,32.1478,32.2531,32.142,32.1946,65666.0
2018-07-27 15:30:00,55.06,55.07,55.01,55.05,185523.0,32.2004,32.2063,32.1712,32.1946,185523.0
2018-07-30 09:30:00,54.91,55.34,54.91,55.24,632397.0,32.1127,32.3642,32.1127,32.3057,632397.0
2018-07-30 10:00:00,55.25,55.37,55.15,55.35,392255.0,32.3116,32.3817,32.2531,32.37,392255.0
2018-07-30 10:30:00,55.35,55.59,55.26,55.37,482425.0,32.37,32.5104,32.3174,32.3817,482425.0
2018-07-30 11:00:00,55.36,55.44,55.32,55.33,190505.0,32.3759,32.4227,32.3525,32.3584,190505.0
2018-07-30 11:30:00,55.33,55.34,55.18,55.26,79771.0,32.3584,32.3642,32.2706,32.3174,79771.0
2018-07-30 12:00:00,55.25,55.28,55.1,55.11,74464.0,32.3116,32.3291,32.2238,32.2297,74464.0
2018-07-30 12:30:00,55.11,55.12,55.01,55.07,67643.0,32.2297,32.2355,32.1712,32.2063,67643.0
2018-07-30 13:00:00,55.08,55.19,55.03,55.15,57937.0,32.2121,32.2765,32.1829,32.2531,57937.0
2018-07-30 13:30:00,55.15,55.18,55.05,55.11,52599.0,32.2531,32.2706,32.1946,32.2297,52599.0
2018-07-30 14:00:00,55.11,55.18,55.08,55.14,162593.0,32.2297,32.2706,32.2121,32.2472,162593.0
2018-07-30 14:30:00,55.14,55.14,54.94,54.97,75718.0,32.2472,32.2472,32.1303,32.1478,75718.0
2018-07-30 15:00:00,54.97,55.0,54.85,54.86,98506.0,32.1478,32.1654,32.0776,32.0835,98506.0
2018-07-30 15:30:00,54.86,54.91,54.81,54.83,244502.0,32.0835,32.1127,32.0542,32.0659,244502.0
2018-07-31 09:30:00,56.32,56.35,55.64,55.7,412312.0,32.9373,32.9549,32.5396,32.5747,412312.0
2018-07-31 10:00:00,55.71,55.83,55.59,55.74,322310.0,32.5806,32.6508,32.5104,32.5981,322310.0
2018-07-31 10:30:00,55.73,55.94,55.73,55.91,265705.0,32.5923,32.7151,32.5923,32.6976,265705.0
2018-07-31 11:00:00,55.9,56.08,55.83,55.84,144177.0,32.6917,32.797,32.6508,32.6566,144177.0
2018-07-31 11:30:00,55.84,55.85,55.56,55.71,160079.0,32.6566,32.6625,32.4929,32.5806,160079.0
2018-07-31 12:00:00,55.72,55.85,55.71,55.77,53877.0,32.5864,32.6625,32.5806,32.6157,53877.0
2018-07-31 12:30:00,55.77,55.93,55.75,55.91,92742.0,32.6157,32.7092,32.604,32.6976,92742.0
2018-07-31 13:00:00,55.91,55.93,55.86,55.9,101995.0,32.6976,32.7092,32.6683,32.6917,101995.0
2018-07-31 13:30:00,55.9,55.92,55.77,55.77,107867.0,32.6917,32.7034,32.6157,32.6157,107867.0
2018-07-31 14:00:00,55.77,55.8,55.65,55.66,61250.0,32.6157,32.6332,32.5455,32.5513,61250.0
2018-07-31 14:30:00,55.65,55.75,55.63,55.64,57972.0,32.5455,32.604,32.5338,32.5396,57972.0
2018-07-31 15:00:00,55.65,55.66,55.53,55.6,83029.0,32.5455,32.5513,32.4753,32.5163,83029.0
2018-07-31 15:30:00,55.6,55.68,55.45,55.49,466898.0,32.5163,32.563,32.4285,32.4519,466898.0
2018-08-01 09:30:00,54.21,54.3,53.75,53.87,273868.0,31.7033,31.756,31.4343,31.5045,273868.0
2018-08-01 10:00:00,53.89,54.1,53.8,53.99,166364.0,31.5162,31.639,31.4636,31.5747,166364.0
2018-08-01 10:30:00,53.98,54.06,53.86,53.91,142726.0,31.5688,31.6156,31.4987,31.5279,142726.0
2018-08-01 11:00:00,53.93,53.94,53.52,53.58,261647.0,31.5396,31.5454,31.2998,31.3349,261647.0
2018-08-01 11:30:00,53.58,53.82,53.58,53.8,191072.0,31.3349,31.4753,31.3349,31.4636,191072.0
2018-08-01 12:00:00,53.79,53.95,53.74,53.84,89222.0,31.4577,31.5513,31.4285,31.487,89222.0
2018-08-01 12:30:00,53.84,53.86,53.74,53.79,63210.0,31.487,31.4987,31.4285,31.4577,63210.0
2018-08-01 13:00:00,53.78,53.83,53.7,53.82,65403.0,31.4519,31.4811,31.4051,31.4753,65403.0
2018-08-01 13:30:00,53.8,53.84,53.68,53.71,71549.0,31.4636,31.487,31.3934,31.4109,71549.0
2018-08-01 14:00:00,53.74,53.8,53.63,53.8,101764.0,31.4285,31.4636,31.3641,31.4636,101764.0
2018-08-01 14:30:00,53.81,53.83,53.7,53.76,77628.0,31.4694,31.4811,31.4051,31.4402,77628.0
2018-08-01 15:00:00,53.77,53.83,53.74,53.81,81597.0,31.446,31.4811,31.4285,31.4694,81597.0
2018-08-01 15:30:00,53.83,53.88,53.76,53.79,346839.0,31.4811,31.5104,31.4402,31.4577,346839.0
2018-08-02 09:30:00,51.64,51.8,51.41,51.67,694053.0,30.2003,30.2939,30.0658,30.2179,694053.0
2018-08-02 10:00:00,51.67,51.84,51.6,51.61,568689.0,30.2179,30.3173,30.177,30.1828,568689.0
2018-08-02 10:30:00,51.61,51.68,51.48,51.53,589200.0,30.1828,30.2237,30.1068,30.136,589200.0
2018-08-02 11:00:00,51.53,51.71,51.48,51.69,380235.0,30.136,30.2413,30.1068,30.2296,380235.0
2018-08-02 11:30:00,51.7,51.73,51.57,51.68,325997.0,30.2354,30.253,30.1594,30.2237,325997.0
2018-08-02 12:00:00,51.66,51.83,51.62,51.78,142367.0,30.212,30.3115,30.1887,30.2822,142367.0
2018-08-02 12:30:00,51.79,51.83,51.6,51.61,136857.0,30.2881,30.3115,30.177,30.1828,136857.0
2018-08-02 13:00:00,51.61,51.64,51.52,51.61,166452.0,30.1828,30.2003,30.1302,30.1828,166452.0
2018-08-02 13:30:00,51.61,51.96,51.58,51.92,481324.0,30.1828,30.3875,30.1653,30.3641,481324.0
2018-08-02 14:00:00,51.91,52.04,51.82,51.89,402331.0,30.3583,30.4343,30.3056,30.3466,402331.0
2018-08-02 14:30:00,51.89,51.9,51.81,51.87,140178.0,30.3466,30.3524,30.2998,30.3349,140178.0
2018-08-02 15:00:00,51.87,51.9,51.78,51.88,177243.0,30.3349,30.3524,30.2822,30.3407,177243.0
2018-08-02 15:30:00,51.88,51.99,51.75,51.83,1235892.0,30.3407,30.405,30.2647,30.3115,1235892.0
2018-08-03 09:30:00,51.61,51.78,51.59,51.78,331872.0,30.1828,30.2822,30.1711,30.2822,331872.0
2018-08-03 10:00:00,51.79,52.56,51.78,52.55,977446.0,30.2881,30.7384,30.2822,30.7325,977446.0
2018-08-03 10:30:00,52.55,52.86,52.42,52.52,2101064.0,30.7325,30.9138,30.6565,30.715,2101064.0
2018-08-03 11:00:00,52.5,52.74,52.34,52.72,415631.0,30.7033,30.8437,30.6097,30.832,415631.0
2018-08-03 11:30:00,52.72,52.74,52.48,52.5,162693.0,30.832,30.8437,30.6916,30.7033,162693.0
2018-08-03 12:00:00,52.5,52.63,52.5,52.59,97679.0,30.7033,30.7793,30.7033,30.7559,97679.0
2018-08-03 12:30:00,52.6,52.66,52.54,52.62,221167.0,30.7618,30.7969,30.7267,30.7735,221167.0
2018-08-03 13:00:00,52.61,52.64,52.4,52.4,98351.0,30.7676,30.7852,30.6448,30.6448,98351.0
2018-08-03 13:30:00,52.4,52.53,52.37,52.53,169548.0,30.6448,30.7208,30.6273,30.7208,169548.0
2018-08-03 14:00:00,52.53,52.71,52.52,52.7,361681.0,30.7208,30.8261,30.715,30.8203,361681.0
2018-08-03 14:30:00,52.7,52.74,52.44,52.45,376958.0,30.8203,30.8437,30.6682,30.6741,376958.0
2018-08-03 15:00:00,52.46,52.73,52.46,52.69,152273.0,30.6799,30.8378,30.6799,30.8144,152273.0
2018-08-03 15:30:00,52.68,52.71,52.57,52.69,528907.0,30.8086,30.8261,30.7442,30.8144,528907.0
2018-08-06 09:30:00,51.43,51.45,51.01,51.11,555145.0,30.0775,30.0892,29.8319,29.8904,555145.0
2018-08-06 10:00:00,51.11,51.35,51.1,51.25,417599.0,29.8904,30.0307,29.8845,29.9723,417599.0
2018-08-06 10:30:00,51.24,51.6,51.21,51.46,440563.0,29.9664,30.177,29.9489,30.0951,440563.0
2018-08-06 11:00:00,51.47,51.58,51.41,51.53,224300.0,30.1009,30.1653,30.0658,30.136,224300.0
2018-08-06 11:30:00,51.55,51.68,51.5,51.62,94709.0,30.1477,30.2237,30.1185,30.1887,94709.0
2018-08-06 12:00:00,51.63,51.75,51.61,51.65,72191.0,30.1945,30.2647,30.1828,30.2062,72191.0
2018-08-06 12:30:00,51.64,51.65,51.52,51.56,56059.0,30.2003,30.2062,30.1302,30.1536,56059.0
2018-08-06 13:00:00,51.56,51.61,51.46,51.47,44558.0,30.1536,30.1828,30.0951,30.1009,44558.0
2018-08-06 13:30:00,51.47,51.5,51.38,51.39,81895.0,30.1009,30.1185,30.0483,30.0541,81895.0
2018-08-06 14:00:00,51.4,51.4,51.3,51.38,71965.0,30.06,30.06,30.0015,30.0483,71965.0
2018-08-06 14:30:00,51.37,51.4,51.33,51.37,128790.0,30.0424,30.06,30.0191,30.0424,128790.0
2018-08-06 15:00:00,51.37,51.45,51.34,51.43,245600.0,30.0424,30.0892,30.0249,30.0775,245600.0
2018-08-06 15:30:00,51.43,51.44,51.3,51.33,559222.0,30.0775,30.0834,30.0015,30.0191,559222.0
2018-08-07 09:30:00,52.73,52.76,52.56,52.68,319129.0,30.8378,30.8554,30.7384,30.8086,319129.0
2018-08-07 10:00:00,52.68,52.69,52.47,52.59,179569.0,30.8086,30.8144,30.6858,30.7559,179569.0
2018-08-07 10:30:00,52.59,52.59,52.28,52.29,153825.0,30.7559,30.7559,30.5746,30.5805,153825.0
2018-08-07 11:00:00,52.27,52.3,52.07,52.09,238046.0,30.5688,30.5863,30.4518,30.4635,238046.0
2018-08-07 11:30:00,52.09,52.11,51.9,51.9,181269.0,30.4635,30.4752,30.3524,30.3524,181269.0
2018-08-07 12:00:00,51.9,51.93,51.83,51.84,77997.0,30.3524,30.3699,30.3115,30.3173,77997.0
2018-08-07 12:30:00,51.84,51.85,51.76,51.8,114870.0,30.3173,30.3232,30.2705,30.2939,114870.0
2018-08-07 13:00:00,51.81,51.81,51.65,51.69,104157.0,30.2998,30.2998,30.2062,30.2296,104157.0
2018-08-07 13:30:00,51.69,51.7,51.61,51.67,82632.0,30.2296,30.2354,30.1828,30.2179,82632.0
2018-08-07 14:00:00,51.67,51.69,51.58,51.58,76792.0,30.2179,30.2296,30.1653,30.1653,76792.0
2018-08-07 14:30:00,51.58,51.65,51.57,51.62,98846.0,30.1653,30.2062,30.1594,30.1887,98846.0
2018-08-07 15:00:00,51.61,51.61,51.47,51.53,143511.0,30.1828,30.1828,30.1009,30.136,143511.0
2018-08-07 15:30:00,51.53,51.54,51.38,51.51,562933.0,30.136,30.1419,30.0483,30.1243,562933.0
2018-08-08 09:30:00,51.71,51.73,51.15,51.25,300540.0,30.2413,30.253,29.9138,29.9723,300540.0
2018-08-08 10:00:00,51.26,51.51,51.21,51.46,185478.0,29.9781,30.1243,29.9489,30.0951,185478.0
2018-08-08 10:30:00,51.46,51.5,51.32,51.46,207958.0,30.0951,30.1185,30.0132,30.0951,207958.0
2018-08-08 11:00:00,51.47,51.56,51.41,51.48,249121.0,30.1009,30.1536,30.0658,30.1068,249121.0
2018-08-08 11:30:00,51.48,51.6,51.39,51.39,78487.0,30.1068,30.177,30.0541,30.0541,78487.0
2018-08-08 12:00:00,51.39,51.44,51.34,51.42,67408.0,30.0541,30.0834,30.0249,30.0717,67408.0
2018-08-08 12:30:00,51.41,51.63,51.41,51.63,137488.0,30.0658,30.1945,30.0658,30.1945,137488.0
2018-08-08 13:00:00,51.63,52.09,51.62,52.06,307529.0,30.1945,30.4635,30.1887,30.446,307529.0
2018-08-08 13:30:00,52.06,52.14,51.98,52.13,210580.0,30.446,30.4928,30.3992,30.4869,210580.0
2018-08-08 14:00:00,52.14,52.2,51.98,52.01,123750.0,30.4928,30.5279,30.3992,30.4167,123750.0
2018-08-08 14:30:00,52.01,52.02,51.91,51.99,143607.0,30.4167,30.4226,30.3583,30.405,143607.0
2018-08-08 15:00:00,52.0,52.09,51.99,52.04,171982.0,30.4109,30.4635,30.405,30.4343,171982.0
2018-08-08 15:30:00,52.04,52.1,51.96,51.96,413676.0,30.4343,30.4694,30.3875,30.3875,413676.0
2018-08-09 09:30:00,50.86,50.93,50.67,50.81,230777.0,30.4952,30.5371,30.3813,30.4652,230777.0
2018-08-09 10:00:00,50.8,50.88,50.8,50.85,128634.0,30.4592,30.5072,30.4592,30.4892,128634.0
2018-08-09 10:30:00,50.85,50.89,50.69,50.7,75178.0,30.4892,30.5132,30.3932,30.3992,75178.0
2018-08-09 11:00:00,50.7,50.74,50.59,50.67,89455.0,30.3992,30.4232,30.3333,30.3813,89455.0
2018-08-09 11:30:00,50.69,50.71,50.44,50.46,54129.0,30.3932,30.4052,30.2433,30.2553,54129.0
2018-08-09 12:00:00,50.46,50.55,50.42,50.52,88800.0,30.2553,30.3093,30.2314,30.2913,88800.0
2018-08-09 12:30:00,50.52,50.58,50.46,50.52,72138.0,30.2913,30.3273,30.2553,30.2913,72138.0
2018-08-09 13:00:00,50.52,50.59,50.46,50.56,36945.0,30.2913,30.3333,30.2553,30.3153,36945.0
2018-08-09 13:30:00,50.56,50.61,50.55,50.58,49354.0,30.3153,30.3453,30.3093,30.3273,49354.0
2018-08-09 14:00:00,50.59,50.6,50.42,50.45,64804.0,30.3333,30.3393,30.2314,30.2493,64804.0
2018-08-09 14:30:00,50.45,50.53,50.41,50.42,43425.0,30.2493,30.2973,30.2254,30.2314,43425.0
2018-08-09 15:00:00,50.42,50.49,50.4,50.46,65067.0,30.2314,30.2733,30.2194,30.2553,65067.0
2018-08-09 15:30:00,50.47,50.47,50.28,50.33,363117.0,30.2613,30.2613,30.1474,30.1774,363117.0
2018-08-10 09:30:00,49.03,49.42,49.03,49.3,604322.0,29.3979,29.6318,29.3979,29.5598,604322.0
2018-08-10 10:00:00,49.29,49.53,49.23,49.32,508792.0,29.5538,29.6977,29.5178,29.5718,508792.0
2018-08-10 10:30:00,49.33,49.47,49.29,49.47,577953.0,29.5778,29.6617,29.5538,29.6617,577953.0
2018-08-10 11:00:00,49.46,49.58,49.39,49.41,445659.0,29.6557,29.7277,29.6138,29.6258,445659.0
2018-08-10 11:30:00,49.43,49.49,49.26,49.3,308524.0,29.6378,29.6737,29.5358,29.5598,308524.0
2018-08-10 12:00:00,49.29,49.36,49.18,49.29,128951.0,29.5538,29.5958,29.4879,29.5538,128951.0
2018-08-10 12:30:00,49.29,49.44,49.29,49.36,171597.0,29.5538,29.6438,29.5538,29.5958,171597.0
2018-08-10 13:00:00,49.36,49.36,49.25,49.34,87308.0,29.5958,29.5958,29.5298,29.5838,87308.0
2018-08-10 13:30:00,49.34,49.37,49.25,49.28,215009.0,29.5838,29.6018,29.5298,29.5478,215009.0
2018-08-10 14:00:00,49.3,49.32,49.23,49.25,107086.0,29.5598,29.5718,29.5178,29.5298,107086.0
2018-08-10 14:30:00,49.24,49.38,49.23,49.36,136010.0,29.5238,29.6078,29.5178,29.5958,136010.0
2018-08-10 15:00:00,49.35,49.64,49.31,49.59,280349.0,29.5898,29.7637,29.5658,29.7337,280349.0
2018-08-10 15:30:00,49.6,49.6,49.47,49.53,397568.0,29.7397,29.7397,29.6617,29.6977,397568.0
2018-08-13 09:30:00,49.75,49.89,49.63,49.85,305157.0,29.8296,29.9136,29.7577,29.8896,305157.0
2018-08-13 10:00:00,49.84,49.9,49.66,49.83,178196.0,29.8836,29.9196,29.7757,29.8776,178196.0
2018-08-13 10:30:00,49.84,49.85,49.67,49.75,81857.0,29.8836,29.8896,29.7817,29.8296,81857.0
2018-08-13 11:00:00,49.76,49.79,49.48,49.49,233519.0,29.8356,29.8536,29.6677,29.6737,233519.0
2018-08-13 11:30:00,49.49,49.56,49.33,49.34,136792.0,29.6737,29.7157,29.5778,29.5838,136792.0
2018-08-13 12:00:00,49.33,49.37,49.19,49.21,128052.0,29.5778,29.6018,29.4939,29.5059,128052.0
2018-08-13 12:30:00,49.22,49.41,49.19,49.37,148503.0,29.5118,29.6258,29.4939,29.6018,148503.0
2018-08-13 13:00:00,49.37,49.48,49.23,49.46,93791.0,29.6018,29.6677,29.5178,29.6557,93791.0
2018-08-13 13:30:00,49.47,49.55,49.42,49.54,65662.0,29.6617,29.7097,29.6318,29.7037,65662.0
2018-08-13 14:00:00,49.55,49.62,49.49,49.56,55131.0,29.7097,29.7517,29.6737,29.7157,55131.0
2018-08-13 14:30:00,49.56,49.58,49.42,49.46,52891.0,29.7157,29.7277,29.6318,29.6557,52891.0
2018-08-13 15:00:00,49.45,49.52,49.41,49.45,67776.0,29.6498,29.6917,29.6258,29.6498,67776.0
2018-08-13 15:30:00,49.46,49.54,49.45,49.47,309352.0,29.6557,29.7037,29.6498,29.6617,309352.0
2018-08-14 09:30:00,48.94,49.12,48.85,48.99,597036.0,29.344,29.4519,29.29,29.3739,597036.0
2018-08-14 10:00:00,49.0,49.03,48.71,48.96,377829.0,29.3799,29.3979,29.2061,29.356,377829.0
2018-08-14 10:30:00,48.97,49.29,48.92,49.11,147631.0,29.3619,29.5538,29.332,29.4459,147631.0
2018-08-14 11:00:00,49.1,49.13,48.89,48.91,137503.0,29.4399,29.4579,29.314,29.326,137503.0
2018-08-14 11:30:00,48.9,48.98,48.73,48.82,136870.0,29.32,29.3679,29.218,29.272,136870.0
2018-08-14 12:00:00,48.82,48.86,48.72,48.78,74394.0,29.272,29.296,29.2121,29.248,74394.0
2018-08-14 12:30:00,48.78,48.87,48.76,48.84,69130.0,29.248,29.302,29.236,29.284,69130.0
2018-08-14 13:00:00,48.85,48.92,48.81,48.92,62905.0,29.29,29.332,29.266,29.332,62905.0
2018-08-14 13:30:00,48.92,49.04,48.89,49.03,52628.0,29.332,29.4039,29.314,29.3979,52628.0
2018-08-14 14:00:00,49.04,49.09,48.99,49.05,65420.0,29.4039,29.4339,29.3739,29.4099,65420.0
2018-08-14 14:30:00,49.06,49.08,49.03,49.06,72748.0,29.4159,29.4279,29.3979,29.4159,72748.0
2018-08-14 15:00:00,49.06,49.11,49.01,49.01,77186.0,29.4159,29.4459,29.3859,29.3859,77186.0
2018-08-14 15:30:00,49.02,49.05,48.96,49.01,269552.0,29.3919,29.4099,29.356,29.3859,269552.0
2018-08-15 09:30:00,47.28,47.48,47.05,47.13,722933.0,28.3486,28.4686,28.2107,28.2587,722933.0
2018-08-15 10:00:00,47.12,47.19,46.88,46.95,625084.0,28.2527,28.2947,28.1088,28.1508,625084.0
2018-08-15 10:30:00,46.94,47.09,46.79,46.8,400834.0,28.1448,28.2347,28.0548,28.0608,400834.0
2018-08-15 11:00:00,46.8,47.08,46.73,46.95,451836.0,28.0608,28.2287,28.0189,28.1508,451836.0
2018-08-15 11:30:00,46.95,47.13,46.92,46.98,249853.0,28.1508,28.2587,28.1328,28.1688,249853.0
2018-08-15 12:00:00,46.98,47.24,46.93,47.24,111086.0,28.1688,28.3247,28.1388,28.3247,111086.0
2018-08-15 12:30:00,47.23,47.43,47.23,47.33,125782.0,28.3187,28.4386,28.3187,28.3786,125782.0
2018-08-15 13:00:00,47.33,47.41,47.31,47.38,61555.0,28.3786,28.4266,28.3666,28.4086,61555.0
2018-08-15 13:30:00,47.39,47.5,47.38,47.42,107163.0,28.4146,28.4806,28.4086,28.4326,107163.0
2018-08-15 14:00:00,47.42,47.42,47.18,47.21,123804.0,28.4326,28.4326,28.2887,28.3067,123804.0
2018-08-15 14:30:00,47.22,47.3,47.19,47.3,98707.0,28.3127,28.3606,28.2947,28.3606,98707.0
2018-08-15 15:00:00,47.31,47.39,47.3,47.34,170885.0,28.3666,28.4146,28.3606,28.3846,170885.0
2018-08-15 15:30:00,47.35,47.5,47.34,47.42,357003.0,28.3906,28.4806,28.3846,28.4326,357003.0
2018-08-16 09:30:00,47.83,48.14,47.78,48.01,365751.0,28.6784,28.8643,28.6484,28.7863,365751.0
2018-08-16 10:00:00,48.01,48.08,47.88,47.94,167963.0,28.7863,28.8283,28.7084,28.7444,167963.0
2018-08-16 10:30:00,47.96,48.0,47.65,47.72,158683.0,28.7564,28.7803,28.5705,28.6125,158683.0
2018-08-16 11:00:00,47.73,47.86,47.7,47.73,166360.0,28.6185,28.6964,28.6005,28.6185,166360.0
2018-08-16 11:30:00,47.73,47.76,47.54,47.75,187283.0,28.6185,28.6364,28.5045,28.6304,187283.0
2018-08-16 12:00:00,47.76,47.92,47.7,47.7,125962.0,28.6364,28.7324,28.6005,28.6005,125962.0
2018-08-16 12:30:00,47.7,47.72,47.51,47.63,59295.0,28.6005,28.6125,28.4865,28.5585,59295.0
2018-08-16 13:00:00,47.63,47.76,47.58,47.76,139732.0,28.5585,28.6364,28.5285,28.6364,139732.0
2018-08-16 13:30:00,47.75,47.81,47.68,47.78,167271.0,28.6304,28.6664,28.5885,28.6484,167271.0
2018-08-16 14:00:00,47.78,47.82,47.73,47.77,116666.0,28.6484,28.6724,28.6185,28.6424,116666.0
2018-08-16 14:30:00,47.77,47.79,47.65,47.66,148382.0,28.6424,28.6544,28.5705,28.5765,148382.0
2018-08-16 15:00:00,47.66,47.68,47.61,47.68,73145.0,28.5765,28.5885,28.5465,28.5885,73145.0
2018-08-16 15:30:00,47.67,47.67,47.49,47.57,210971.0,28.5825,28.5825,28.4746,28.5225,210971.0
2018-08-17 09:30:00,47.4,47.51,47.27,47.44,216471.0,28.4206,28.4865,28.3426,28.4446,216471.0
2018-08-17 10:00:00,47.44,47.46,47.31,47.39,95450.0,28.4446,28.4566,28.3666,28.4146,95450.0
2018-08-17 10:30:00,47.39,47.65,47.39,47.65,111007.0,28.4146,28.5705,28.4146,28.5705,111007.0
2018-08-17 11:00:00,47.66,47.83,47.61,47.81,137305.0,28.5765,28.6784,28.5465,28.6664,137305.0
2018-08-17 11:30:00,47.81,47.97,47.81,47.91,75861.0,28.6664,28.7624,28.6664,28.7264,75861.0
2018-08-17 12:00:00,47.92,47.96,47.86,47.88,113843.0,28.7324,28.7564,28.6964,28.7084,113843.0
2018-08-17 12:30:00,47.89,47.89,47.82,47.84,82156.0,28.7144,28.7144,28.6724,28.6844,82156.0
2018-08-17 13:00:00,47.84,47.87,47.73,47.75,75562.0,28.6844,28.7024,28.6185,28.6304,75562.0
2018-08-17 13:30:00,47.75,47.82,47.66,47.82,67551.0,28.6304,28.6724,28.5765,28.6724,67551.0
2018-08-17 14:00:00,47.82,48.35,47.82,48.32,276880.0,28.6724,28.9902,28.6724,28.9722,276880.0
2018-08-17 14:30:00,48.32,48.53,48.28,48.49,185949.0,28.9722,29.0981,28.9482,29.0741,185949.0
2018-08-17 15:00:00,48.48,48.49,48.32,48.33,80493.0,29.0682,29.0741,28.9722,28.9782,80493.0
2018-08-17 15:30:00,48.32,48.37,48.25,48.26,277567.0,28.9722,29.0022,28.9302,28.9362,277567.0
2018-08-20 09:30:00,48.62,48.7,48.47,48.49,274473.0,29.1521,29.2001,29.0622,29.0741,274473.0
2018-08-20 10:00:00,48.49,48.57,48.28,48.48,466751.0,29.0741,29.1221,28.9482,29.0682,466751.0
2018-08-20 10:30:00,48.47,48.48,48.17,48.21,163916.0,29.0622,29.0682,28.8823,28.9063,163916.0
2018-08-20 11:00:00,48.22,48.38,48.2,48.28,76033.0,28.9123,29.0082,28.9003,28.9482,76033.0
2018-08-20 11:30:00,48.28,48.35,48.07,48.19,158641.0,28.9482,28.9902,28.8223,28.8943,158641.0
2018-08-20 12:00:00,48.18,48.29,48.15,48.26,73554.0,28.8883,28.9542,28.8703,28.9362,73554.0
2018-08-20 12:30:00,48.25,48.27,48.2,48.27,96642.0,28.9302,28.9422,28.9003,28.9422,96642.0
2018-08-20 13:00:00,48.26,48.27,48.19,48.25,58212.0,28.9362,28.9422,28.8943,28.9302,58212.0
2018-08-20 13:30:00,48.25,48.33,48.19,48.3,48657.0,28.9302,28.9782,28.8943,28.9602,48657.0
2018-08-20 14:00:00,48.32,48.32,48.21,48.25,53115.0,28.9722,28.9722,28.9063,28.9302,53115.0
2018-08-20 14:30:00,48.25,48.26,48.11,48.12,57217.0,28.9302,28.9362,28.8463,28.8523,57217.0
2018-08-20 15:00:00,48.12,48.18,48.06,48.17,65362.0,28.8523,28.8883,28.8163,28.8823,65362.0
2018-08-20 15:30:00,48.16,48.23,48.15,48.19,190442.0,28.8763,28.9183,28.8703,28.8943,190442.0
2018-08-21 09:30:00,48.04,48.15,47.78,47.87,268826.0,28.8043,28.8703,28.6484,28.7024,268826.0
2018-08-21 10:00:00,47.87,47.94,47.68,47.93,261635.0,28.7024,28.7444,28.5885,28.7384,261635.0
2018-08-21 10:30:00,47.93,47.96,47.75,47.88,202553.0,28.7384,28.7564,28.6304,28.7084,202553.0
2018-08-21 11:00:00,47.88,47.93,47.74,47.86,258090.0,28.7084,28.7384,28.6245,28.6964,258090.0
2018-08-21 11:30:00,47.89,48.03,47.86,48.03,100618.0,28.7144,28.7983,28.6964,28.7983,100618.0
2018-08-21 12:00:00,48.03,48.1,47.95,47.96,160567.0,28.7983,28.8403,28.7504,28.7564,160567.0
2018-08-21 12:30:00,47.96,48.01,47.92,48.01,161776.0,28.7564,28.7863,28.7324,28.7863,161776.0
2018-08-21 13:00:00,48.0,48.05,47.98,48.03,104858.0,28.7803,28.8103,28.7684,28.7983,104858.0
2018-08-21 13:30:00,48.02,48.04,47.96,48.0,97038.0,28.7923,28.8043,28.7564,28.7803,97038.0
2018-08-21 14:00:00,48.0,48.03,47.95,47.95,53167.0,28.7803,28.7983,28.7504,28.7504,53167.0
2018-08-21 14:30:00,47.95,47.95,47.79,47.84,71009.0,28.7504,28.7504,28.6544,28.6844,71009.0
2018-08-21 15:00:00,47.84,47.86,47.77,47.83,74735.0,28.6844,28.6964,28.6424,28.6784,74735.0
2018-08-21 15:30:00,47.83,47.89,47.81,47.83,271346.0,28.6784,28.7144,28.6664,28.6784,271346.0
2018-08-22 09:30:00,48.62,48.64,48.15,48.25,446942.0,29.1521,29.1641,28.8703,28.9302,446942.0
2018-08-22 10:00:00,48.25,48.39,48.23,48.28,327810.0,28.9302,29.0142,28.9183,28.9482,327810.0
2018-08-22 10:30:00,48.27,48.41,48.22,48.35,201966.0,28.9422,29.0262,28.9123,28.9902,201966.0
2018-08-22 11:00:00,48.36,48.4,48.29,48.34,170934.0,28.9962,29.0202,28.9542,28.9842,170934.0
2018-08-22 11:30:00,48.34,48.36,48.22,48.3,131169.0,28.9842,28.9962,28.9123,28.9602,131169.0
2018-08-22 12:00:00,48.3,48.32,48.22,48.22,68899.0,28.9602,28.9722,28.9123,28.9123,68899.0
2018-08-22 12:30:00,48.23,48.25,48.17,48.18,68208.0,28.9183,28.9302,28.8823,28.8883,68208.0
2018-08-22 13:00:00,48.18,48.2,48.09,48.09,66644.0,28.8883,28.9003,28.8343,28.8343,66644.0
2018-08-22 13:30:00,48.08,48.23,48.05,48.22,87472.0,28.8283,28.9183,28.8103,28.9123,87472.0
2018-08-22 14:00:00,48.22,48.29,48.15,48.18,113541.0,28.9123,28.9542,28.8703,28.8883,113541.0
2018-08-22 14:30:00,48.18,48.26,48.15,48.26,63304.0,28.8883,28.9362,28.8703,28.9362,63304.0
2018-08-22 15:00:00,48.26,48.33,48.26,48.32,73011.0,28.9362,28.9782,28.9362,28.9722,73011.0
2018-08-22 15:30:00,48.32,48.38,48.23,48.29,357916.0,28.9722,29.0082,28.9183,28.9542,357916.0
2018-08-23 09:30:00,47.74,47.83,47.56,47.76,249528.0,28.6245,28.6784,28.5165,28.6364,249528.0
2018-08-23 10:00:00,47.76,47.85,47.66,47.76,179620.0,28.6364,28.6904,28.5765,28.6364,179620.0
2018-08-23 10:30:00,47.76,47.77,47.65,47.71,122959.0,28.6364,28.6424,28.5705,28.6065,122959.0
2018-08-23 11:00:00,47.72,47.72,47.55,47.58,152137.0,28.6125,28.6125,28.5105,28.5285,152137.0
2018-08-23 11:30:00,47.58,47.62,47.54,47.57,87085.0,28.5285,28.5525,28.5045,28.5225,87085.0
2018-08-23 12:00:00,47.57,47.59,47.5,47.57,103212.0,28.5225,28.5345,28.4806,28.5225,103212.0
2018-08-23 12:30:00,47.58,47.63,47.51,47.52,70000.0,28.5285,28.5585,28.4865,28.4925,70000.0
2018-08-23 13:00:00,47.52,47.52,47.3,47.38,94251.0,28.4925,28.4925,28.3606,28.4086,94251.0
2018-08-23 13:30:00,47.38,47.41,47.29,47.31,56774.0,28.4086,28.4266,28.3546,28.3666,56774.0
2018-08-23 14:00:00,47.31,47.39,47.26,47.3,60527.0,28.3666,28.4146,28.3366,28.3606,60527.0
2018-08-23 14:30:00,47.3,47.35,47.27,47.32,58905.0,28.3606,28.3906,28.3426,28.3726,58905.0
2018-08-23 15:00:00,47.32,47.39,47.31,47.32,96233.0,28.3726,28.4146,28.3666,28.3726,96233.0
2018-08-23 15:30:00,47.32,47.32,47.22,47.27,377822.0,28.3726,28.3726,28.3127,28.3426,377822.0
2018-08-24 09:30:00,48.33,48.4,48.03,48.03,331017.0,28.9782,29.0202,28.7983,28.7983,331017.0
2018-08-24 10:00:00,48.03,48.31,48.01,48.27,170863.0,28.7983,28.9662,28.7863,28.9422,170863.0
2018-08-24 10:30:00,48.26,48.38,48.22,48.27,143260.0,28.9362,29.0082,28.9123,28.9422,143260.0
2018-08-24 11:00:00,48.26,48.45,48.22,48.41,180569.0,28.9362,29.0502,28.9123,29.0262,180569.0
2018-08-24 11:30:00,48.41,48.46,48.31,48.41,114588.0,29.0262,29.0562,28.9662,29.0262,114588.0
2018-08-24 12:00:00,48.42,48.53,48.41,48.43,80905.0,29.0322,29.0981,29.0262,29.0382,80905.0
2018-08-24 12:30:00,48.42,48.42,48.32,48.32,56411.0,29.0322,29.0322,28.9722,28.9722,56411.0
2018-08-24 13:00:00,48.33,48.4,48.32,48.38,39015.0,28.9782,29.0202,28.9722,29.0082,39015.0
2018-08-24 13:30:00,48.38,48.42,48.24,48.38,61171.0,29.0082,29.0322,28.9242,29.0082,61171.0
2018-08-24 14:00:00,48.38,48.44,48.31,48.43,49081.0,29.0082,29.0442,28.9662,29.0382,49081.0
2018-08-24 14:30:00,48.43,48.44,48.36,48.36,30818.0,29.0382,29.0442,28.9962,28.9962,30818.0
2018-08-24 15:00:00,48.36,48.4,48.29,48.38,51794.0,28.9962,29.0202,28.9542,29.0082,51794.0
2018-08-24 15:30:00,48.38,48.42,48.28,48.3,342598.0,29.0082,29.0322,28.9482,28.9602,342598.0
2018-08-27 09:30:00,48.72,48.96,48.54,48.9,203022.0,29.2121,29.356,29.1041,29.32,203022.0
2018-08-27 10:00:00,48.91,49.04,48.9,49.0,138128.0,29.326,29.4039,29.32,29.3799,138128.0
2018-08-27 10:30:00,49.0,49.01,48.84,48.85,205812.0,29.3799,29.3859,29.284,29.29,205812.0
2018-08-27 11:00:00,48.85,48.89,48.78,48.83,217884.0,29.29,29.314,29.248,29.278,217884.0
2018-08-27 11:30:00,48.84,48.93,48.75,48.9,78522.0,29.284,29.338,29.23,29.32,78522.0
2018-08-27 12:00:00,48.9,48.96,48.86,48.93,42225.0,29.32,29.356,29.296,29.338,42225.0
2018-08-27 12:30:00,48.93,48.94,48.87,48.91,49559.0,29.338,29.344,29.302,29.326,49559.0
2018-08-27 13:00:00,48.92,48.99,48.89,48.89,33759.0,29.332,29.3739,29.314,29.314,33759.0
2018-08-27 13:30:00,48.89,48.89,48.77,48.79,76008.0,29.314,29.314,29.242,29.254,76008.0
2018-08-27 14:00:00,48.79,48.81,48.74,48.76,124269.0,29.254,29.266,29.224,29.236,124269.0
2018-08-27 14:30:00,48.76,48.81,48.7,48.71,116984.0,29.236,29.266,29.2001,29.2061,116984.0
2018-08-27 15:00:00,48.7,48.76,48.64,48.69,129802.0,29.2001,29.236,29.1641,29.1941,129802.0
2018-08-27 15:30:00,48.69,48.74,48.63,48.73,302082.0,29.1941,29.224,29.1581,29.218,302082.0
2018-08-28 09:30:00,49.68,49.69,49.28,49.52,772586.0,29.7877,29.7937,29.5478,29.6917,772586.0
2018-08-28 10:00:00,49.52,49.63,49.19,49.24,510981.0,29.6917,29.7577,29.4939,29.5238,510981.0
2018-08-28 10:30:00,49.24,49.24,49.06,49.14,315496.0,29.5238,29.5238,29.4159,29.4639,315496.0
2018-08-28 11:00:00,49.13,49.22,49.11,49.13,204700.0,29.4579,29.5118,29.4459,29.4579,204700.0
2018-08-28 11:30:00,49.12,49.12,48.88,48.92,138862.0,29.4519,29.4519,29.308,29.332,138862.0
2018-08-28 12:00:00,48.91,48.98,48.79,48.82,63676.0,29.326,29.3679,29.254,29.272,63676.0
2018-08-28 12:30:00,48.83,48.95,48.83,48.95,59685.0,29.278,29.35,29.278,29.35,59685.0
2018-08-28 13:00:00,48.94,49.0,48.9,48.91,49890.0,29.344,29.3799,29.32,29.326,49890.0
2018-08-28 13:30:00,48.91,48.99,48.87,48.9,42898.0,29.326,29.3739,29.302,29.32,42898.0
2018-08-28 14:00:00,48.89,48.93,48.82,48.87,93992.0,29.314,29.338,29.272,29.302,93992.0
2018-08-28 14:30:00,48.86,48.88,48.78,48.8,112209.0,29.296,29.308,29.248,29.26,112209.0
2018-08-28 15:00:00,48.8,48.87,48.76,48.8,201350.0,29.26,29.302,29.236,29.26,201350.0
2018-08-28 15:30:00,48.8,48.8,48.68,48.75,425356.0,29.26,29.26,29.1881,29.23,425356.0
2018-08-29 09:30:00,48.73,48.76,48.53,48.76,196294.0,29.218,29.236,29.0981,29.236,196294.0
2018-08-29 10:00:00,48.76,48.96,48.68,48.93,107310.0,29.236,29.356,29.1881,29.338,107310.0
2018-08-29 10:30:00,48.91,49.03,48.86,49.03,124762.0,29.326,29.3979,29.296,29.3979,124762.0
2018-08-29 11:00:00,49.03,49.12,48.98,49.09,94617.0,29.3979,29.4519,29.3679,29.4339,94617.0
2018-08-29 11:30:00,49.09,49.15,48.98,49.01,79093.0,29.4339,29.4699,29.3679,29.3859,79093.0
2018-08-29 12:00:00,49.02,49.14,49.01,49.08,67070.0,29.3919,29.4639,29.3859,29.4279,67070.0
2018-08-29 12:30:00,49.08,49.12,49.05,49.1,45546.0,29.4279,29.4519,29.4099,29.4399,45546.0
2018-08-29 13:00:00,49.11,49.12,49.01,49.02,48068.0,29.4459,29.4519,29.3859,29.3919,48068.0
2018-08-29 13:30:00,49.01,49.01,48.94,48.98,61442.0,29.3859,29.3859,29.344,29.3679,61442.0
2018-08-29 14:00:00,48.98,49.01,48.93,48.95,36230.0,29.3679,29.3859,29.338,29.35,36230.0
2018-08-29 14:30:00,48.95,48.97,48.93,48.97,45413.0,29.35,29.3619,29.338,29.3619,45413.0
2018-08-29 15:00:00,48.97,49.02,48.97,49.02,41096.0,29.3619,29.3919,29.3619,29.3919,41096.0
2018-08-29 15:30:00,49.01,49.04,48.98,48.98,259790.0,29.3859,29.4039,29.3679,29.3679,259790.0
2018-08-30 09:30:00,48.61,48.63,48.33,48.47,150049.0,29.1461,29.1581,28.9782,29.0622,150049.0
2018-08-30 10:00:00,48.47,48.52,48.36,48.51,154765.0,29.0622,29.0921,28.9962,29.0861,154765.0
2018-08-30 10:30:00,48.5,48.65,48.47,48.61,91100.0,29.0801,29.1701,29.0622,29.1461,91100.0
2018-08-30 11:00:00,48.62,48.67,48.42,48.47,112588.0,29.1521,29.1821,29.0322,29.0622,112588.0
2018-08-30 11:30:00,48.47,48.5,48.35,48.36,79985.0,29.0622,29.0801,28.9902,28.9962,79985.0
2018-08-30 12:00:00,48.36,48.38,48.28,48.34,55548.0,28.9962,29.0082,28.9482,28.9842,55548.0
2018-08-30 12:30:00,48.34,48.44,48.32,48.42,59368.0,28.9842,29.0442,28.9722,29.0322,59368.0
2018-08-30 13:00:00,48.42,48.51,48.41,48.48,112697.0,29.0322,29.0861,29.0262,29.0682,112697.0
2018-08-30 13:30:00,48.48,48.64,48.48,48.51,66120.0,29.0682,29.1641,29.0682,29.0861,66120.0
2018-08-30 14:00:00,48.51,48.55,48.26,48.3,85018.0,29.0861,29.1101,28.9362,28.9602,85018.0
2018-08-30 14:30:00,48.28,48.38,48.24,48.25,59765.0,28.9482,29.0082,28.9242,28.9302,59765.0
2018-08-30 15:00:00,48.23,48.25,48.12,48.23,100422.0,28.9183,28.9302,28.8523,28.9183,100422.0
2018-08-30 15:30:00,48.23,48.36,48.22,48.25,609215.0,28.9183,28.9962,28.9123,28.9302,609215.0
2018-08-31 09:30:00,48.07,48.12,47.84,48.09,135215.0,28.8223,28.8523,28.6844,28.8343,135215.0
2018-08-31 10:00:00,48.1,48.29,48.05,48.18,124061.0,28.8403,28.9542,28.8103,28.8883,124061.0
2018-08-31 10:30:00,48.17,48.26,48.08,48.14,85619.0,28.8823,28.9362,28.8283,28.8643,85619.0
2018-08-31 11:00:00,48.14,48.18,47.85,47.85,132287.0,28.8643,28.8883,28.6904,28.6904,132287.0
2018-08-31 11:30:00,47.85,48.05,47.84,47.87,163738.0,28.6904,28.8103,28.6844,28.7024,163738.0
2018-08-31 12:00:00,47.86,47.87,47.73,47.77,67464.0,28.6964,28.7024,28.6185,28.6424,67464.0
2018-08-31 12:30:00,47.78,47.92,47.74,47.91,50642.0,28.6484,28.7324,28.6245,28.7264,50642.0
2018-08-31 13:00:00,47.91,48.02,47.9,47.91,46615.0,28.7264,28.7923,28.7204,28.7264,46615.0
2018-08-31 13:30:00,47.91,48.0,47.86,47.99,37311.0,28.7264,28.7803,28.6964,28.7744,37311.0
2018-08-31 14:00:00,47.99,47.99,47.84,47.9,30875.0,28.7744,28.7744,28.6844,28.7204,30875.0
2018-08-31 14:30:00,47.91,47.98,47.86,47.88,57704.0,28.7264,28.7684,28.6964,28.7084,57704.0
2018-08-31 15:00:00,47.89,47.99,47.85,47.86,70538.0,28.7144,28.7744,28.6904,28.6964,70538.0
2018-08-31 15:30:00,47.87,48.04,47.87,48.03,178849.0,28.7024,28.8043,28.7024,28.7983,178849.0
2018-09-04 09:30:00,46.5,46.54,46.23,46.25,519695.0,27.881,27.9049,27.7191,27.7311,519695.0
2018-09-04 10:00:00,46.25,46.59,46.24,46.48,450492.0,27.7311,27.9349,27.7251,27.869,450492.0
2018-09-04 10:30:00,46.48,46.67,46.4,46.61,335196.0,27.869,27.9829,27.821,27.9469,335196.0
2018-09-04 11:00:00,46.61,46.62,46.37,46.42,178570.0,27.9469,27.9529,27.803,27.833,178570.0
2018-09-04 11:30:00,46.42,46.55,46.41,46.48,120370.0,27.833,27.9109,27.827,27.869,120370.0
2018-09-04 12:00:00,46.48,46.55,46.45,46.54,134349.0,27.869,27.9109,27.851,27.9049,134349.0
2018-09-04 12:30:00,46.54,46.61,46.51,46.52,154470.0,27.9049,27.9469,27.887,27.893,154470.0
2018-09-04 13:00:00,46.52,46.64,46.51,46.64,132362.0,27.893,27.9649,27.887,27.9649,132362.0
2018-09-04 13:30:00,46.63,46.7,46.6,46.64,82999.0,27.9589,28.0009,27.9409,27.9649,82999.0
2018-09-04 14:00:00,46.64,46.73,46.63,46.64,98959.0,27.9649,28.0189,27.9589,27.9649,98959.0
2018-09-04 14:30:00,46.63,46.64,46.58,46.6,64070.0,27.9589,27.9649,27.9289,27.9409,64070.0
2018-09-04 15:00:00,46.61,46.64,46.51,46.53,145699.0,27.9469,27.9649,27.887,27.8989,145699.0
2018-09-04 15:30:00,46.52,46.59,46.49,46.59,443455.0,27.893,27.9349,27.875,27.9349,443455.0
2018-09-05 09:30:00,46.81,47.03,46.62,46.8,293340.0,28.0668,28.1987,27.9529,28.0608,293340.0
2018-09-05 10:00:00,46.8,46.83,46.51,46.66,252666.0,28.0608,28.0788,27.887,27.9769,252666.0
2018-09-05 10:30:00,46.66,46.72,46.46,46.64,205934.0,27.9769,28.0129,27.857,27.9649,205934.0
2018-09-05 11:00:00,46.64,46.84,46.56,46.57,319693.0,27.9649,28.0848,27.9169,27.9229,319693.0
2018-09-05 11:30:00,46.57,46.82,46.56,46.8,266024.0,27.9229,28.0728,27.9169,28.0608,266024.0
2018-09-05 12:00:00,46.79,46.88,46.73,46.79,161378.0,28.0548,28.1088,28.0189,28.0548,161378.0
2018-09-05 12:30:00,46.8,46.87,46.71,46.77,134233.0,28.0608,28.1028,28.0069,28.0429,134233.0
2018-09-05 13:00:00,46.77,46.89,46.76,46.8,131551.0,28.0429,28.1148,28.0369,28.0608,131551.0
2018-09-05 13:30:00,46.81,46.83,46.71,46.75,60452.0,28.0668,28.0788,28.0069,28.0309,60452.0
2018-09-05 14:00:00,46.74,46.78,46.65,46.69,60907.0,28.0249,28.0488,27.9709,27.9949,60907.0
2018-09-05 14:30:00,46.67,46.76,46.65,46.7,108452.0,27.9829,28.0369,27.9709,28.0009,108452.0
2018-09-05 15:00:00,46.7,46.77,46.67,46.75,120047.0,28.0009,28.0429,27.9829,28.0309,120047.0
2018-09-05 15:30:00,46.76,46.8,46.7,46.77,192784.0,28.0369,28.0608,28.0009,28.0429,192784.0
2018-09-06 09:30:00,46.84,47.22,46.84,47.21,446574.0,28.0848,28.3127,28.0848,28.3067,446574.0
2018-09-06 10:00:00,47.22,47.23,46.74,46.84,439388.0,28.3127,28.3187,28.0249,28.0848,439388.0
2018-09-06 10:30:00,46.84,46.84,46.49,46.59,253078.0,28.0848,28.0848,27.875,27.9349,253078.0
2018-09-06 11:00:00,46.59,46.64,46.3,46.42,238245.0,27.9349,27.9649,27.761,27.833,238245.0
2018-09-06 11:30:00,46.42,46.64,46.41,46.56,108503.0,27.833,27.9649,27.827,27.9169,108503.0
2018-09-06 12:00:00,46.55,46.58,46.46,46.49,63737.0,27.9109,27.9289,27.857,27.875,63737.0
2018-09-06 12:30:00,46.49,46.51,46.4,46.47,109097.0,27.875,27.887,27.821,27.863,109097.0
2018-09-06 13:00:00,46.46,46.56,46.39,46.53,83373.0,27.857,27.9169,27.815,27.8989,83373.0
2018-09-06 13:30:00,46.54,46.68,46.5,46.59,61934.0,27.9049,27.9889,27.881,27.9349,61934.0
2018-09-06 14:00:00,46.58,46.61,46.54,46.57,64659.0,27.9289,27.9469,27.9049,27.9229,64659.0
2018-09-06 14:30:00,46.57,46.72,46.56,46.66,99401.0,27.9229,28.0129,27.9169,27.9769,99401.0
2018-09-06 15:00:00,46.66,46.69,46.6,46.63,141559.0,27.9769,27.9949,27.9409,27.9589,141559.0
2018-09-06 15:30:00,46.63,46.65,46.55,46.59,261995.0,27.9589,27.9709,27.9109,27.9349,261995.0
2018-09-07 09:30:00,46.15,46.48,46.04,46.41,314237.0,27.6711,27.869,27.6051,27.827,314237.0
2018-09-07 10:00:00,46.41,46.48,46.34,46.41,348340.0,27.827,27.869,27.785,27.827,348340.0
2018-09-07 10:30:00,46.41,46.46,46.24,46.33,241226.0,27.827,27.857,27.7251,27.779,241226.0
2018-09-07 11:00:00,46.34,46.35,46.17,46.18,267551.0,27.785,27.791,27.6831,27.6891,267551.0
2018-09-07 11:30:00,46.18,46.28,46.1,46.14,275699.0,27.6891,27.7491,27.6411,27.6651,275699.0
2018-09-07 12:00:00,46.14,46.2,45.79,45.8,257730.0,27.6651,27.7011,27.4553,27.4612,257730.0
2018-09-07 12:30:00,45.8,45.99,45.76,45.98,143142.0,27.4612,27.5752,27.4373,27.5692,143142.0
2018-09-07 13:00:00,45.98,45.99,45.85,45.97,112949.0,27.5692,27.5752,27.4912,27.5632,112949.0
2018-09-07 13:30:00,45.97,46.0,45.9,45.97,122105.0,27.5632,27.5812,27.5212,27.5632,122105.0
2018-09-07 14:00:00,45.97,46.21,45.92,46.21,115523.0,27.5632,27.7071,27.5332,27.7071,115523.0
2018-09-07 14:30:00,46.21,46.33,46.16,46.32,133257.0,27.7071,27.779,27.6771,27.773,133257.0
2018-09-07 15:00:00,46.32,46.33,46.19,46.3,166195.0,27.773,27.779,27.6951,27.761,166195.0
2018-09-07 15:30:00,46.3,46.33,46.18,46.27,463147.0,27.761,27.779,27.6891,27.7431,463147.0
2018-09-10 09:30:00,46.67,46.7,46.42,46.55,315201.0,27.9829,28.0009,27.833,27.9109,315201.0
2018-09-10 10:00:00,46.56,46.6,46.4,46.51,157476.0,27.9169,27.9409,27.821,27.887,157476.0
2018-09-10 10:30:00,46.51,46.57,46.44,46.46,152899.0,27.887,27.9229,27.845,27.857,152899.0
2018-09-10 11:00:00,46.47,46.57,46.43,46.49,211327.0,27.863,27.9229,27.839,27.875,211327.0
2018-09-10 11:30:00,46.49,46.51,46.34,46.43,231804.0,27.875,27.887,27.785,27.839,231804.0
2018-09-10 12:00:00,46.42,46.46,46.33,46.39,101216.0,27.833,27.857,27.779,27.815,101216.0
2018-09-10 12:30:00,46.4,46.52,46.39,46.47,80292.0,27.821,27.893,27.815,27.863,80292.0
2018-09-10 13:00:00,46.48,46.52,46.46,46.5,75346.0,27.869,27.893,27.857,27.881,75346.0
2018-09-10 13:30:00,46.5,46.53,46.38,46.44,93204.0,27.881,27.8989,27.809,27.845,93204.0
2018-09-10 14:00:00,46.45,46.46,46.36,46.41,72527.0,27.851,27.857,27.797,27.827,72527.0
2018-09-10 14:30:00,46.42,46.47,46.38,46.43,59379.0,27.833,27.863,27.809,27.839,59379.0
2018-09-10 15:00:00,46.43,46.47,46.38,46.4,79920.0,27.839,27.863,27.809,27.821,79920.0
2018-09-10 15:30:00,46.4,46.46,46.35,46.44,274505.0,27.821,27.857,27.791,27.845,274505.0
2018-09-11 09:30:00,45.75,45.78,45.62,45.72,353827.0,27.4313,27.4493,27.3533,27.4133,353827.0
2018-09-11 10:00:00,45.72,46.03,45.71,45.96,291817.0,27.4133,27.5992,27.4073,27.5572,291817.0
2018-09-11 10:30:00,45.96,45.98,45.78,45.95,125097.0,27.5572,27.5692,27.4493,27.5512,125097.0
2018-09-11 11:00:00,45.96,46.02,45.92,45.99,315099.0,27.5572,27.5932,27.5332,27.5752,315099.0
2018-09-11 11:30:00,46.0,46.16,45.97,46.15,183527.0,27.5812,27.6771,27.5632,27.6711,183527.0
2018-09-11 12:00:00,46.16,46.24,46.15,46.18,54908.0,27.6771,27.7251,27.6711,27.6891,54908.0
2018-09-11 12:30:00,46.19,46.3,46.15,46.2,81803.0,27.6951,27.761,27.6711,27.7011,81803.0
2018-09-11 13:00:00,46.21,46.25,46.15,46.18,68902.0,27.7071,27.7311,27.6711,27.6891,68902.0
2018-09-11 13:30:00,46.18,46.22,46.14,46.18,56799.0,27.6891,27.7131,27.6651,27.6891,56799.0
2018-09-11 14:00:00,46.16,46.18,46.13,46.16,44333.0,27.6771,27.6891,27.6591,27.6771,44333.0
2018-09-11 14:30:00,46.16,46.24,46.16,46.21,66503.0,27.6771,27.7251,27.6771,27.7071,66503.0
2018-09-11 15:00:00,46.21,46.23,46.14,46.22,58212.0,27.7071,27.7191,27.6651,27.7131,58212.0
2018-09-11 15:30:00,46.21,46.28,46.21,46.28,175778.0,27.7071,27.7491,27.7071,27.7491,175778.0
2018-09-12 09:30:00,46.45,46.58,46.4,46.52,230290.0,27.851,27.9289,27.821,27.893,230290.0
2018-09-12 10:00:00,46.53,46.66,46.39,46.4,98807.0,27.8989,27.9769,27.815,27.821,98807.0
2018-09-12 10:30:00,46.4,46.45,46.32,46.42,98961.0,27.821,27.851,27.773,27.833,98961.0
2018-09-12 11:00:00,46.41,46.98,46.35,46.8,391017.0,27.827,28.1688,27.791,28.0608,391017.0
2018-09-12 11:30:00,46.82,46.92,46.57,46.61,180948.0,28.0728,28.1328,27.9229,27.9469,180948.0
2018-09-12 12:00:00,46.61,46.93,46.59,46.93,161717.0,27.9469,28.1388,27.9349,28.1388,161717.0
2018-09-12 12:30:00,46.92,47.1,46.89,47.01,90422.0,28.1328,28.2407,28.1148,28.1868,90422.0
2018-09-12 13:00:00,47.01,47.14,46.96,47.11,98202.0,28.1868,28.2647,28.1568,28.2467,98202.0
2018-09-12 13:30:00,47.11,47.3,47.09,47.28,195791.0,28.2467,28.3606,28.2347,28.3486,195791.0
2018-09-12 14:00:00,47.28,47.32,47.12,47.16,130246.0,28.3486,28.3726,28.2527,28.2767,130246.0
2018-09-12 14:30:00,47.16,47.19,47.09,47.18,98808.0,28.2767,28.2947,28.2347,28.2887,98808.0
2018-09-12 15:00:00,47.18,47.21,47.15,47.18,116769.0,28.2887,28.3067,28.2707,28.2887,116769.0
2018-09-12 15:30:00,47.18,47.21,47.04,47.09,429972.0,28.2887,28.3067,28.2047,28.2347,429972.0
2018-09-13 09:30:00,47.67,47.75,47.33,47.38,358292.0,28.5825,28.6304,28.3786,28.4086,358292.0
2018-09-13 10:00:00,47.38,47.53,47.11,47.15,357520.0,28.4086,28.4985,28.2467,28.2707,357520.0
2018-09-13 10:30:00,47.14,47.24,46.88,47.12,246256.0,28.2647,28.3247,28.1088,28.2527,246256.0
2018-09-13 11:00:00,47.13,47.29,47.11,47.26,206319.0,28.2587,28.3546,28.2467,28.3366,206319.0
2018-09-13 11:30:00,47.26,47.3,47.14,47.28,151074.0,28.3366,28.3606,28.2647,28.3486,151074.0
2018-09-13 12:00:00,47.3,47.33,47.24,47.3,69466.0,28.3606,28.3786,28.3247,28.3606,69466.0
2018-09-13 12:30:00,47.3,47.31,47.16,47.18,77629.0,28.3606,28.3666,28.2767,28.2887,77629.0
2018-09-13 13:00:00,47.17,47.24,47.08,47.18,134382.0,28.2827,28.3247,28.2287,28.2887,134382.0
2018-09-13 13:30:00,47.18,47.24,47.14,47.2,72244.0,28.2887,28.3247,28.2647,28.3007,72244.0
2018-09-13 14:00:00,47.19,47.26,47.16,47.23,83257.0,28.2947,28.3366,28.2767,28.3187,83257.0
2018-09-13 14:30:00,47.22,47.25,47.15,47.19,75231.0,28.3127,28.3307,28.2707,28.2947,75231.0
2018-09-13 15:00:00,47.18,47.21,47.14,47.17,106372.0,28.2887,28.3067,28.2647,28.2827,106372.0
2018-09-13 15:30:00,47.17,47.25,47.11,47.23,427932.0,28.2827,28.3307,28.2467,28.3187,427932.0
2018-09-14 09:30:00,47.72,47.84,47.67,47.72,216560.0,28.6125,28.6844,28.5825,28.6125,216560.0
2018-09-14 10:00:00,47.72,47.75,47.54,47.57,149633.0,28.6125,28.6304,28.5045,28.5225,149633.0
2018-09-14 10:30:00,47.58,47.69,47.58,47.66,87200.0,28.5285,28.5945,28.5285,28.5765,87200.0
2018-09-14 11:00:00,47.66,47.71,47.6,47.7,75023.0,28.5765,28.6065,28.5405,28.6005,75023.0
2018-09-14 11:30:00,47.71,47.88,47.68,47.73,86391.0,28.6065,28.7084,28.5885,28.6185,86391.0
2018-09-14 12:00:00,47.73,47.74,47.4,47.42,118685.0,28.6185,28.6245,28.4206,28.4326,118685.0
2018-09-14 12:30:00,47.42,47.47,47.34,47.44,62497.0,28.4326,28.4626,28.3846,28.4446,62497.0
2018-09-14 13:00:00,47.43,47.46,47.35,47.41,39857.0,28.4386,28.4566,28.3906,28.4266,39857.0
2018-09-14 13:30:00,47.41,47.51,47.4,47.5,37584.0,28.4266,28.4865,28.4206,28.4806,37584.0
2018-09-14 14:00:00,47.5,47.52,47.41,47.51,49284.0,28.4806,28.4925,28.4266,28.4865,49284.0
2018-09-14 14:30:00,47.51,47.55,47.48,47.52,27607.0,28.4865,28.5105,28.4686,28.4925,27607.0
2018-09-14 15:00:00,47.51,47.55,47.49,47.5,38018.0,28.4865,28.5105,28.4746,28.4806,38018.0
2018-09-14 15:30:00,47.49,47.54,47.36,47.45,266455.0,28.4746,28.5045,28.3966,28.4506,266455.0
2018-09-17 09:30:00,47.87,48.03,47.83,47.95,232613.0,28.7024,28.7983,28.6784,28.7504,232613.0
2018-09-17 10:00:00,47.96,48.06,47.88,47.95,151782.0,28.7564,28.8163,28.7084,28.7504,151782.0
2018-09-17 10:30:00,47.94,48.0,47.78,47.81,103253.0,28.7444,28.7803,28.6484,28.6664,103253.0
2018-09-17 11:00:00,47.82,47.91,47.76,47.91,86836.0,28.6724,28.7264,28.6364,28.7264,86836.0
2018-09-17 11:30:00,47.91,47.98,47.7,47.71,113240.0,28.7264,28.7684,28.6005,28.6065,113240.0
2018-09-17 12:00:00,47.7,47.77,47.67,47.72,79206.0,28.6005,28.6424,28.5825,28.6125,79206.0
2018-09-17 12:30:00,47.72,47.76,47.63,47.7,61701.0,28.6125,28.6364,28.5585,28.6005,61701.0
2018-09-17 13:00:00,47.69,47.72,47.63,47.71,54016.0,28.5945,28.6125,28.5585,28.6065,54016.0
2018-09-17 13:30:00,47.72,47.77,47.63,47.77,45361.0,28.6125,28.6424,28.5585,28.6424,45361.0
2018-09-17 14:00:00,47.77,47.83,47.73,47.78,69174.0,28.6424,28.6784,28.6185,28.6484,69174.0
2018-09-17 14:30:00,47.77,47.77,47.62,47.64,105579.0,28.6424,28.6424,28.5525,28.5645,105579.0
2018-09-17 15:00:00,47.65,47.69,47.58,47.6,101753.0,28.5705,28.5945,28.5285,28.5405,101753.0
2018-09-17 15:30:00,47.6,47.63,47.48,47.54,334708.0,28.5405,28.5585,28.4686,28.5045,334708.0
2018-09-18 09:30:00,48.28,48.42,48.23,48.23,238363.0,28.9482,29.0322,28.9183,28.9183,238363.0
2018-09-18 10:00:00,48.23,48.3,48.05,48.28,251066.0,28.9183,28.9602,28.8103,28.9482,251066.0
2018-09-18 10:30:00,48.28,48.34,48.11,48.34,129506.0,28.9482,28.9842,28.8463,28.9842,129506.0
2018-09-18 11:00:00,48.34,48.36,48.09,48.1,152580.0,28.9842,28.9962,28.8343,28.8403,152580.0
2018-09-18 11:30:00,48.11,48.4,48.05,48.4,139347.0,28.8463,29.0202,28.8103,29.0202,139347.0
2018-09-18 12:00:00,48.41,48.48,48.39,48.45,188978.0,29.0262,29.0682,29.0142,29.0502,188978.0
2018-09-18 12:30:00,48.46,48.52,48.43,48.48,87212.0,29.0562,29.0921,29.0382,29.0682,87212.0
2018-09-18 13:00:00,48.48,48.52,48.36,48.37,71430.0,29.0682,29.0921,28.9962,29.0022,71430.0
2018-09-18 13:30:00,48.36,48.44,48.32,48.43,94626.0,28.9962,29.0442,28.9722,29.0382,94626.0
2018-09-18 14:00:00,48.44,48.53,48.4,48.51,106304.0,29.0442,29.0981,29.0202,29.0861,106304.0
2018-09-18 14:30:00,48.51,48.51,48.43,48.44,124282.0,29.0861,29.0861,29.0382,29.0442,124282.0
2018-09-18 15:00:00,48.43,48.48,48.39,48.44,222230.0,29.0382,29.0682,29.0142,29.0442,222230.0
2018-09-18 15:30:00,48.45,48.45,48.32,48.33,288993.0,29.0502,29.0502,28.9722,28.9782,288993.0
2018-09-19 09:30:00,49.24,49.71,49.19,49.39,559285.0,29.5238,29.8056,29.4939,29.6138,559285.0
2018-09-19 10:00:00,49.4,49.55,49.27,49.49,327518.0,29.6198,29.7097,29.5418,29.6737,327518.0
2018-09-19 10:30:00,49.5,49.75,49.46,49.67,334136.0,29.6797,29.8296,29.6557,29.7817,334136.0
2018-09-19 11:00:00,49.67,49.81,49.54,49.59,342631.0,29.7817,29.8656,29.7037,29.7337,342631.0
2018-09-19 11:30:00,49.58,49.65,49.47,49.51,117828.0,29.7277,29.7697,29.6617,29.6857,117828.0
2018-09-19 12:00:00,49.52,49.54,49.4,49.45,175613.0,29.6917,29.7037,29.6198,29.6498,175613.0
2018-09-19 12:30:00,49.46,49.56,49.45,49.56,51447.0,29.6557,29.7157,29.6498,29.7157,51447.0
2018-09-19 13:00:00,49.56,49.58,49.39,49.39,40163.0,29.7157,29.7277,29.6138,29.6138,40163.0
2018-09-19 13:30:00,49.4,49.49,49.4,49.41,46082.0,29.6198,29.6737,29.6198,29.6258,46082.0
2018-09-19 14:00:00,49.41,49.46,49.35,49.37,51953.0,29.6258,29.6557,29.5898,29.6018,51953.0
2018-09-19 14:30:00,49.37,49.44,49.36,49.39,55746.0,29.6018,29.6438,29.5958,29.6138,55746.0
2018-09-19 15:00:00,49.39,49.4,49.32,49.33,84273.0,29.6138,29.6198,29.5718,29.5778,84273.0
2018-09-19 15:30:00,49.32,49.35,49.18,49.28,373672.0,29.5718,29.5898,29.4879,29.5478,373672.0
2018-09-20 09:30:00,51.57,51.57,50.9,51.01,1420338.0,30.9209,30.9209,30.5192,30.5851,1420338.0
2018-09-20 10:00:00,51.01,51.1,50.84,50.9,716629.0,30.5851,30.6391,30.4832,30.5192,716629.0
2018-09-20 10:30:00,50.89,51.0,50.85,50.97,308629.0,30.5132,30.5791,30.4892,30.5611,308629.0
2018-09-20 11:00:00,50.97,51.08,50.87,51.07,560070.0,30.5611,30.6271,30.5012,30.6211,560070.0
2018-09-20 11:30:00,51.06,51.11,50.9,50.94,240434.0,30.6151,30.6451,30.5192,30.5431,240434.0
2018-09-20 12:00:00,50.94,50.98,50.86,50.91,145145.0,30.5431,30.5671,30.4952,30.5252,145145.0
2018-09-20 12:30:00,50.9,51.09,50.87,51.04,152732.0,30.5192,30.6331,30.5012,30.6031,152732.0
2018-09-20 13:00:00,51.04,51.19,51.04,51.07,125579.0,30.6031,30.693,30.6031,30.6211,125579.0
2018-09-20 13:30:00,51.07,51.16,51.07,51.15,59562.0,30.6211,30.6751,30.6211,30.6691,59562.0
2018-09-20 14:00:00,51.15,51.2,51.1,51.18,82560.0,30.6691,30.699,30.6391,30.687,82560.0
2018-09-20 14:30:00,51.18,51.24,51.14,51.19,131124.0,30.687,30.723,30.6631,30.693,131124.0
2018-09-20 15:00:00,51.19,51.26,51.08,51.26,222745.0,30.693,30.735,30.6271,30.735,222745.0
2018-09-20 15:30:00,51.26,51.27,51.14,51.17,783171.0,30.735,30.741,30.6631,30.681,783171.0
2018-09-21 09:30:00,51.6,51.78,51.41,51.63,326736.0,30.9389,31.0468,30.825,30.9569,326736.0
2018-09-21 10:00:00,51.62,51.76,51.58,51.69,241616.0,30.9509,31.0348,30.9269,30.9928,241616.0
2018-09-21 10:30:00,51.68,51.68,51.42,51.43,175166.0,30.9868,30.9868,30.8309,30.8369,175166.0
2018-09-21 11:00:00,51.44,51.63,51.41,51.62,212950.0,30.8429,30.9569,30.825,30.9509,212950.0
2018-09-21 11:30:00,51.63,51.84,51.57,51.75,189983.0,30.9569,31.0828,30.9209,31.0288,189983.0
2018-09-21 12:00:00,51.76,51.92,51.75,51.82,152619.0,31.0348,31.1307,31.0288,31.0708,152619.0
2018-09-21 12:30:00,51.82,51.85,51.67,51.75,55507.0,31.0708,31.0888,30.9808,31.0288,55507.0
2018-09-21 13:00:00,51.75,51.78,51.69,51.7,65719.0,31.0288,31.0468,30.9928,30.9988,65719.0
2018-09-21 13:30:00,51.7,51.71,51.58,51.63,76033.0,30.9988,31.0048,30.9269,30.9569,76033.0
2018-09-21 14:00:00,51.64,51.68,51.59,51.68,56062.0,30.9629,30.9868,30.9329,30.9868,56062.0
2018-09-21 14:30:00,51.68,51.7,51.58,51.59,85715.0,30.9868,30.9988,30.9269,30.9329,85715.0
2018-09-21 15:00:00,51.59,51.6,51.54,51.58,107559.0,30.9329,30.9389,30.9029,30.9269,107559.0
2018-09-21 15:30:00,51.58,51.64,51.57,51.57,418068.0,30.9269,30.9629,30.9209,30.9209,418068.0
2018-09-24 09:30:00,52.0,52.16,51.91,52.06,322248.0,31.1787,31.2746,31.1247,31.2147,322248.0
2018-09-24 10:00:00,52.07,52.08,51.71,51.79,259038.0,31.2207,31.2267,31.0048,31.0528,259038.0
2018-09-24 10:30:00,51.79,51.88,51.62,51.86,199169.0,31.0528,31.1068,30.9509,31.0948,199169.0
2018-09-24 11:00:00,51.86,51.9,51.69,51.83,236248.0,31.0948,31.1188,30.9928,31.0768,236248.0
2018-09-24 11:30:00,51.82,51.82,51.58,51.63,108655.0,31.0708,31.0708,30.9269,30.9569,108655.0
2018-09-24 12:00:00,51.62,51.63,51.49,51.52,105652.0,30.9509,30.9569,30.8729,30.8909,105652.0
2018-09-24 12:30:00,51.53,51.57,51.44,51.49,117591.0,30.8969,30.9209,30.8429,30.8729,117591.0
2018-09-24 13:00:00,51.48,51.49,51.39,51.43,62427.0,30.8669,30.8729,30.813,30.8369,62427.0
2018-09-24 13:30:00,51.43,51.51,51.43,51.44,101697.0,30.8369,30.8849,30.8369,30.8429,101697.0
2018-09-24 14:00:00,51.45,51.56,51.44,51.49,80367.0,30.8489,30.9149,30.8429,30.8729,80367.0
2018-09-24 14:30:00,51.49,51.55,51.44,51.45,108345.0,30.8729,30.9089,30.8429,30.8489,108345.0
2018-09-24 15:00:00,51.45,51.52,51.44,51.48,69827.0,30.8489,30.8909,30.8429,30.8669,69827.0
2018-09-24 15:30:00,51.48,51.54,51.44,51.48,245587.0,30.8669,30.9029,30.8429,30.8669,245587.0
2018-09-25 09:30:00,52.2,52.44,52.18,52.34,460370.0,31.2986,31.4425,31.2866,31.3826,460370.0
2018-09-25 10:00:00,52.34,52.65,52.33,52.52,431649.0,31.3826,31.5684,31.3766,31.4905,431649.0
2018-09-25 10:30:00,52.53,52.62,52.45,52.46,179199.0,31.4965,31.5505,31.4485,31.4545,179199.0
2018-09-25 11:00:00,52.45,52.46,52.32,52.43,245256.0,31.4485,31.4545,31.3706,31.4365,245256.0
2018-09-25 11:30:00,52.43,52.48,52.23,52.23,256020.0,31.4365,31.4665,31.3166,31.3166,256020.0
2018-09-25 12:00:00,52.23,52.27,52.17,52.2,107124.0,31.3166,31.3406,31.2806,31.2986,107124.0
2018-09-25 12:30:00,52.2,52.33,52.18,52.3,117201.0,31.2986,31.3766,31.2866,31.3586,117201.0
2018-09-25 13:00:00,52.29,52.31,52.24,52.25,61046.0,31.3526,31.3646,31.3226,31.3286,61046.0
2018-09-25 13:30:00,52.25,52.28,52.16,52.21,68393.0,31.3286,31.3466,31.2746,31.3046,68393.0
2018-09-25 14:00:00,52.21,52.26,52.16,52.24,71721.0,31.3046,31.3346,31.2746,31.3226,71721.0
2018-09-25 14:30:00,52.24,52.36,52.23,52.31,100211.0,31.3226,31.3946,31.3166,31.3646,100211.0
2018-09-25 15:00:00,52.32,52.36,52.3,52.35,102966.0,31.3706,31.3946,31.3586,31.3886,102966.0
2018-09-25 15:30:00,52.35,52.35,52.17,52.21,360746.0,31.3886,31.3886,31.2806,31.3046,360746.0
2018-09-26 09:30:00,51.69,51.8,51.54,51.76,198027.0,30.9928,31.0588,30.9029,31.0348,198027.0
2018-09-26 10:00:00,51.76,51.78,51.6,51.6,227684.0,31.0348,31.0468,30.9389,30.9389,227684.0
2018-09-26 10:30:00,51.59,51.75,51.51,51.73,196647.0,30.9329,31.0288,30.8849,31.0168,196647.0
2018-09-26 11:00:00,51.72,51.73,51.48,51.58,110028.0,31.0108,31.0168,30.8669,30.9269,110028.0
2018-09-26 11:30:00,51.58,51.63,51.46,51.46,131336.0,30.9269,30.9569,30.8549,30.8549,131336.0
2018-09-26 12:00:00,51.45,51.54,51.41,51.53,68407.0,30.8489,30.9029,30.825,30.8969,68407.0
2018-09-26 12:30:00,51.53,51.65,51.49,51.65,52718.0,30.8969,30.9689,30.8729,30.9689,52718.0
2018-09-26 13:00:00,51.65,51.71,51.61,51.61,57138.0,30.9689,31.0048,30.9449,30.9449,57138.0
2018-09-26 13:30:00,51.6,51.66,51.57,51.66,43198.0,30.9389,30.9748,30.9209,30.9748,43198.0
2018-09-26 14:00:00,51.67,51.93,51.63,51.65,88402.0,30.9808,31.1367,30.9569,30.9689,88402.0
2018-09-26 14:30:00,51.64,51.72,51.43,51.65,133799.0,30.9629,31.0108,30.8369,30.9689,133799.0
2018-09-26 15:00:00,51.65,51.69,51.55,51.61,97829.0,30.9689,30.9928,30.9089,30.9449,97829.0
2018-09-26 15:30:00,51.61,51.62,51.44,51.52,471920.0,30.9449,30.9509,30.8429,30.8909,471920.0
2018-09-27 09:30:00,51.17,51.22,50.98,51.02,224064.0,30.681,30.711,30.5671,30.5911,224064.0
2018-09-27 10:00:00,51.03,51.48,51.01,51.48,86890.0,30.5971,30.8669,30.5851,30.8669,86890.0
2018-09-27 10:30:00,51.5,51.5,51.26,51.26,71069.0,30.8789,30.8789,30.735,30.735,71069.0
2018-09-27 11:00:00,51.28,51.37,51.21,51.34,119355.0,30.747,30.801,30.705,30.783,119355.0
2018-09-27 11:30:00,51.35,51.47,51.26,51.45,97766.0,30.789,30.8609,30.735,30.8489,97766.0
2018-09-27 12:00:00,51.45,51.5,51.43,51.49,35091.0,30.8489,30.8789,30.8369,30.8729,35091.0
2018-09-27 12:30:00,51.5,51.5,51.39,51.46,51585.0,30.8789,30.8789,30.813,30.8549,51585.0
2018-09-27 13:00:00,51.45,51.48,51.28,51.3,29488.0,30.8489,30.8669,30.747,30.759,29488.0
2018-09-27 13:30:00,51.3,51.4,51.3,51.4,33241.0,30.759,30.819,30.759,30.819,33241.0
2018-09-27 14:00:00,51.4,51.42,51.27,51.31,49239.0,30.819,30.8309,30.741,30.765,49239.0
2018-09-27 14:30:00,51.31,51.33,51.21,51.29,79879.0,30.765,30.777,30.705,30.753,79879.0
2018-09-27 15:00:00,51.28,51.29,51.2,51.26,155592.0,30.747,30.753,30.699,30.735,155592.0
2018-09-27 15:30:00,51.25,51.37,51.2,51.33,378086.0,30.729,30.801,30.699,30.777,378086.0
2018-09-28 09:30:00,50.94,51.29,50.93,51.25,242645.0,30.5431,30.753,30.5371,30.729,242645.0
2018-09-28 10:00:00,51.25,51.33,51.06,51.25,124039.0,30.729,30.777,30.6151,30.729,124039.0
2018-09-28 10:30:00,51.25,51.45,51.21,51.43,281122.0,30.729,30.8489,30.705,30.8369,281122.0
2018-09-28 11:00:00,51.44,51.45,51.3,51.33,120954.0,30.8429,30.8489,30.759,30.777,120954.0
2018-09-28 11:30:00,51.32,51.36,51.13,51.18,99803.0,30.771,30.795,30.6571,30.687,99803.0
2018-09-28 12:00:00,51.18,51.28,51.17,51.23,65533.0,30.687,30.747,30.681,30.717,65533.0
2018-09-28 12:30:00,51.24,51.26,50.83,51.14,213972.0,30.723,30.735,30.4772,30.6631,213972.0
2018-09-28 13:00:00,51.14,51.19,51.1,51.19,59538.0,30.6631,30.693,30.6391,30.693,59538.0
2018-09-28 13:30:00,51.18,51.21,51.12,51.18,113835.0,30.687,30.705,30.6511,30.687,113835.0
2018-09-28 14:00:00,51.18,51.19,51.04,51.08,70631.0,30.687,30.693,30.6031,30.6271,70631.0
2018-09-28 14:30:00,51.09,51.11,50.95,51.02,99779.0,30.6331,30.6451,30.5491,30.5911,99779.0
2018-09-28 15:00:00,51.02,51.07,50.94,50.97,109746.0,30.5911,30.6211,30.5431,30.5611,109746.0
2018-09-28 15:30:00,50.96,51.04,50.92,51.03,381018.0,30.5551,30.6031,30.5312,30.5971,381018.0
2018-10-01 09:30:00,50.88,50.94,50.58,50.68,320041.0,30.5072,30.5431,30.3273,30.3872,320041.0
2018-10-01 10:00:00,50.68,50.75,50.53,50.63,229289.0,30.3872,30.4292,30.2973,30.3573,229289.0
2018-10-01 10:30:00,50.62,50.66,50.44,50.64,115641.0,30.3513,30.3753,30.2433,30.3633,115641.0
2018-10-01 11:00:00,50.64,50.76,50.59,50.7,101010.0,30.3633,30.4352,30.3333,30.3992,101010.0
2018-10-01 11:30:00,50.69,50.89,50.63,50.86,75710.0,30.3932,30.5132,30.3573,30.4952,75710.0
2018-10-01 12:00:00,50.86,50.92,50.82,50.85,68217.0,30.4952,30.5312,30.4712,30.4892,68217.0
2018-10-01 12:30:00,50.84,50.94,50.83,50.87,60909.0,30.4832,30.5431,30.4772,30.5012,60909.0
2018-10-01 13:00:00,50.87,50.96,50.87,50.93,48548.0,30.5012,30.5551,30.5012,30.5371,48548.0
2018-10-01 13:30:00,50.93,50.99,50.89,50.97,39314.0,30.5371,30.5731,30.5132,30.5611,39314.0
2018-10-01 14:00:00,50.97,51.11,50.95,51.07,93923.0,30.5611,30.6451,30.5491,30.6211,93923.0
2018-10-01 14:30:00,51.07,51.12,51.02,51.03,68332.0,30.6211,30.6511,30.5911,30.5971,68332.0
2018-10-01 15:00:00,51.04,51.05,50.87,50.9,113073.0,30.6031,30.6091,30.5012,30.5192,113073.0
2018-10-01 15:30:00,50.9,51.01,50.88,50.96,186194.0,30.5192,30.5851,30.5072,30.5551,186194.0
2018-10-02 09:30:00,50.99,51.15,50.92,50.99,259023.0,30.5731,30.6691,30.5312,30.5731,259023.0
2018-10-02 10:00:00,51.0,51.2,50.99,51.12,167401.0,30.5791,30.699,30.5731,30.6511,167401.0
2018-10-02 10:30:00,51.12,51.16,50.92,51.11,176166.0,30.6511,30.6751,30.5312,30.6451,176166.0
2018-10-02 11:00:00,51.11,51.21,51.05,51.13,171894.0,30.6451,30.705,30.6091,30.6571,171894.0
2018-10-02 11:30:00,51.13,51.32,51.06,51.27,114316.0,30.6571,30.771,30.6151,30.741,114316.0
2018-10-02 12:00:00,51.26,51.3,51.18,51.23,90600.0,30.735,30.759,30.687,30.717,90600.0
2018-10-02 12:30:00,51.23,51.25,51.06,51.08,103637.0,30.717,30.729,30.6151,30.6271,103637.0
2018-10-02 13:00:00,51.09,51.15,51.06,51.08,89050.0,30.6331,30.6691,30.6151,30.6271,89050.0
2018-10-02 13:30:00,51.08,51.1,51.03,51.07,60817.0,30.6271,30.6391,30.5971,30.6211,60817.0
2018-10-02 14:00:00,51.08,51.16,51.06,51.15,68273.0,30.6271,30.6751,30.6151,30.6691,68273.0
2018-10-02 14:30:00,51.14,51.19,51.11,51.15,71543.0,30.6631,30.693,30.6451,30.6691,71543.0
2018-10-02 15:00:00,51.15,51.19,51.08,51.17,120149.0,30.6691,30.693,30.6271,30.681,120149.0
2018-10-02 15:30:00,51.18,51.22,51.13,51.2,326066.0,30.687,30.711,30.6571,30.699,326066.0
2018-10-03 09:30:00,51.71,51.81,51.52,51.53,462457.0,31.0048,31.0648,30.8909,30.8969,462457.0
2018-10-03 10:00:00,51.52,51.76,51.47,51.76,266689.0,30.8909,31.0348,30.8609,31.0348,266689.0
2018-10-03 10:30:00,51.76,51.77,51.51,51.68,163107.0,31.0348,31.0408,30.8849,30.9868,163107.0
2018-10-03 11:00:00,51.7,51.76,51.59,51.69,146566.0,30.9988,31.0348,30.9329,30.9928,146566.0
2018-10-03 11:30:00,51.7,51.7,51.54,51.64,90673.0,30.9988,30.9988,30.9029,30.9629,90673.0
2018-10-03 12:00:00,51.65,51.67,51.54,51.65,71656.0,30.9689,30.9808,30.9029,30.9689,71656.0
2018-10-03 12:30:00,51.66,51.67,51.51,51.53,50373.0,30.9748,30.9808,30.8849,30.8969,50373.0
2018-10-03 13:00:00,51.54,51.61,51.46,51.58,62104.0,30.9029,30.9449,30.8549,30.9269,62104.0
2018-10-03 13:30:00,51.59,51.66,51.55,51.65,59492.0,30.9329,30.9748,30.9089,30.9689,59492.0
2018-10-03 14:00:00,51.66,51.67,51.54,51.67,77784.0,30.9748,30.9808,30.9029,30.9808,77784.0
2018-10-03 14:30:00,51.66,51.66,51.39,51.48,103054.0,30.9748,30.9748,30.813,30.8669,103054.0
2018-10-03 15:00:00,51.5,51.53,51.24,51.26,90149.0,30.8789,30.8969,30.723,30.735,90149.0
2018-10-03 15:30:00,51.26,51.38,51.18,51.3,259492.0,30.735,30.807,30.687,30.759,259492.0
2018-10-04 09:30:00,51.87,51.87,51.56,51.64,178987.0,31.1008,31.1008,30.9149,30.9629,178987.0
2018-10-04 10:00:00,51.63,51.69,51.46,51.55,103893.0,30.9569,30.9928,30.8549,30.9089,103893.0
2018-10-04 10:30:00,51.53,51.58,51.4,51.56,93587.0,30.8969,30.9269,30.819,30.9149,93587.0
2018-10-04 11:00:00,51.56,51.67,51.48,51.48,72057.0,30.9149,30.9808,30.8669,30.8669,72057.0
2018-10-04 11:30:00,51.48,51.56,51.22,51.25,72126.0,30.8669,30.9149,30.711,30.729,72126.0
2018-10-04 12:00:00,51.25,51.26,50.99,51.07,73845.0,30.729,30.735,30.5731,30.6211,73845.0
2018-10-04 12:30:00,51.07,51.21,51.07,51.1,76625.0,30.6211,30.705,30.6211,30.6391,76625.0
2018-10-04 13:00:00,51.1,51.1,50.93,51.02,84633.0,30.6391,30.6391,30.5371,30.5911,84633.0
2018-10-04 13:30:00,51.01,51.08,50.9,51.05,100119.0,30.5851,30.6271,30.5192,30.6091,100119.0
2018-10-04 14:00:00,51.04,51.08,50.97,51.05,102935.0,30.6031,30.6271,30.5611,30.6091,102935.0
2018-10-04 14:30:00,51.04,51.22,51.0,51.2,146616.0,30.6031,30.711,30.5791,30.699,146616.0
2018-10-04 15:00:00,51.21,51.23,51.16,51.16,275242.0,30.705,30.717,30.6751,30.6751,275242.0
2018-10-04 15:30:00,51.16,51.23,51.09,51.17,305575.0,30.6751,30.717,30.6331,30.681,305575.0
2018-10-05 09:30:00,50.3,50.31,49.81,49.86,343823.0,30.1594,30.1654,29.8656,29.8956,343823.0
2018-10-05 10:00:00,49.86,49.98,49.64,49.82,297229.0,29.8956,29.9675,29.7637,29.8716,297229.0
2018-10-05 10:30:00,49.82,49.89,49.62,49.83,451812.0,29.8716,29.9136,29.7517,29.8776,451812.0
2018-10-05 11:00:00,49.82,49.84,49.57,49.58,223365.0,29.8716,29.8836,29.7217,29.7277,223365.0
2018-10-05 11:30:00,49.59,49.7,49.49,49.5,143577.0,29.7337,29.7997,29.6737,29.6797,143577.0
2018-10-05 12:00:00,49.49,49.6,49.45,49.47,188401.0,29.6737,29.7397,29.6498,29.6617,188401.0
2018-10-05 12:30:00,49.46,49.53,49.31,49.43,143986.0,29.6557,29.6977,29.5658,29.6378,143986.0
2018-10-05 13:00:00,49.43,49.49,49.35,49.4,95672.0,29.6378,29.6737,29.5898,29.6198,95672.0
2018-10-05 13:30:00,49.41,49.62,49.36,49.51,111893.0,29.6258,29.7517,29.5958,29.6857,111893.0
2018-10-05 14:00:00,49.51,49.63,49.47,49.52,101995.0,29.6857,29.7577,29.6617,29.6917,101995.0
2018-10-05 14:30:00,49.52,49.69,49.5,49.57,117200.0,29.6917,29.7937,29.6797,29.7217,117200.0
2018-10-05 15:00:00,49.56,49.7,49.56,49.68,195631.0,29.7157,29.7997,29.7157,29.7877,195631.0
2018-10-05 15:30:00,49.69,49.8,49.59,49.79,593148.0,29.7937,29.8596,29.7337,29.8536,593148.0
2018-10-08 09:30:00,49.72,49.74,49.53,49.68,199986.0,29.8116,29.8236,29.6977,29.7877,199986.0
2018-10-08 10:00:00,49.67,49.78,49.49,49.53,199331.0,29.7817,29.8476,29.6737,29.6977,199331.0
2018-10-08 10:30:00,49.52,49.59,49.4,49.52,88037.0,29.6917,29.7337,29.6198,29.6917,88037.0
2018-10-08 11:00:00,49.51,49.53,49.38,49.4,101412.0,29.6857,29.6977,29.6078,29.6198,101412.0
2018-10-08 11:30:00,49.39,49.42,49.28,49.34,91029.0,29.6138,29.6318,29.5478,29.5838,91029.0
2018-10-08 12:00:00,49.35,49.66,49.31,49.65,64658.0,29.5898,29.7757,29.5658,29.7697,64658.0
2018-10-08 12:30:00,49.65,49.66,49.48,49.48,73000.0,29.7697,29.7757,29.6677,29.6677,73000.0
2018-10-08 13:00:00,49.47,49.55,49.4,49.44,70189.0,29.6617,29.7097,29.6198,29.6438,70189.0
2018-10-08 13:30:00,49.45,49.59,49.43,49.56,164426.0,29.6498,29.7337,29.6378,29.7157,164426.0
2018-10-08 14:00:00,49.57,49.81,49.56,49.76,66211.0,29.7217,29.8656,29.7157,29.8356,66211.0
2018-10-08 14:30:00,49.76,49.88,49.74,49.86,104616.0,29.8356,29.9076,29.8236,29.8956,104616.0
2018-10-08 15:00:00,49.86,49.91,49.81,49.83,104542.0,29.8956,29.9256,29.8656,29.8776,104542.0
2018-10-08 15:30:00,49.83,49.9,49.78,49.82,217274.0,29.8776,29.9196,29.8476,29.8716,217274.0
2018-10-09 09:30:00,49.67,49.87,49.33,49.81,697717.0,29.7817,29.9016,29.5778,29.8656,697717.0
2018-10-09 10:00:00,49.81,50.06,49.57,50.01,487251.0,29.8656,30.0155,29.7217,29.9855,487251.0
2018-10-09 10:30:00,50.01,50.24,49.96,49.96,208781.0,29.9855,30.1234,29.9555,29.9555,208781.0
2018-10-09 11:00:00,49.94,50.25,49.85,50.2,248865.0,29.9436,30.1294,29.8896,30.0994,248865.0
2018-10-09 11:30:00,50.2,50.54,50.18,50.5,187461.0,30.0994,30.3033,30.0875,30.2793,187461.0
2018-10-09 12:00:00,50.49,50.63,50.41,50.5,128192.0,30.2733,30.3573,30.2254,30.2793,128192.0
2018-10-09 12:30:00,50.51,50.53,50.22,50.25,272091.0,30.2853,30.2973,30.1114,30.1294,272091.0
2018-10-09 13:00:00,50.24,50.41,50.15,50.37,79557.0,30.1234,30.2254,30.0695,30.2014,79557.0
2018-10-09 13:30:00,50.36,50.42,50.25,50.34,91188.0,30.1954,30.2314,30.1294,30.1834,91188.0
2018-10-09 14:00:00,50.34,50.5,50.3,50.41,93169.0,30.1834,30.2793,30.1594,30.2254,93169.0
2018-10-09 14:30:00,50.42,50.42,50.24,50.24,95244.0,30.2314,30.2314,30.1234,30.1234,95244.0
2018-10-09 15:00:00,50.23,50.27,50.09,50.13,104356.0,30.1174,30.1414,30.0335,30.0575,104356.0
2018-10-09 15:30:00,50.13,50.24,50.12,50.2,271762.0,30.0575,30.1234,30.0515,30.0994,271762.0
2018-10-10 09:30:00,49.57,49.68,49.07,49.08,370587.0,29.7217,29.7877,29.4219,29.4279,370587.0
2018-10-10 10:00:00,49.08,49.16,48.85,48.95,410497.0,29.4279,29.4759,29.29,29.35,410497.0
2018-10-10 10:30:00,48.93,49.01,48.74,48.85,193308.0,29.338,29.3859,29.224,29.29,193308.0
2018-10-10 11:00:00,48.86,48.88,48.57,48.77,242337.0,29.296,29.308,29.1221,29.242,242337.0
2018-10-10 11:30:00,48.76,48.93,48.6,48.82,188100.0,29.236,29.338,29.1401,29.272,188100.0
2018-10-10 12:00:00,48.81,48.91,48.76,48.89,105548.0,29.266,29.326,29.236,29.314,105548.0
2018-10-10 12:30:00,48.9,49.05,48.86,49.0,82941.0,29.32,29.4099,29.296,29.3799,82941.0
2018-10-10 13:00:00,49.0,49.17,48.85,49.11,119423.0,29.3799,29.4819,29.29,29.4459,119423.0
2018-10-10 13:30:00,49.1,49.13,48.93,48.96,87264.0,29.4399,29.4579,29.338,29.356,87264.0
2018-10-10 14:00:00,48.96,48.98,48.76,48.81,116985.0,29.356,29.3679,29.236,29.266,116985.0
2018-10-10 14:30:00,48.81,48.88,48.7,48.8,113517.0,29.266,29.308,29.2001,29.26,113517.0
2018-10-10 15:00:00,48.79,48.81,48.54,48.68,177971.0,29.254,29.266,29.1041,29.1881,177971.0
2018-10-10 15:30:00,48.68,48.76,48.49,48.73,838167.0,29.1881,29.236,29.0741,29.218,838167.0
2018-10-11 09:30:00,48.63,49.32,48.35,49.21,487689.0,29.1581,29.5718,28.9902,29.5059,487689.0
2018-10-11 10:00:00,49.2,49.22,48.7,48.99,448525.0,29.4999,29.5118,29.2001,29.3739,448525.0
2018-10-11 10:30:00,48.99,49.14,48.85,48.85,340343.0,29.3739,29.4639,29.29,29.29,340343.0
2018-10-11 11:00:00,48.85,48.88,48.36,48.56,339844.0,29.29,29.308,28.9962,29.1161,339844.0
2018-10-11 11:30:00,48.57,48.99,48.42,48.92,299731.0,29.1221,29.3739,29.0322,29.332,299731.0
2018-10-11 12:00:00,48.92,49.28,48.89,49.23,184696.0,29.332,29.5478,29.314,29.5178,184696.0
2018-10-11 12:30:00,49.2,49.24,49.09,49.14,137656.0,29.4999,29.5238,29.4339,29.4639,137656.0
2018-10-11 13:00:00,49.13,49.27,48.98,49.14,108676.0,29.4579,29.5418,29.3679,29.4639,108676.0
2018-10-11 13:30:00,49.15,49.17,48.93,49.09,187293.0,29.4699,29.4819,29.338,29.4339,187293.0
2018-10-11 14:00:00,49.09,49.14,48.94,48.98,143367.0,29.4339,29.4639,29.344,29.3679,143367.0
2018-10-11 14:30:00,48.98,48.99,48.53,48.7,353273.0,29.3679,29.3739,29.0981,29.2001,353273.0
2018-10-11 15:00:00,48.7,49.2,48.62,49.16,287047.0,29.2001,29.4999,29.1521,29.4759,287047.0
2018-10-11 15:30:00,49.16,49.18,48.92,48.93,598078.0,29.4759,29.4879,29.332,29.338,598078.0
2018-10-12 09:30:00,49.88,49.89,49.34,49.53,412455.0,29.9076,29.9136,29.5838,29.6977,412455.0
2018-10-12 10:00:00,49.52,49.52,49.14,49.18,283670.0,29.6917,29.6917,29.4639,29.4879,283670.0
2018-10-12 10:30:00,49.16,49.26,49.02,49.13,148174.0,29.4759,29.5358,29.3919,29.4579,148174.0
2018-10-12 11:00:00,49.12,49.2,49.0,49.03,198604.0,29.4519,29.4999,29.3799,29.3979,198604.0
2018-10-12 11:30:00,49.05,49.14,48.89,49.08,173208.0,29.4099,29.4639,29.314,29.4279,173208.0
2018-10-12 12:00:00,49.08,49.12,49.01,49.04,102296.0,29.4279,29.4519,29.3859,29.4039,102296.0
2018-10-12 12:30:00,49.04,49.11,48.79,49.05,148496.0,29.4039,29.4459,29.254,29.4099,148496.0
2018-10-12 13:00:00,49.05,49.11,48.93,48.99,113903.0,29.4099,29.4459,29.338,29.3739,113903.0
2018-10-12 13:30:00,48.99,49.11,48.92,49.0,91689.0,29.3739,29.4459,29.332,29.3799,91689.0
2018-10-12 14:00:00,49.01,49.16,48.86,49.16,110795.0,29.3859,29.4759,29.296,29.4759,110795.0
2018-10-12 14:30:00,49.17,49.17,49.02,49.15,118804.0,29.4819,29.4819,29.3919,29.4699,118804.0
2018-10-12 15:00:00,49.16,49.3,49.11,49.24,84298.0,29.4759,29.5598,29.4459,29.5238,84298.0
2018-10-12 15:30:00,49.26,49.3,49.07,49.2,335999.0,29.5358,29.5598,29.4219,29.4999,335999.0
2018-10-15 09:30:00,49.59,49.81,49.47,49.72,329663.0,29.7337,29.8656,29.6617,29.8116,329663.0
2018-10-15 10:00:00,49.71,49.8,49.57,49.77,186757.0,29.8056,29.8596,29.7217,29.8416,186757.0
2018-10-15 10:30:00,49.76,49.86,49.7,49.77,163071.0,29.8356,29.8956,29.7997,29.8416,163071.0
2018-10-15 11:00:00,49.78,49.89,49.72,49.87,145736.0,29.8476,29.9136,29.8116,29.9016,145736.0
2018-10-15 11:30:00,49.87,50.01,49.81,49.89,109762.0,29.9016,29.9855,29.8656,29.9136,109762.0
2018-10-15 12:00:00,49.88,49.91,49.8,49.89,45423.0,29.9076,29.9256,29.8596,29.9136,45423.0
2018-10-15 12:30:00,49.89,50.05,49.87,50.0,89745.0,29.9136,30.0095,29.9016,29.9795,89745.0
2018-10-15 13:00:00,50.0,50.13,49.88,49.88,71203.0,29.9795,30.0575,29.9076,29.9076,71203.0
2018-10-15 13:30:00,49.88,50.04,49.86,50.0,67521.0,29.9076,30.0035,29.8956,29.9795,67521.0
2018-10-15 14:00:00,50.0,50.02,49.9,49.92,50722.0,29.9795,29.9915,29.9196,29.9316,50722.0
2018-10-15 14:30:00,49.91,49.99,49.88,49.95,98952.0,29.9256,29.9735,29.9076,29.9495,98952.0
2018-10-15 15:00:00,49.95,49.97,49.76,49.79,104451.0,29.9495,29.9615,29.8356,29.8536,104451.0
2018-10-15 15:30:00,49.78,49.79,49.52,49.54,685695.0,29.8476,29.8536,29.6917,29.7037,685695.0
2018-10-16 09:30:00,50.16,50.18,49.89,49.97,301735.0,30.0755,30.0875,29.9136,29.9615,301735.0
2018-10-16 10:00:00,49.97,50.07,49.89,49.89,142416.0,29.9615,30.0215,29.9136,29.9136,142416.0
2018-10-16 10:30:00,49.88,50.13,49.85,49.96,127880.0,29.9076,30.0575,29.8896,29.9555,127880.0
2018-10-16 11:00:00,49.99,50.03,49.89,50.03,129711.0,29.9735,29.9975,29.9136,29.9975,129711.0
2018-10-16 11:30:00,50.02,50.05,49.88,49.95,78286.0,29.9915,30.0095,29.9076,29.9495,78286.0
2018-10-16 12:00:00,49.95,50.03,49.84,49.85,51357.0,29.9495,29.9975,29.8836,29.8896,51357.0
2018-10-16 12:30:00,49.86,49.86,49.74,49.79,94257.0,29.8956,29.8956,29.8236,29.8536,94257.0
2018-10-16 13:00:00,49.79,49.79,49.67,49.68,89382.0,29.8536,29.8536,29.7817,29.7877,89382.0
2018-10-16 13:30:00,49.68,49.82,49.65,49.74,100030.0,29.7877,29.8716,29.7697,29.8236,100030.0
2018-10-16 14:00:00,49.75,49.78,49.71,49.74,63192.0,29.8296,29.8476,29.8056,29.8236,63192.0
2018-10-16 14:30:00,49.75,49.77,49.66,49.67,61501.0,29.8296,29.8416,29.7757,29.7817,61501.0
2018-10-16 15:00:00,49.66,49.78,49.62,49.76,85910.0,29.7757,29.8476,29.7517,29.8356,85910.0
2018-10-16 15:30:00,49.75,49.87,49.73,49.85,315713.0,29.8296,29.9016,29.8176,29.8896,315713.0
2018-10-17 09:30:00,50.45,50.45,50.03,50.06,471235.0,30.2493,30.2493,29.9975,30.0155,471235.0
2018-10-17 10:00:00,50.06,50.33,50.01,50.31,202715.0,30.0155,30.1774,29.9855,30.1654,202715.0
2018-10-17 10:30:00,50.3,50.3,49.76,49.98,186210.0,30.1594,30.1594,29.8356,29.9675,186210.0
2018-10-17 11:00:00,49.97,50.38,49.88,50.35,229678.0,29.9615,30.2074,29.9076,30.1894,229678.0
2018-10-17 11:30:00,50.34,50.54,50.33,50.52,175401.0,30.1834,30.3033,30.1774,30.2913,175401.0
2018-10-17 12:00:00,50.52,50.66,50.5,50.58,120567.0,30.2913,30.3753,30.2793,30.3273,120567.0
2018-10-17 12:30:00,50.59,50.61,50.52,50.59,62902.0,30.3333,30.3453,30.2913,30.3333,62902.0
2018-10-17 13:00:00,50.6,50.6,50.48,50.52,58557.0,30.3393,30.3393,30.2673,30.2913,58557.0
2018-10-17 13:30:00,50.52,50.53,50.46,50.53,58495.0,30.2913,30.2973,30.2553,30.2973,58495.0
2018-10-17 14:00:00,50.52,50.53,50.14,50.16,134544.0,30.2913,30.2973,30.0635,30.0755,134544.0
2018-10-17 14:30:00,50.16,50.32,50.08,50.23,123713.0,30.0755,30.1714,30.0275,30.1174,123713.0
2018-10-17 15:00:00,50.23,50.3,50.21,50.22,151491.0,30.1174,30.1594,30.1054,30.1114,151491.0
2018-10-17 15:30:00,50.21,50.22,50.1,50.14,563187.0,30.1054,30.1114,30.0395,30.0635,563187.0
2018-10-18 09:30:00,49.8,49.88,49.49,49.65,225657.0,29.8596,29.9076,29.6737,29.7697,225657.0
2018-10-18 10:00:00,49.65,49.8,49.5,49.8,161581.0,29.7697,29.8596,29.6797,29.8596,161581.0
2018-10-18 10:30:00,49.79,49.96,49.79,49.85,111603.0,29.8536,29.9555,29.8536,29.8896,111603.0
2018-10-18 11:00:00,49.85,49.86,49.4,49.45,170685.0,29.8896,29.8956,29.6198,29.6498,170685.0
2018-10-18 11:30:00,49.44,49.46,49.13,49.13,124245.0,29.6438,29.6557,29.4579,29.4579,124245.0
2018-10-18 12:00:00,49.13,49.24,49.08,49.15,95495.0,29.4579,29.5238,29.4279,29.4699,95495.0
2018-10-18 12:30:00,49.13,49.26,49.09,49.22,103688.0,29.4579,29.5358,29.4339,29.5118,103688.0
2018-10-18 13:00:00,49.22,49.28,49.04,49.06,67463.0,29.5118,29.5478,29.4039,29.4159,67463.0
2018-10-18 13:30:00,49.05,49.12,48.96,49.03,117784.0,29.4099,29.4519,29.356,29.3979,117784.0
2018-10-18 14:00:00,49.02,49.18,48.96,49.06,90370.0,29.3919,29.4879,29.356,29.4159,90370.0
2018-10-18 14:30:00,49.05,49.13,48.92,48.93,152585.0,29.4099,29.4579,29.332,29.338,152585.0
2018-10-18 15:00:00,48.93,48.98,48.79,48.95,176371.0,29.338,29.3679,29.254,29.35,176371.0
2018-10-18 15:30:00,48.94,48.97,48.8,48.96,552067.0,29.344,29.3619,29.26,29.356,552067.0
2018-10-19 09:30:00,48.71,49.25,48.67,49.09,226422.0,29.2061,29.5298,29.1821,29.4339,226422.0
2018-10-19 10:00:00,49.1,49.18,48.86,48.9,228795.0,29.4399,29.4879,29.296,29.32,228795.0
2018-10-19 10:30:00,48.9,49.04,48.82,49.04,151760.0,29.32,29.4039,29.272,29.4039,151760.0
2018-10-19 11:00:00,49.04,49.05,48.54,48.62,178736.0,29.4039,29.4099,29.1041,29.1521,178736.0
2018-10-19 11:30:00,48.63,48.76,48.54,48.76,111781.0,29.1581,29.236,29.1041,29.236,111781.0
2018-10-19 12:00:00,48.75,48.76,48.44,48.49,109773.0,29.23,29.236,29.0442,29.0741,109773.0
2018-10-19 12:30:00,48.48,48.58,48.4,48.55,91063.0,29.0682,29.1281,29.0202,29.1101,91063.0
2018-10-19 13:00:00,48.54,48.71,48.48,48.66,48903.0,29.1041,29.2061,29.0682,29.1761,48903.0
2018-10-19 13:30:00,48.65,48.75,48.58,48.59,66233.0,29.1701,29.23,29.1281,29.1341,66233.0
2018-10-19 14:00:00,48.58,48.61,48.44,48.61,119107.0,29.1281,29.1461,29.0442,29.1461,119107.0
2018-10-19 14:30:00,48.61,48.74,48.59,48.65,62564.0,29.1461,29.224,29.1341,29.1701,62564.0
2018-10-19 15:00:00,48.66,48.7,48.55,48.69,60705.0,29.1761,29.2001,29.1101,29.1941,60705.0
2018-10-19 15:30:00,48.69,48.69,48.58,48.6,203374.0,29.1941,29.1941,29.1281,29.1401,203374.0
2018-10-22 09:30:00,48.78,48.8,48.54,48.68,209254.0,29.248,29.26,29.1041,29.1881,209254.0
2018-10-22 10:00:00,48.68,48.8,48.61,48.72,150179.0,29.1881,29.26,29.1461,29.2121,150179.0
2018-10-22 10:30:00,48.71,48.92,48.68,48.9,131959.0,29.2061,29.332,29.1881,29.32,131959.0
2018-10-22 11:00:00,48.9,48.9,48.65,48.72,413133.0,29.32,29.32,29.1701,29.2121,413133.0
2018-10-22 11:30:00,48.73,48.78,48.63,48.7,128042.0,29.218,29.248,29.1581,29.2001,128042.0
2018-10-22 12:00:00,48.73,48.76,48.62,48.71,48486.0,29.218,29.236,29.1521,29.2061,48486.0
2018-10-22 12:30:00,48.73,48.95,48.69,48.93,86567.0,29.218,29.35,29.1941,29.338,86567.0
2018-10-22 13:00:00,48.94,49.04,48.89,48.97,93634.0,29.344,29.4039,29.314,29.3619,93634.0
2018-10-22 13:30:00,48.97,49.07,48.97,49.03,35441.0,29.3619,29.4219,29.3619,29.3979,35441.0
2018-10-22 14:00:00,49.03,49.1,49.02,49.03,52864.0,29.3979,29.4399,29.3919,29.3979,52864.0
2018-10-22 14:30:00,49.03,49.17,49.01,49.1,54714.0,29.3979,29.4819,29.3859,29.4399,54714.0
2018-10-22 15:00:00,49.1,49.23,49.09,49.17,188083.0,29.4399,29.5178,29.4339,29.4819,188083.0
2018-10-22 15:30:00,49.16,49.21,49.08,49.09,191827.0,29.4759,29.5059,29.4279,29.4339,191827.0
2018-10-23 09:30:00,47.89,47.99,47.75,47.87,254915.0,28.7144,28.7744,28.6304,28.7024,254915.0
2018-10-23 10:00:00,47.87,47.87,47.24,47.48,256913.0,28.7024,28.7024,28.3247,28.4686,256913.0
2018-10-23 10:30:00,47.47,47.72,47.28,47.6,214175.0,28.4626,28.6125,28.3486,28.5405,214175.0
2018-10-23 11:00:00,47.61,48.03,47.57,47.94,311560.0,28.5465,28.7983,28.5225,28.7444,311560.0
2018-10-23 11:30:00,47.94,47.97,47.56,47.57,138456.0,28.7444,28.7624,28.5165,28.5225,138456.0
2018-10-23 12:00:00,47.56,47.78,47.55,47.69,153054.0,28.5165,28.6484,28.5105,28.5945,153054.0
2018-10-23 12:30:00,47.7,47.84,47.69,47.77,48399.0,28.6005,28.6844,28.5945,28.6424,48399.0
2018-10-23 13:00:00,47.77,48.0,47.74,47.89,86138.0,28.6424,28.7803,28.6245,28.7144,86138.0
2018-10-23 13:30:00,47.9,47.94,47.75,47.75,57090.0,28.7204,28.7444,28.6304,28.6304,57090.0
2018-10-23 14:00:00,47.76,48.01,47.73,47.99,87598.0,28.6364,28.7863,28.6185,28.7744,87598.0
2018-10-23 14:30:00,48.01,48.15,48.01,48.13,62397.0,28.7863,28.8703,28.7863,28.8583,62397.0
2018-10-23 15:00:00,48.11,48.3,48.1,48.2,92396.0,28.8463,28.9602,28.8403,28.9003,92396.0
2018-10-23 15:30:00,48.2,48.29,48.12,48.24,318720.0,28.9003,28.9542,28.8523,28.9242,318720.0
2018-10-24 09:30:00,48.25,48.48,48.19,48.29,250237.0,28.9302,29.0682,28.8943,28.9542,250237.0
2018-10-24 10:00:00,48.28,48.29,48.02,48.07,164529.0,28.9482,28.9542,28.7923,28.8223,164529.0
2018-10-24 10:30:00,48.08,48.16,47.66,47.68,207813.0,28.8283,28.8763,28.5765,28.5885,207813.0
2018-10-24 11:00:00,47.68,47.71,47.06,47.09,420577.0,28.5885,28.6065,28.2167,28.2347,420577.0
2018-10-24 11:30:00,47.08,47.37,47.03,47.26,222743.0,28.2287,28.4026,28.1987,28.3366,222743.0
2018-10-24 12:00:00,47.26,47.47,47.24,47.3,107122.0,28.3366,28.4626,28.3247,28.3606,107122.0
2018-10-24 12:30:00,47.3,47.3,46.91,47.05,114416.0,28.3606,28.3606,28.1268,28.2107,114416.0
2018-10-24 13:00:00,47.04,47.04,46.71,46.86,116008.0,28.2047,28.2047,28.0069,28.0968,116008.0
2018-10-24 13:30:00,46.87,47.04,46.79,46.92,124430.0,28.1028,28.2047,28.0548,28.1328,124430.0
2018-10-24 14:00:00,46.92,46.98,46.77,46.95,132861.0,28.1328,28.1688,28.0429,28.1508,132861.0
2018-10-24 14:30:00,46.99,47.0,46.76,46.77,118896.0,28.1748,28.1808,28.0369,28.0429,118896.0
2018-10-24 15:00:00,46.76,46.8,46.42,46.44,197233.0,28.0369,28.0608,27.833,27.845,197233.0
2018-10-24 15:30:00,46.43,46.63,46.25,46.31,688037.0,27.839,27.9589,27.7311,27.767,688037.0
2018-10-25 09:30:00,47.35,47.45,47.11,47.27,449293.0,28.3906,28.4506,28.2467,28.3426,449293.0
2018-10-25 10:00:00,47.27,47.37,47.0,47.17,279833.0,28.3426,28.4026,28.1808,28.2827,279833.0
2018-10-25 10:30:00,47.17,47.37,47.11,47.19,180950.0,28.2827,28.4026,28.2467,28.2947,180950.0
2018-10-25 11:00:00,47.2,47.47,46.97,47.47,190048.0,28.3007,28.4626,28.1628,28.4626,190048.0
2018-10-25 11:30:00,47.46,47.53,47.25,47.34,164501.0,28.4566,28.4985,28.3307,28.3846,164501.0
2018-10-25 12:00:00,47.33,47.46,47.24,47.25,57541.0,28.3786,28.4566,28.3247,28.3307,57541.0
2018-10-25 12:30:00,47.25,47.37,47.2,47.32,78366.0,28.3307,28.4026,28.3007,28.3726,78366.0
2018-10-25 13:00:00,47.33,47.34,47.12,47.3,83818.0,28.3786,28.3846,28.2527,28.3606,83818.0
2018-10-25 13:30:00,47.31,47.43,47.28,47.28,80117.0,28.3666,28.4386,28.3486,28.3486,80117.0
2018-10-25 14:00:00,47.28,47.43,47.24,47.37,65680.0,28.3486,28.4386,28.3247,28.4026,65680.0
2018-10-25 14:30:00,47.38,47.5,47.37,47.42,113260.0,28.4086,28.4806,28.4026,28.4326,113260.0
2018-10-25 15:00:00,47.42,47.55,47.39,47.42,92344.0,28.4326,28.5105,28.4146,28.4326,92344.0
2018-10-25 15:30:00,47.43,47.47,47.2,47.31,298958.0,28.4386,28.4626,28.3007,28.3666,298958.0
2018-10-26 09:30:00,46.31,46.89,46.3,46.81,358663.0,27.767,28.1148,27.761,28.0668,358663.0
2018-10-26 10:00:00,46.78,46.95,46.47,46.74,283420.0,28.0488,28.1508,27.863,28.0249,283420.0
2018-10-26 10:30:00,46.73,46.84,46.66,46.78,369896.0,28.0189,28.0848,27.9769,28.0488,369896.0
2018-10-26 11:00:00,46.77,47.42,46.73,47.42,304564.0,28.0429,28.4326,28.0189,28.4326,304564.0
2018-10-26 11:30:00,47.43,47.69,47.43,47.64,325593.0,28.4386,28.5945,28.4386,28.5645,325593.0
2018-10-26 12:00:00,47.65,47.82,47.64,47.77,166196.0,28.5705,28.6724,28.5645,28.6424,166196.0
2018-10-26 12:30:00,47.77,47.86,47.69,47.72,123890.0,28.6424,28.6964,28.5945,28.6125,123890.0
2018-10-26 13:00:00,47.73,48.03,47.73,47.91,155257.0,28.6185,28.7983,28.6185,28.7264,155257.0
2018-10-26 13:30:00,47.91,47.96,47.78,47.93,97140.0,28.7264,28.7564,28.6484,28.7384,97140.0
2018-10-26 14:00:00,47.93,47.97,47.65,47.75,103953.0,28.7384,28.7624,28.5705,28.6304,103953.0
2018-10-26 14:30:00,47.73,47.88,47.56,47.59,129782.0,28.6185,28.7084,28.5165,28.5345,129782.0
2018-10-26 15:00:00,47.6,47.91,47.52,47.83,262893.0,28.5405,28.7264,28.4925,28.6784,262893.0
2018-10-26 15:30:00,47.83,47.99,47.74,47.83,557750.0,28.6784,28.7744,28.6245,28.6784,557750.0
2018-10-29 09:30:00,48.69,48.7,48.35,48.54,318286.0,29.1941,29.2001,28.9902,29.1041,318286.0
2018-10-29 10:00:00,48.54,48.83,48.54,48.74,224343.0,29.1041,29.278,29.1041,29.224,224343.0
2018-10-29 10:30:00,48.73,48.88,48.6,48.8,160405.0,29.218,29.308,29.1401,29.26,160405.0
2018-10-29 11:00:00,48.81,48.83,48.59,48.72,163860.0,29.266,29.278,29.1341,29.2121,163860.0
2018-10-29 11:30:00,48.73,48.74,48.34,48.37,403422.0,29.218,29.224,28.9842,29.0022,403422.0
2018-10-29 12:00:00,48.36,48.38,48.16,48.3,312764.0,28.9962,29.0082,28.8763,28.9602,312764.0
2018-10-29 12:30:00,48.29,48.58,48.19,48.35,325205.0,28.9542,29.1281,28.8943,28.9902,325205.0
2018-10-29 13:00:00,48.36,48.67,48.35,48.39,235201.0,28.9962,29.1821,28.9902,29.0142,235201.0
2018-10-29 13:30:00,48.41,48.49,48.32,48.33,186727.0,29.0262,29.0741,28.9722,28.9782,186727.0
2018-10-29 14:00:00,48.33,48.43,48.11,48.11,161085.0,28.9782,29.0382,28.8463,28.8463,161085.0
2018-10-29 14:30:00,48.11,48.13,47.93,47.97,189751.0,28.8463,28.8583,28.7384,28.7624,189751.0
2018-10-29 15:00:00,47.98,47.98,47.6,47.61,281654.0,28.7684,28.7684,28.5405,28.5465,281654.0
2018-10-29 15:30:00,47.6,47.8,47.21,47.66,699327.0,28.5405,28.6604,28.3067,28.5765,699327.0
2018-10-30 09:30:00,47.6,48.06,47.52,47.97,447690.0,28.5405,28.8163,28.4925,28.7624,447690.0
2018-10-30 10:00:00,47.99,48.03,47.68,47.7,292103.0,28.7744,28.7983,28.5885,28.6005,292103.0
2018-10-30 10:30:00,47.72,47.79,47.5,47.66,189057.0,28.6125,28.6544,28.4806,28.5765,189057.0
2018-10-30 11:00:00,47.68,47.81,47.59,47.75,199306.0,28.5885,28.6664,28.5345,28.6304,199306.0
2018-10-30 11:30:00,47.75,47.97,47.7,47.8,169910.0,28.6304,28.7624,28.6005,28.6604,169910.0
2018-10-30 12:00:00,47.82,48.09,47.82,47.92,116426.0,28.6724,28.8343,28.6724,28.7324,116426.0
2018-10-30 12:30:00,47.93,47.93,47.67,47.69,75766.0,28.7384,28.7384,28.5825,28.5945,75766.0
2018-10-30 13:00:00,47.69,47.69,47.42,47.49,108096.0,28.5945,28.5945,28.4326,28.4746,108096.0
2018-10-30 13:30:00,47.49,47.73,47.43,47.7,159493.0,28.4746,28.6185,28.4386,28.6005,159493.0
2018-10-30 14:00:00,47.69,47.83,47.59,47.74,96163.0,28.5945,28.6784,28.5345,28.6245,96163.0
2018-10-30 14:30:00,47.75,48.0,47.68,47.93,97173.0,28.6304,28.7803,28.5885,28.7384,97173.0
2018-10-30 15:00:00,47.92,48.11,47.78,48.07,224807.0,28.7324,28.8463,28.6484,28.8223,224807.0
2018-10-30 15:30:00,48.08,48.12,48.01,48.09,292683.0,28.8283,28.8523,28.7863,28.8343,292683.0
2018-10-31 09:30:00,49.03,49.46,48.8,49.4,438963.0,29.3979,29.6557,29.26,29.6198,438963.0
2018-10-31 10:00:00,49.4,49.54,49.16,49.36,195491.0,29.6198,29.7037,29.4759,29.5958,195491.0
2018-10-31 10:30:00,49.35,49.69,49.35,49.36,201430.0,29.5898,29.7937,29.5898,29.5958,201430.0
2018-10-31 11:00:00,49.37,49.54,49.11,49.51,195060.0,29.6018,29.7037,29.4459,29.6857,195060.0
2018-10-31 11:30:00,49.52,49.54,49.29,49.39,164054.0,29.6917,29.7037,29.5538,29.6138,164054.0
2018-10-31 12:00:00,49.39,49.41,49.03,49.21,150841.0,29.6138,29.6258,29.3979,29.5059,150841.0
2018-10-31 12:30:00,49.22,49.22,49.02,49.05,214934.0,29.5118,29.5118,29.3919,29.4099,214934.0
2018-10-31 13:00:00,49.05,49.09,48.92,48.94,115259.0,29.4099,29.4339,29.332,29.344,115259.0
2018-10-31 13:30:00,48.95,49.1,48.91,49.07,263015.0,29.35,29.4399,29.326,29.4219,263015.0
2018-10-31 14:00:00,49.07,49.26,49.05,49.19,149860.0,29.4219,29.5358,29.4099,29.4939,149860.0
2018-10-31 14:30:00,49.19,49.21,49.04,49.16,89249.0,29.4939,29.5059,29.4039,29.4759,89249.0
2018-10-31 15:00:00,49.17,49.3,49.14,49.23,150987.0,29.4819,29.5598,29.4639,29.5178,150987.0
2018-10-31 15:30:00,49.23,49.31,49.14,49.3,411149.0,29.5178,29.5658,29.4639,29.5598,411149.0
2018-11-01 09:30:00,50.14,50.16,49.64,49.76,199626.0,30.0635,30.0755,29.7637,29.8356,199626.0
2018-11-01 10:00:00,49.75,50.2,49.52,50.18,231399.0,29.8296,30.0994,29.6917,30.0875,231399.0
2018-11-01 10:30:00,50.2,50.76,50.18,50.74,295796.0,30.0994,30.4352,30.0875,30.4232,295796.0
2018-11-01 11:00:00,50.74,50.77,50.51,50.74,128906.0,30.4232,30.4412,30.2853,30.4232,128906.0
2018-11-01 11:30:00,50.75,50.9,50.64,50.68,152280.0,30.4292,30.5192,30.3633,30.3872,152280.0
2018-11-01 12:00:00,50.68,50.76,50.48,50.57,112162.0,30.3872,30.4352,30.2673,30.3213,112162.0
2018-11-01 12:30:00,50.57,50.76,50.55,50.76,71767.0,30.3213,30.4352,30.3093,30.4352,71767.0
2018-11-01 13:00:00,50.76,51.0,50.7,50.92,159895.0,30.4352,30.5791,30.3992,30.5312,159895.0
2018-11-01 13:30:00,50.93,50.99,50.7,50.72,80937.0,30.5371,30.5731,30.3992,30.4112,80937.0
2018-11-01 14:00:00,50.71,50.81,50.7,50.73,62656.0,30.4052,30.4652,30.3992,30.4172,62656.0
2018-11-01 14:30:00,50.73,50.85,50.71,50.83,65698.0,30.4172,30.4892,30.4052,30.4772,65698.0
2018-11-01 15:00:00,50.84,50.97,50.81,50.97,69723.0,30.4832,30.5611,30.4652,30.5611,69723.0
2018-11-01 15:30:00,50.97,50.98,50.76,50.77,486801.0,30.5611,30.5671,30.4352,30.4412,486801.0
2018-11-02 09:30:00,51.1,51.37,51.04,51.09,207489.0,30.6391,30.801,30.6031,30.6331,207489.0
2018-11-02 10:00:00,51.08,51.12,50.8,50.8,270815.0,30.6271,30.6511,30.4592,30.4592,270815.0
2018-11-02 10:30:00,50.8,50.83,50.3,50.74,344913.0,30.4592,30.4772,30.1594,30.4232,344913.0
2018-11-02 11:00:00,50.77,50.77,50.39,50.67,229298.0,30.4412,30.4412,30.2134,30.3813,229298.0
2018-11-02 11:30:00,50.66,50.83,50.64,50.76,135131.0,30.3753,30.4772,30.3633,30.4352,135131.0
2018-11-02 12:00:00,50.74,50.75,50.48,50.54,104722.0,30.4232,30.4292,30.2673,30.3033,104722.0
2018-11-02 12:30:00,50.54,50.58,50.32,50.4,91227.0,30.3033,30.3273,30.1714,30.2194,91227.0
2018-11-02 13:00:00,50.4,50.47,50.26,50.45,93085.0,30.2194,30.2613,30.1354,30.2493,93085.0
2018-11-02 13:30:00,50.46,50.55,50.39,50.5,38888.0,30.2553,30.3093,30.2134,30.2793,38888.0
2018-11-02 14:00:00,50.49,50.81,50.37,50.77,73199.0,30.2733,30.4652,30.2014,30.4412,73199.0
2018-11-02 14:30:00,50.78,50.82,50.62,50.79,105875.0,30.4472,30.4712,30.3513,30.4532,105875.0
2018-11-02 15:00:00,50.79,50.89,50.67,50.75,109747.0,30.4532,30.5132,30.3813,30.4292,109747.0
2018-11-02 15:30:00,50.75,50.88,50.7,50.81,228095.0,30.4292,30.5072,30.3992,30.4652,228095.0
2018-11-05 09:30:00,51.82,51.98,51.74,51.83,331184.0,31.0708,31.1667,31.0228,31.0768,331184.0
2018-11-05 10:00:00,51.83,51.83,51.57,51.72,175507.0,31.0768,31.0768,30.9209,31.0108,175507.0
2018-11-05 10:30:00,51.71,51.77,51.62,51.73,78023.0,31.0048,31.0408,30.9509,31.0168,78023.0
2018-11-05 11:00:00,51.73,51.86,51.52,51.58,117677.0,31.0168,31.0948,30.8909,30.9269,117677.0
2018-11-05 11:30:00,51.57,51.61,51.37,51.46,139520.0,30.9209,30.9449,30.801,30.8549,139520.0
2018-11-05 12:00:00,51.48,51.49,51.24,51.35,55232.0,30.8669,30.8729,30.723,30.789,55232.0
2018-11-05 12:30:00,51.33,51.34,51.17,51.24,96159.0,30.777,30.783,30.681,30.723,96159.0
2018-11-05 13:00:00,51.25,51.4,51.25,51.3,80374.0,30.729,30.819,30.729,30.759,80374.0
2018-11-05 13:30:00,51.3,51.54,51.26,51.48,77266.0,30.759,30.9029,30.735,30.8669,77266.0
2018-11-05 14:00:00,51.47,51.52,51.37,51.5,59892.0,30.8609,30.8909,30.801,30.8789,59892.0
2018-11-05 14:30:00,51.5,51.6,51.43,51.55,60936.0,30.8789,30.9389,30.8369,30.9089,60936.0
2018-11-05 15:00:00,51.56,51.57,51.39,51.45,84521.0,30.9149,30.9209,30.813,30.8489,84521.0
2018-11-05 15:30:00,51.45,51.48,51.33,51.38,283202.0,30.8489,30.8669,30.777,30.807,283202.0
2018-11-06 09:30:00,51.2,51.39,51.08,51.23,209201.0,30.699,30.813,30.6271,30.717,209201.0
2018-11-06 10:00:00,51.23,51.3,51.13,51.2,136816.0,30.717,30.759,30.6571,30.699,136816.0
2018-11-06 10:30:00,51.2,51.25,51.09,51.16,95581.0,30.699,30.729,30.6331,30.6751,95581.0
2018-11-06 11:00:00,51.17,51.26,51.06,51.18,91683.0,30.681,30.735,30.6151,30.687,91683.0
2018-11-06 11:30:00,51.18,51.22,51.04,51.15,135888.0,30.687,30.711,30.6031,30.6691,135888.0
2018-11-06 12:00:00,51.16,51.26,51.13,51.13,54000.0,30.6751,30.735,30.6571,30.6571,54000.0
2018-11-06 12:30:00,51.14,51.29,51.14,51.21,40018.0,30.6631,30.753,30.6631,30.705,40018.0
2018-11-06 13:00:00,51.21,51.27,51.17,51.18,42831.0,30.705,30.741,30.681,30.687,42831.0
2018-11-06 13:30:00,51.17,51.34,51.17,51.3,45840.0,30.681,30.783,30.681,30.759,45840.0
2018-11-06 14:00:00,51.3,51.31,51.23,51.26,38173.0,30.759,30.765,30.717,30.735,38173.0
2018-11-06 14:30:00,51.26,51.32,51.23,51.3,44699.0,30.735,30.771,30.717,30.759,44699.0
2018-11-06 15:00:00,51.3,51.51,51.24,51.51,140988.0,30.759,30.8849,30.723,30.8849,140988.0
2018-11-06 15:30:00,51.51,51.62,51.45,51.6,395362.0,30.8849,30.9509,30.8489,30.9389,395362.0
2018-11-07 09:30:00,52.5,52.55,51.81,51.9,234602.0,31.4785,31.5085,31.0648,31.1188,234602.0
2018-11-07 10:00:00,51.89,52.21,51.88,52.17,149773.0,31.1128,31.3046,31.1068,31.2806,149773.0
2018-11-07 10:30:00,52.17,52.38,52.14,52.17,159993.0,31.2806,31.4066,31.2627,31.2806,159993.0
2018-11-07 11:00:00,52.17,52.26,52.09,52.26,100430.0,31.2806,31.3346,31.2327,31.3346,100430.0
2018-11-07 11:30:00,52.26,52.34,52.19,52.28,62490.0,31.3346,31.3826,31.2926,31.3466,62490.0
2018-11-07 12:00:00,52.29,52.34,52.13,52.16,58580.0,31.3526,31.3826,31.2567,31.2746,58580.0
2018-11-07 12:30:00,52.16,52.25,52.05,52.23,72363.0,31.2746,31.3286,31.2087,31.3166,72363.0
2018-11-07 13:00:00,52.23,52.27,52.12,52.15,43238.0,31.3166,31.3406,31.2507,31.2686,43238.0
2018-11-07 13:30:00,52.16,52.18,52.1,52.12,40507.0,31.2746,31.2866,31.2387,31.2507,40507.0
2018-11-07 14:00:00,52.12,52.25,52.12,52.18,78073.0,31.2507,31.3286,31.2507,31.2866,78073.0
2018-11-07 14:30:00,52.18,52.29,52.18,52.27,41640.0,31.2866,31.3526,31.2866,31.3406,41640.0
2018-11-07 15:00:00,52.27,52.31,52.22,52.25,65067.0,31.3406,31.3646,31.3106,31.3286,65067.0
2018-11-07 15:30:00,52.25,52.26,52.1,52.22,311842.0,31.3286,31.3346,31.2387,31.3106,311842.0
2018-11-08 09:30:00,52.49,52.56,52.21,52.22,217704.0,31.4725,31.5145,31.3046,31.3106,217704.0
2018-11-08 10:00:00,52.21,52.47,52.19,52.43,166473.0,31.3046,31.4605,31.2926,31.4365,166473.0
2018-11-08 10:30:00,52.42,52.53,52.34,52.43,89595.0,31.4305,31.4965,31.3826,31.4365,89595.0
2018-11-08 11:00:00,52.44,52.63,52.38,52.63,112122.0,31.4425,31.5565,31.4066,31.5565,112122.0
2018-11-08 11:30:00,52.63,52.74,52.52,52.53,105166.0,31.5565,31.6224,31.4905,31.4965,105166.0
2018-11-08 12:00:00,52.54,52.61,52.38,52.38,45656.0,31.5025,31.5445,31.4066,31.4066,45656.0
2018-11-08 12:30:00,52.39,52.44,52.2,52.2,61519.0,31.4125,31.4425,31.2986,31.2986,61519.0
2018-11-08 13:00:00,52.21,52.32,52.21,52.3,61867.0,31.3046,31.3706,31.3046,31.3586,61867.0
2018-11-08 13:30:00,52.29,52.36,52.19,52.36,46999.0,31.3526,31.3946,31.2926,31.3946,46999.0
2018-11-08 14:00:00,52.38,52.39,52.02,52.03,130647.0,31.4066,31.4125,31.1907,31.1967,130647.0
2018-11-08 14:30:00,52.03,52.12,51.85,51.87,146177.0,31.1967,31.2507,31.0888,31.1008,146177.0
2018-11-08 15:00:00,51.85,52.06,51.82,51.96,128766.0,31.0888,31.2147,31.0708,31.1547,128766.0
2018-11-08 15:30:00,51.97,52.1,51.88,52.1,326943.0,31.1607,31.2387,31.1068,31.2387,326943.0
2018-11-09 09:30:00,50.77,50.94,50.4,50.43,518282.0,30.4412,30.5431,30.2194,30.2374,518282.0
2018-11-09 10:00:00,50.42,50.49,50.2,50.39,365881.0,30.2314,30.2733,30.0994,30.2134,365881.0
2018-11-09 10:30:00,50.4,50.7,50.36,50.49,214446.0,30.2194,30.3992,30.1954,30.2733,214446.0
2018-11-09 11:00:00,50.5,50.57,50.24,50.5,167657.0,30.2793,30.3213,30.1234,30.2793,167657.0
2018-11-09 11:30:00,50.47,50.54,50.17,50.17,80783.0,30.2613,30.3033,30.0815,30.0815,80783.0
2018-11-09 12:00:00,50.16,50.22,50.06,50.21,150648.0,30.0755,30.1114,30.0155,30.1054,150648.0
2018-11-09 12:30:00,50.21,50.38,50.19,50.36,59810.0,30.1054,30.2074,30.0935,30.1954,59810.0
2018-11-09 13:00:00,50.35,50.49,50.34,50.36,65412.0,30.1894,30.2733,30.1834,30.1954,65412.0
2018-11-09 13:30:00,50.36,50.37,50.25,50.34,142640.0,30.1954,30.2014,30.1294,30.1834,142640.0
2018-11-09 14:00:00,50.34,50.44,50.22,50.23,68818.0,30.1834,30.2433,30.1114,30.1174,68818.0
2018-11-09 14:30:00,50.21,50.51,50.21,50.43,107610.0,30.1054,30.2853,30.1054,30.2374,107610.0
2018-11-09 15:00:00,50.44,50.65,50.4,50.57,150394.0,30.2433,30.3693,30.2194,30.3213,150394.0
2018-11-09 15:30:00,50.57,50.6,50.5,50.55,348652.0,30.3213,30.3393,30.2793,30.3093,348652.0
2018-11-12 09:30:00,51.47,51.47,50.85,50.88,409246.0,30.8609,30.8609,30.4892,30.5072,409246.0
2018-11-12 10:00:00,50.87,50.95,50.76,50.8,433417.0,30.5012,30.5491,30.4352,30.4592,433417.0
2018-11-12 10:30:00,50.8,50.88,50.59,50.61,173288.0,30.4592,30.5072,30.3333,30.3453,173288.0
2018-11-12 11:00:00,50.63,50.69,50.38,50.38,126628.0,30.3573,30.3932,30.2074,30.2074,126628.0
2018-11-12 11:30:00,50.37,50.49,50.28,50.45,122712.0,30.2014,30.2733,30.1474,30.2493,122712.0
2018-11-12 12:00:00,50.45,50.66,50.44,50.52,58048.0,30.2493,30.3753,30.2433,30.2913,58048.0
2018-11-12 12:30:00,50.49,50.59,50.45,50.47,39647.0,30.2733,30.3333,30.2493,30.2613,39647.0
2018-11-12 13:00:00,50.48,50.53,50.41,50.46,47566.0,30.2673,30.2973,30.2254,30.2553,47566.0
2018-11-12 13:30:00,50.45,50.52,50.33,50.44,73852.0,30.2493,30.2913,30.1774,30.2433,73852.0
2018-11-12 14:00:00,50.43,50.57,50.43,50.47,60039.0,30.2374,30.3213,30.2374,30.2613,60039.0
2018-11-12 14:30:00,50.46,50.6,50.42,50.42,62852.0,30.2553,30.3393,30.2314,30.2314,62852.0
2018-11-12 15:00:00,50.42,50.45,50.28,50.36,185132.0,30.2314,30.2493,30.1474,30.1954,185132.0
2018-11-12 15:30:00,50.36,50.4,50.19,50.24,267234.0,30.1954,30.2194,30.0935,30.1234,267234.0
2018-11-13 09:30:00,50.44,50.6,50.28,50.3,210143.0,30.2433,30.3393,30.1474,30.1594,210143.0
2018-11-13 10:00:00,50.31,50.32,49.6,49.6,223709.0,30.1654,30.1714,29.7397,29.7397,223709.0
2018-11-13 10:30:00,49.6,50.35,49.6,50.3,142588.0,29.7397,30.1894,29.7397,30.1594,142588.0
2018-11-13 11:00:00,50.3,50.57,50.23,50.48,224552.0,30.1594,30.3213,30.1174,30.2673,224552.0
2018-11-13 11:30:00,50.48,50.75,50.43,50.69,120592.0,30.2673,30.4292,30.2374,30.3932,120592.0
2018-11-13 12:00:00,50.69,50.77,50.59,50.73,82701.0,30.3932,30.4412,30.3333,30.4172,82701.0
2018-11-13 12:30:00,50.72,50.72,50.45,50.53,93728.0,30.4112,30.4112,30.2493,30.2973,93728.0
2018-11-13 13:00:00,50.52,50.57,50.39,50.49,74072.0,30.2913,30.3213,30.2134,30.2733,74072.0
2018-11-13 13:30:00,50.49,50.61,50.42,50.43,64410.0,30.2733,30.3453,30.2314,30.2374,64410.0
2018-11-13 14:00:00,50.41,50.44,50.19,50.28,99543.0,30.2254,30.2433,30.0935,30.1474,99543.0
2018-11-13 14:30:00,50.28,50.34,50.06,50.14,157994.0,30.1474,30.1834,30.0155,30.0635,157994.0
2018-11-13 15:00:00,50.14,50.31,50.12,50.2,119868.0,30.0635,30.1654,30.0515,30.0994,119868.0
2018-11-13 15:30:00,50.19,50.24,50.08,50.18,277742.0,30.0935,30.1234,30.0275,30.0875,277742.0
2018-11-14 09:30:00,48.76,49.32,48.74,48.95,738700.0,29.236,29.5718,29.224,29.35,738700.0
2018-11-14 10:00:00,48.94,49.03,48.63,48.77,361845.0,29.344,29.3979,29.1581,29.242,361845.0
2018-11-14 10:30:00,48.76,48.99,48.68,48.82,331928.0,29.236,29.3739,29.1881,29.272,331928.0
2018-11-14 11:00:00,48.82,49.0,48.69,48.87,215426.0,29.272,29.3799,29.1941,29.302,215426.0
2018-11-14 11:30:00,48.86,48.9,48.53,48.84,239129.0,29.296,29.32,29.0981,29.284,239129.0
2018-11-14 12:00:00,48.86,48.99,48.79,48.92,108320.0,29.296,29.3739,29.254,29.332,108320.0
2018-11-14 12:30:00,48.9,49.0,48.67,48.84,137888.0,29.32,29.3799,29.1821,29.284,137888.0
2018-11-14 13:00:00,48.86,48.92,48.62,48.7,203520.0,29.296,29.332,29.1521,29.2001,203520.0
2018-11-14 13:30:00,48.7,48.79,48.59,48.7,124162.0,29.2001,29.254,29.1341,29.2001,124162.0
2018-11-14 14:00:00,48.7,48.95,48.52,48.78,187373.0,29.2001,29.35,29.0921,29.248,187373.0
2018-11-14 14:30:00,48.77,49.06,48.72,49.05,189817.0,29.242,29.4159,29.2121,29.4099,189817.0
2018-11-14 15:00:00,49.06,49.24,49.04,49.09,207873.0,29.4159,29.5238,29.4039,29.4339,207873.0
2018-11-14 15:30:00,49.08,49.17,48.96,48.98,538350.0,29.4279,29.4819,29.356,29.3679,538350.0
2018-11-15 09:30:00,48.85,49.15,48.65,49.02,705218.0,29.29,29.4699,29.1701,29.3919,705218.0
2018-11-15 10:00:00,49.02,49.42,49.01,49.25,465345.0,29.3919,29.6318,29.3859,29.5298,465345.0
2018-11-15 10:30:00,49.25,49.25,48.94,49.08,429474.0,29.5298,29.5298,29.344,29.4279,429474.0
2018-11-15 11:00:00,49.07,49.18,48.85,49.18,442268.0,29.4219,29.4879,29.29,29.4879,442268.0
2018-11-15 11:30:00,49.2,49.4,49.07,49.37,227359.0,29.4999,29.6198,29.4219,29.6018,227359.0
2018-11-15 12:00:00,49.37,49.52,49.33,49.51,216972.0,29.6018,29.6917,29.5778,29.6857,216972.0
2018-11-15 12:30:00,49.52,49.62,49.42,49.44,88903.0,29.6917,29.7517,29.6318,29.6438,88903.0
2018-11-15 13:00:00,49.45,49.79,49.29,49.76,147756.0,29.6498,29.8536,29.5538,29.8356,147756.0
2018-11-15 13:30:00,49.78,49.96,49.72,49.9,203664.0,29.8476,29.9555,29.8116,29.9196,203664.0
2018-11-15 14:00:00,49.9,50.0,49.8,49.99,204513.0,29.9196,29.9795,29.8596,29.9735,204513.0
2018-11-15 14:30:00,50.0,50.14,49.97,50.04,216221.0,29.9795,30.0635,29.9615,30.0035,216221.0
2018-11-15 15:00:00,50.04,50.11,49.72,49.97,268757.0,30.0035,30.0455,29.8116,29.9615,268757.0
2018-11-15 15:30:00,49.98,50.06,49.89,50.05,401742.0,29.9675,30.0155,29.9136,30.0095,401742.0
2018-11-16 09:30:00,50.63,50.94,50.44,50.91,312850.0,30.3573,30.5431,30.2433,30.5252,312850.0
2018-11-16 10:00:00,50.91,51.05,50.8,50.93,307132.0,30.5252,30.6091,30.4592,30.5371,307132.0
2018-11-16 10:30:00,50.93,51.11,50.86,50.87,169682.0,30.5371,30.6451,30.4952,30.5012,169682.0
2018-11-16 11:00:00,50.88,51.02,50.79,50.86,201080.0,30.5072,30.5911,30.4532,30.4952,201080.0
2018-11-16 11:30:00,50.88,50.93,50.68,50.76,93157.0,30.5072,30.5371,30.3872,30.4352,93157.0
2018-11-16 12:00:00,50.78,50.97,50.7,50.87,45196.0,30.4472,30.5611,30.3992,30.5012,45196.0
2018-11-16 12:30:00,50.86,51.23,50.84,51.13,73559.0,30.4952,30.717,30.4832,30.6571,73559.0
2018-11-16 13:00:00,51.13,51.18,50.99,51.09,59560.0,30.6571,30.687,30.5731,30.6331,59560.0
2018-11-16 13:30:00,51.08,51.1,50.97,51.0,156344.0,30.6271,30.6391,30.5611,30.5791,156344.0
2018-11-16 14:00:00,51.0,51.05,50.9,51.0,69053.0,30.5791,30.6091,30.5192,30.5791,69053.0
2018-11-16 14:30:00,51.0,51.05,50.95,50.99,100388.0,30.5791,30.6091,30.5491,30.5731,100388.0
2018-11-16 15:00:00,51.0,51.1,50.96,51.03,95531.0,30.5791,30.6391,30.5551,30.5971,95531.0
2018-11-16 15:30:00,51.03,51.1,50.88,50.95,280333.0,30.5971,30.6391,30.5072,30.5491,280333.0
2018-11-19 09:30:00,50.79,50.85,50.58,50.67,119684.0,30.4532,30.4892,30.3273,30.3813,119684.0
2018-11-19 10:00:00,50.66,50.7,50.44,50.57,184945.0,30.3753,30.3992,30.2433,30.3213,184945.0
2018-11-19 10:30:00,50.58,50.79,50.55,50.75,175244.0,30.3273,30.4532,30.3093,30.4292,175244.0
2018-11-19 11:00:00,50.75,50.85,50.62,50.64,132745.0,30.4292,30.4892,30.3513,30.3633,132745.0
2018-11-19 11:30:00,50.63,50.66,50.45,50.51,139236.0,30.3573,30.3753,30.2493,30.2853,139236.0
2018-11-19 12:00:00,50.53,50.56,50.35,50.52,119549.0,30.2973,30.3153,30.1894,30.2913,119549.0
2018-11-19 12:30:00,50.51,50.8,50.41,50.73,87940.0,30.2853,30.4592,30.2254,30.4172,87940.0
2018-11-19 13:00:00,50.73,50.79,50.56,50.75,119381.0,30.4172,30.4532,30.3153,30.4292,119381.0
2018-11-19 13:30:00,50.74,50.83,50.63,50.65,123288.0,30.4232,30.4772,30.3573,30.3693,123288.0
2018-11-19 14:00:00,50.66,50.74,50.49,50.73,132239.0,30.3753,30.4232,30.2733,30.4172,132239.0
2018-11-19 14:30:00,50.71,50.84,50.67,50.81,123384.0,30.4052,30.4832,30.3813,30.4652,123384.0
2018-11-19 15:00:00,50.8,50.89,50.63,50.65,102993.0,30.4592,30.5132,30.3573,30.3693,102993.0
2018-11-19 15:30:00,50.67,50.69,50.51,50.65,202233.0,30.3813,30.3932,30.2853,30.3693,202233.0
2018-11-20 09:30:00,49.61,49.68,49.33,49.52,315014.0,29.7457,29.7877,29.5778,29.6917,315014.0
2018-11-20 10:00:00,49.52,49.52,48.93,49.25,195252.0,29.6917,29.6917,29.338,29.5298,195252.0
2018-11-20 10:30:00,49.24,49.75,49.14,49.61,195485.0,29.5238,29.8296,29.4639,29.7457,195485.0
2018-11-20 11:00:00,49.61,49.66,49.32,49.36,151518.0,29.7457,29.7757,29.5718,29.5958,151518.0
2018-11-20 11:30:00,49.37,49.45,49.19,49.28,84428.0,29.6018,29.6498,29.4939,29.5478,84428.0
2018-11-20 12:00:00,49.28,49.37,49.13,49.29,70237.0,29.5478,29.6018,29.4579,29.5538,70237.0
2018-11-20 12:30:00,49.29,49.32,49.06,49.09,59812.0,29.5538,29.5718,29.4159,29.4339,59812.0
2018-11-20 13:00:00,49.08,49.11,48.83,48.92,85911.0,29.4279,29.4459,29.278,29.332,85911.0
2018-11-20 13:30:00,48.92,48.94,48.79,48.82,122307.0,29.332,29.344,29.254,29.272,122307.0
2018-11-20 14:00:00,48.81,48.98,48.71,48.91,108538.0,29.266,29.3679,29.2061,29.326,108538.0
2018-11-20 14:30:00,48.91,49.06,48.81,48.9,74379.0,29.326,29.4159,29.266,29.32,74379.0
2018-11-20 15:00:00,48.9,49.05,48.78,49.02,85161.0,29.32,29.4099,29.248,29.3919,85161.0
2018-11-20 15:30:00,49.0,49.11,48.95,49.06,313845.0,29.3799,29.4459,29.35,29.4159,313845.0
2018-11-21 09:30:00,49.46,49.72,49.39,49.63,173364.0,29.6557,29.8116,29.6138,29.7577,173364.0
2018-11-21 10:00:00,49.64,49.87,49.62,49.81,132848.0,29.7637,29.9016,29.7517,29.8656,132848.0
2018-11-21 10:30:00,49.8,49.8,49.63,49.68,66713.0,29.8596,29.8596,29.7577,29.7877,66713.0
2018-11-21 11:00:00,49.68,49.86,49.66,49.8,74537.0,29.7877,29.8956,29.7757,29.8596,74537.0
2018-11-21 11:30:00,49.79,49.95,49.74,49.87,61084.0,29.8536,29.9495,29.8236,29.9016,61084.0
2018-11-21 12:00:00,49.87,49.87,49.74,49.77,22547.0,29.9016,29.9016,29.8236,29.8416,22547.0
2018-11-21 12:30:00,49.77,49.92,49.76,49.86,28407.0,29.8416,29.9316,29.8356,29.8956,28407.0
2018-11-21 13:00:00,49.88,49.91,49.72,49.81,20614.0,29.9076,29.9256,29.8116,29.8656,20614.0
2018-11-21 13:30:00,49.82,49.87,49.78,49.87,26571.0,29.8716,29.9016,29.8476,29.9016,26571.0
2018-11-21 14:00:00,49.86,49.86,49.79,49.79,25603.0,29.8956,29.8956,29.8536,29.8536,25603.0
2018-11-21 14:30:00,49.8,49.83,49.71,49.81,25619.0,29.8596,29.8776,29.8056,29.8656,25619.0
2018-11-21 15:00:00,49.81,49.91,49.8,49.88,29610.0,29.8656,29.9256,29.8596,29.9076,29610.0
2018-11-21 15:30:00,49.87,49.87,49.68,49.72,188078.0,29.9016,29.9016,29.7877,29.8116,188078.0
2018-11-23 09:30:00,47.38,47.73,47.31,47.4,336113.0,28.4086,28.6185,28.3666,28.4206,336113.0
2018-11-23 10:00:00,47.38,47.41,46.94,46.94,276204.0,28.4086,28.4266,28.1448,28.1448,276204.0
2018-11-23 10:30:00,46.95,47.17,46.95,47.01,160354.0,28.1508,28.2827,28.1508,28.1868,160354.0
2018-11-23 11:00:00,47.01,47.1,47.0,47.05,132953.0,28.1868,28.2407,28.1808,28.2107,132953.0
2018-11-23 11:30:00,47.05,47.24,47.05,47.2,134089.0,28.2107,28.3247,28.2107,28.3007,134089.0
2018-11-23 12:00:00,47.19,47.37,47.19,47.37,113066.0,28.2947,28.4026,28.2947,28.4026,113066.0
2018-11-23 12:30:00,47.37,47.61,47.31,47.5,381634.0,28.4026,28.5465,28.3666,28.4806,381634.0
2018-11-26 09:30:00,46.67,47.1,46.64,47.09,426356.0,27.9829,28.2407,27.9649,28.2347,426356.0
2018-11-26 10:00:00,47.07,47.11,46.97,47.05,146303.0,28.2227,28.2467,28.1628,28.2107,146303.0
2018-11-26 10:30:00,47.06,47.26,46.95,47.22,248602.0,28.2167,28.3366,28.1508,28.3127,248602.0
2018-11-26 11:00:00,47.23,47.3,47.14,47.19,144892.0,28.3187,28.3606,28.2647,28.2947,144892.0
2018-11-26 11:30:00,47.19,47.24,47.0,47.09,78567.0,28.2947,28.3247,28.1808,28.2347,78567.0
2018-11-26 12:00:00,47.08,47.1,46.99,47.01,61709.0,28.2287,28.2407,28.1748,28.1868,61709.0
2018-11-26 12:30:00,47.02,47.02,46.86,46.99,65394.0,28.1927,28.1927,28.0968,28.1748,65394.0
2018-11-26 13:00:00,46.99,47.03,46.94,47.01,51613.0,28.1748,28.1987,28.1448,28.1868,51613.0
2018-11-26 13:30:00,47.01,47.04,46.89,47.01,62138.0,28.1868,28.2047,28.1148,28.1868,62138.0
2018-11-26 14:00:00,46.99,47.01,46.92,46.99,72770.0,28.1748,28.1868,28.1328,28.1748,72770.0
2018-11-26 14:30:00,46.98,47.08,46.95,47.02,97007.0,28.1688,28.2287,28.1508,28.1927,97007.0
2018-11-26 15:00:00,47.02,47.06,46.91,46.95,80924.0,28.1927,28.2167,28.1268,28.1508,80924.0
2018-11-26 15:30:00,46.95,47.07,46.94,47.06,146912.0,28.1508,28.2227,28.1448,28.2167,146912.0
2018-11-27 09:30:00,45.89,46.33,45.84,46.02,527924.0,27.5152,27.779,27.4852,27.5932,527924.0
2018-11-27 10:00:00,46.01,46.22,45.96,46.0,206012.0,27.5872,27.7131,27.5572,27.5812,206012.0
2018-11-27 10:30:00,45.99,46.08,45.91,46.0,135053.0,27.5752,27.6291,27.5272,27.5812,135053.0
2018-11-27 11:00:00,45.99,46.14,45.93,46.06,213048.0,27.5752,27.6651,27.5392,27.6171,213048.0
2018-11-27 11:30:00,46.06,46.13,45.84,46.04,229730.0,27.6171,27.6591,27.4852,27.6051,229730.0
2018-11-27 12:00:00,46.04,46.13,45.91,45.93,176754.0,27.6051,27.6591,27.5272,27.5392,176754.0
2018-11-27 12:30:00,45.92,46.13,45.91,46.03,182404.0,27.5332,27.6591,27.5272,27.5992,182404.0
2018-11-27 13:00:00,46.02,46.23,46.01,46.15,116559.0,27.5932,27.7191,27.5872,27.6711,116559.0
2018-11-27 13:30:00,46.16,46.3,46.16,46.3,73944.0,27.6771,27.761,27.6771,27.761,73944.0
2018-11-27 14:00:00,46.3,46.43,46.27,46.42,80167.0,27.761,27.839,27.7431,27.833,80167.0
2018-11-27 14:30:00,46.43,46.45,46.2,46.21,93119.0,27.839,27.851,27.7011,27.7071,93119.0
2018-11-27 15:00:00,46.21,46.3,46.16,46.21,119879.0,27.7071,27.761,27.6771,27.7071,119879.0
2018-11-27 15:30:00,46.21,46.39,46.17,46.32,393491.0,27.7071,27.815,27.6831,27.773,393491.0
2018-11-28 09:30:00,46.42,46.46,46.17,46.35,399886.0,27.833,27.857,27.6831,27.791,399886.0
2018-11-28 10:00:00,46.35,46.4,46.06,46.06,470494.0,27.791,27.821,27.6171,27.6171,470494.0
2018-11-28 10:30:00,46.06,46.15,45.94,46.1,229631.0,27.6171,27.6711,27.5452,27.6411,229631.0
2018-11-28 11:00:00,46.1,46.25,46.04,46.2,194359.0,27.6411,27.7311,27.6051,27.7011,194359.0
2018-11-28 11:30:00,46.2,46.34,46.11,46.31,180159.0,27.7011,27.785,27.6471,27.767,180159.0
2018-11-28 12:00:00,46.32,47.29,46.31,47.18,428526.0,27.773,28.3546,27.767,28.2887,428526.0
2018-11-28 12:30:00,47.19,47.55,47.17,47.37,290847.0,28.2947,28.5105,28.2827,28.4026,290847.0
2018-11-28 13:00:00,47.36,47.65,47.26,47.62,158806.0,28.3966,28.5705,28.3366,28.5525,158806.0
2018-11-28 13:30:00,47.62,47.84,47.56,47.84,197811.0,28.5525,28.6844,28.5165,28.6844,197811.0
2018-11-28 14:00:00,47.83,47.84,47.59,47.59,227284.0,28.6784,28.6844,28.5345,28.5345,227284.0
2018-11-28 14:30:00,47.59,47.6,47.44,47.45,197573.0,28.5345,28.5405,28.4446,28.4506,197573.0
2018-11-28 15:00:00,47.46,47.73,47.36,47.73,296839.0,28.4566,28.6185,28.3966,28.6185,296839.0
2018-11-28 15:30:00,47.73,47.8,47.6,47.75,543342.0,28.6185,28.6604,28.5405,28.6304,543342.0
2018-11-29 09:30:00,47.14,47.3,47.05,47.14,463220.0,28.2647,28.3606,28.2107,28.2647,463220.0
2018-11-29 10:00:00,47.14,47.15,46.84,46.96,202155.0,28.2647,28.2707,28.0848,28.1568,202155.0
2018-11-29 10:30:00,46.96,47.22,46.76,46.9,283801.0,28.1568,28.3127,28.0369,28.1208,283801.0
2018-11-29 11:00:00,46.9,47.07,46.85,47.07,203349.0,28.1208,28.2227,28.0908,28.2227,203349.0
2018-11-29 11:30:00,47.08,47.1,46.9,46.99,215688.0,28.2287,28.2407,28.1208,28.1748,215688.0
2018-11-29 12:00:00,46.97,46.98,46.77,46.8,71087.0,28.1628,28.1688,28.0429,28.0608,71087.0
2018-11-29 12:30:00,46.8,46.94,46.78,46.93,43508.0,28.0608,28.1448,28.0488,28.1388,43508.0
2018-11-29 13:00:00,46.92,47.0,46.86,46.96,40134.0,28.1328,28.1808,28.0968,28.1568,40134.0
2018-11-29 13:30:00,46.97,47.08,46.95,47.04,32930.0,28.1628,28.2287,28.1508,28.2047,32930.0
2018-11-29 14:00:00,47.05,47.24,47.01,47.22,77125.0,28.2107,28.3247,28.1868,28.3127,77125.0
2018-11-29 14:30:00,47.21,47.3,47.19,47.28,67160.0,28.3067,28.3606,28.2947,28.3486,67160.0
2018-11-29 15:00:00,47.27,47.28,47.07,47.12,93260.0,28.3426,28.3486,28.2227,28.2527,93260.0
2018-11-29 15:30:00,47.12,47.14,46.98,47.01,318713.0,28.2527,28.2647,28.1688,28.1868,318713.0
2018-11-30 09:30:00,46.3,46.33,46.13,46.17,302743.0,27.761,27.779,27.6591,27.6831,302743.0
2018-11-30 10:00:00,46.16,46.46,46.13,46.38,431333.0,27.6771,27.857,27.6591,27.809,431333.0
2018-11-30 10:30:00,46.39,46.58,46.32,46.41,330479.0,27.815,27.9289,27.773,27.827,330479.0
2018-11-30 11:00:00,46.41,46.45,46.22,46.29,225615.0,27.827,27.851,27.7131,27.755,225615.0
2018-11-30 11:30:00,46.28,46.51,46.12,46.45,480092.0,27.7491,27.887,27.6531,27.851,480092.0
2018-11-30 12:00:00,46.44,46.56,46.42,46.44,98846.0,27.845,27.9169,27.833,27.845,98846.0
2018-11-30 12:30:00,46.43,46.46,46.34,46.35,116633.0,27.839,27.857,27.785,27.791,116633.0
2018-11-30 13:00:00,46.35,46.52,46.34,46.51,119653.0,27.791,27.893,27.785,27.887,119653.0
2018-11-30 13:30:00,46.51,46.69,46.5,46.62,100625.0,27.887,27.9949,27.881,27.9529,100625.0
2018-11-30 14:00:00,46.63,46.72,46.59,46.66,135859.0,27.9589,28.0129,27.9349,27.9769,135859.0
2018-11-30 14:30:00,46.66,46.7,46.6,46.63,129929.0,27.9769,28.0009,27.9409,27.9589,129929.0
2018-11-30 15:00:00,46.63,46.69,46.57,46.66,118092.0,27.9589,27.9949,27.9229,27.9769,118092.0
2018-11-30 15:30:00,46.67,46.74,46.63,46.74,396352.0,27.9829,28.0249,27.9589,28.0249,396352.0
2018-12-03 09:30:00,48.49,48.62,48.28,48.29,486647.0,29.0741,29.1521,28.9482,28.9542,486647.0
2018-12-03 10:00:00,48.3,48.42,48.13,48.16,365183.0,28.9602,29.0322,28.8583,28.8763,365183.0
2018-12-03 10:30:00,48.16,48.21,47.77,47.79,211138.0,28.8763,28.9063,28.6424,28.6544,211138.0
2018-12-03 11:00:00,47.83,48.08,47.76,48.02,305854.0,28.6784,28.8283,28.6364,28.7923,305854.0
2018-12-03 11:30:00,48.03,48.06,47.63,47.75,142251.0,28.7983,28.8163,28.5585,28.6304,142251.0
2018-12-03 12:00:00,47.75,47.97,47.75,47.88,108092.0,28.6304,28.7624,28.6304,28.7084,108092.0
2018-12-03 12:30:00,47.89,47.92,47.77,47.83,172699.0,28.7144,28.7324,28.6424,28.6784,172699.0
2018-12-03 13:00:00,47.83,48.08,47.83,48.08,90408.0,28.6784,28.8283,28.6784,28.8283,90408.0
2018-12-03 13:30:00,48.08,48.08,47.89,47.9,80178.0,28.8283,28.8283,28.7144,28.7204,80178.0
2018-12-03 14:00:00,47.9,47.95,47.67,47.76,136970.0,28.7204,28.7504,28.5825,28.6364,136970.0
2018-12-03 14:30:00,47.76,47.87,47.72,47.77,84340.0,28.6364,28.7024,28.6125,28.6424,84340.0
2018-12-03 15:00:00,47.77,47.9,47.73,47.88,170686.0,28.6424,28.7204,28.6185,28.7084,170686.0
2018-12-03 15:30:00,47.88,47.89,47.68,47.81,435847.0,28.7084,28.7144,28.5885,28.6664,435847.0
2018-12-04 09:30:00,47.9,48.02,47.74,47.84,257729.0,28.7204,28.7923,28.6245,28.6844,257729.0
2018-12-04 10:00:00,47.85,48.05,47.81,48.04,241795.0,28.6904,28.8103,28.6664,28.8043,241795.0
2018-12-04 10:30:00,48.05,48.1,47.96,48.07,330340.0,28.8103,28.8403,28.7564,28.8223,330340.0
2018-12-04 11:00:00,48.06,48.26,48.02,48.24,166319.0,28.8163,28.9362,28.7923,28.9242,166319.0
2018-12-04 11:30:00,48.24,48.39,48.1,48.3,174242.0,28.9242,29.0142,28.8403,28.9602,174242.0
2018-12-04 12:00:00,48.3,48.3,47.53,47.58,268461.0,28.9602,28.9602,28.4985,28.5285,268461.0
2018-12-04 12:30:00,47.57,47.84,47.4,47.75,252616.0,28.5225,28.6844,28.4206,28.6304,252616.0
2018-12-04 13:00:00,47.74,47.78,47.32,47.41,154197.0,28.6245,28.6484,28.3726,28.4266,154197.0
2018-12-04 13:30:00,47.4,47.59,47.18,47.51,200778.0,28.4206,28.5345,28.2887,28.4865,200778.0
2018-12-04 14:00:00,47.51,47.58,47.32,47.4,110617.0,28.4865,28.5285,28.3726,28.4206,110617.0
2018-12-04 14:30:00,47.42,47.64,47.42,47.5,120041.0,28.4326,28.5645,28.4326,28.4806,120041.0
2018-12-04 15:00:00,47.49,47.54,47.39,47.4,165599.0,28.4746,28.5045,28.4146,28.4206,165599.0
2018-12-04 15:30:00,47.4,47.47,47.27,47.38,563927.0,28.4206,28.4626,28.3426,28.4086,563927.0
2018-12-06 09:30:00,45.59,46.02,45.51,45.73,660428.0,27.3353,27.5932,27.2874,27.4193,660428.0
2018-12-06 10:00:00,45.72,45.98,45.69,45.95,358228.0,27.4133,27.5692,27.3953,27.5512,358228.0
2018-12-06 10:30:00,45.95,46.0,45.68,45.7,277266.0,27.5512,27.5812,27.3893,27.4013,277266.0
2018-12-06 11:00:00,45.7,45.95,45.25,45.28,388764.0,27.4013,27.5512,27.1315,27.1495,388764.0
2018-12-06 11:30:00,45.28,45.9,45.28,45.84,211931.0,27.1495,27.5212,27.1495,27.4852,211931.0
2018-12-06 12:00:00,45.84,45.97,45.73,45.97,112629.0,27.4852,27.5632,27.4193,27.5632,112629.0
2018-12-06 12:30:00,45.96,46.17,45.96,46.12,121293.0,27.5572,27.6831,27.5572,27.6531,121293.0
2018-12-06 13:00:00,46.12,46.14,45.79,45.81,106203.0,27.6531,27.6651,27.4553,27.4672,106203.0
2018-12-06 13:30:00,45.8,46.16,45.74,46.16,95766.0,27.4612,27.6771,27.4253,27.6771,95766.0
2018-12-06 14:00:00,46.15,46.23,45.96,46.12,98157.0,27.6711,27.7191,27.5572,27.6531,98157.0
2018-12-06 14:30:00,46.12,46.17,45.92,46.12,113179.0,27.6531,27.6831,27.5332,27.6531,113179.0
2018-12-06 15:00:00,46.13,46.21,46.03,46.15,172973.0,27.6591,27.7071,27.5992,27.6711,172973.0
2018-12-06 15:30:00,46.15,46.39,46.14,46.37,517551.0,27.6711,27.815,27.6651,27.803,517551.0
2018-12-07 09:30:00,46.95,47.29,46.87,47.01,311271.0,28.1508,28.3546,28.1028,28.1868,311271.0
2018-12-07 10:00:00,47.0,47.12,46.7,46.81,180406.0,28.1808,28.2527,28.0009,28.0668,180406.0
2018-12-07 10:30:00,46.8,46.84,46.54,46.69,279214.0,28.0608,28.0848,27.9049,27.9949,279214.0
2018-12-07 11:00:00,46.69,46.72,46.44,46.45,181569.0,27.9949,28.0129,27.845,27.851,181569.0
2018-12-07 11:30:00,46.45,46.54,46.31,46.37,136793.0,27.851,27.9049,27.767,27.803,136793.0
2018-12-07 12:00:00,46.34,46.41,46.22,46.38,97111.0,27.785,27.827,27.7131,27.809,97111.0
2018-12-07 12:30:00,46.36,46.55,46.24,46.51,116186.0,27.797,27.9109,27.7251,27.887,116186.0
2018-12-07 13:00:00,46.48,46.57,46.32,46.4,87544.0,27.869,27.9229,27.773,27.821,87544.0
2018-12-07 13:30:00,46.39,46.39,46.17,46.18,54835.0,27.815,27.815,27.6831,27.6891,54835.0
2018-12-07 14:00:00,46.18,46.2,46.07,46.11,88173.0,27.6891,27.7011,27.6231,27.6471,88173.0
2018-12-07 14:30:00,46.13,46.16,45.85,45.92,100293.0,27.6591,27.6771,27.4912,27.5332,100293.0
2018-12-07 15:00:00,45.92,46.02,45.83,46.0,131073.0,27.5332,27.5932,27.4792,27.5812,131073.0
2018-12-07 15:30:00,46.0,46.16,45.88,45.97,383940.0,27.5812,27.6771,27.5092,27.5632,383940.0
2018-12-10 09:30:00,45.6,45.83,45.42,45.47,655419.0,27.3413,27.4792,27.2334,27.2634,655419.0
2018-12-10 10:00:00,45.47,45.62,45.44,45.53,405700.0,27.2634,27.3533,27.2454,27.2994,405700.0
2018-12-10 10:30:00,45.5,45.54,44.85,44.88,560446.0,27.2814,27.3054,26.8916,26.9096,560446.0
2018-12-10 11:00:00,44.88,44.89,44.62,44.8,439925.0,26.9096,26.9156,26.7537,26.8617,439925.0
2018-12-10 11:30:00,44.8,45.05,44.73,44.91,200755.0,26.8617,27.0116,26.8197,26.9276,200755.0
2018-12-10 12:00:00,44.91,45.03,44.86,44.96,111787.0,26.9276,26.9996,26.8976,26.9576,111787.0
2018-12-10 12:30:00,44.97,45.41,44.95,45.36,123711.0,26.9636,27.2274,26.9516,27.1974,123711.0
2018-12-10 13:00:00,45.36,45.43,45.16,45.19,81370.0,27.1974,27.2394,27.0775,27.0955,81370.0
2018-12-10 13:30:00,45.19,45.42,45.19,45.34,65915.0,27.0955,27.2334,27.0955,27.1854,65915.0
2018-12-10 14:00:00,45.35,45.36,45.2,45.29,98325.0,27.1914,27.1974,27.1015,27.1555,98325.0
2018-12-10 14:30:00,45.3,45.44,45.24,45.28,101392.0,27.1615,27.2454,27.1255,27.1495,101392.0
2018-12-10 15:00:00,45.28,45.32,45.18,45.28,84012.0,27.1495,27.1734,27.0895,27.1495,84012.0
2018-12-10 15:30:00,45.29,45.43,45.27,45.3,571671.0,27.1555,27.2394,27.1435,27.1615,571671.0
2018-12-11 09:30:00,46.54,46.62,46.28,46.29,307695.0,27.9049,27.9529,27.7491,27.755,307695.0
2018-12-11 10:00:00,46.31,46.59,46.29,46.47,160425.0,27.767,27.9349,27.755,27.863,160425.0
2018-12-11 10:30:00,46.48,46.55,46.34,46.45,144752.0,27.869,27.9109,27.785,27.851,144752.0
2018-12-11 11:00:00,46.45,46.56,46.32,46.54,206642.0,27.851,27.9169,27.773,27.9049,206642.0
2018-12-11 11:30:00,46.55,46.57,46.13,46.3,171600.0,27.9109,27.9229,27.6591,27.761,171600.0
2018-12-11 12:00:00,46.3,46.3,46.02,46.12,250636.0,27.761,27.761,27.5932,27.6531,250636.0
2018-12-11 12:30:00,46.11,46.28,46.09,46.2,99004.0,27.6471,27.7491,27.6351,27.7011,99004.0
2018-12-11 13:00:00,46.2,46.21,46.04,46.11,127873.0,27.7011,27.7071,27.6051,27.6471,127873.0
2018-12-11 13:30:00,46.1,46.18,46.01,46.09,105624.0,27.6411,27.6891,27.5872,27.6351,105624.0
2018-12-11 14:00:00,46.09,46.5,46.08,46.49,124502.0,27.6351,27.881,27.6291,27.875,124502.0
2018-12-11 14:30:00,46.49,46.55,46.37,46.42,177001.0,27.875,27.9109,27.803,27.833,177001.0
2018-12-11 15:00:00,46.42,46.61,46.32,46.52,141075.0,27.833,27.9469,27.773,27.893,141075.0
2018-12-11 15:30:00,46.51,46.59,46.22,46.29,467233.0,27.887,27.9349,27.7131,27.755,467233.0
2018-12-12 09:30:00,47.3,47.52,47.18,47.45,355465.0,28.3606,28.4925,28.2887,28.4506,355465.0
2018-12-12 10:00:00,47.47,47.48,47.32,47.41,297073.0,28.4626,28.4686,28.3726,28.4266,297073.0
2018-12-12 10:30:00,47.4,47.58,47.26,47.56,196771.0,28.4206,28.5285,28.3366,28.5165,196771.0
2018-12-12 11:00:00,47.56,47.78,47.52,47.61,147616.0,28.5165,28.6484,28.4925,28.5465,147616.0
2018-12-12 11:30:00,47.61,47.61,47.36,47.43,125698.0,28.5465,28.5465,28.3966,28.4386,125698.0
2018-12-12 12:00:00,47.44,47.52,47.42,47.51,60006.0,28.4446,28.4925,28.4326,28.4865,60006.0
2018-12-12 12:30:00,47.51,47.53,47.37,47.5,67561.0,28.4865,28.4985,28.4026,28.4806,67561.0
2018-12-12 13:00:00,47.51,47.57,47.43,47.47,41796.0,28.4865,28.5225,28.4386,28.4626,41796.0
2018-12-12 13:30:00,47.46,47.47,47.26,47.32,53020.0,28.4566,28.4626,28.3366,28.3726,53020.0
2018-12-12 14:00:00,47.33,47.34,47.02,47.03,101314.0,28.3786,28.3846,28.1927,28.1987,101314.0
2018-12-12 14:30:00,47.03,47.13,46.95,47.09,115429.0,28.1987,28.2587,28.1508,28.2347,115429.0
2018-12-12 15:00:00,47.09,47.16,47.02,47.04,88010.0,28.2347,28.2767,28.1927,28.2047,88010.0
2018-12-12 15:30:00,47.04,47.15,46.96,47.0,311915.0,28.2047,28.2707,28.1568,28.1808,311915.0
2018-12-13 09:30:00,47.81,47.98,47.74,47.8,424814.0,28.6664,28.7684,28.6245,28.6604,424814.0
2018-12-13 10:00:00,47.8,48.02,47.78,47.8,388504.0,28.6604,28.7923,28.6484,28.6604,388504.0
2018-12-13 10:30:00,47.81,47.9,47.68,47.75,205214.0,28.6664,28.7204,28.5885,28.6304,205214.0
2018-12-13 11:00:00,47.75,47.88,47.63,47.85,339860.0,28.6304,28.7084,28.5585,28.6904,339860.0
2018-12-13 11:30:00,47.85,47.97,47.75,47.76,174982.0,28.6904,28.7624,28.6304,28.6364,174982.0
2018-12-13 12:00:00,47.76,47.8,47.67,47.71,115747.0,28.6364,28.6604,28.5825,28.6065,115747.0
2018-12-13 12:30:00,47.7,47.94,47.69,47.73,117279.0,28.6005,28.7444,28.5945,28.6185,117279.0
2018-12-13 13:00:00,47.73,47.73,47.56,47.58,102932.0,28.6185,28.6185,28.5165,28.5285,102932.0
2018-12-13 13:30:00,47.58,47.73,47.51,47.53,113942.0,28.5285,28.6185,28.4865,28.4985,113942.0
2018-12-13 14:00:00,47.53,47.58,47.34,47.45,158834.0,28.4985,28.5285,28.3846,28.4506,158834.0
2018-12-13 14:30:00,47.44,47.58,47.38,47.57,108774.0,28.4446,28.5285,28.4086,28.5225,108774.0
2018-12-13 15:00:00,47.56,47.68,47.51,47.65,101428.0,28.5165,28.5885,28.4865,28.5705,101428.0
2018-12-13 15:30:00,47.64,47.71,47.57,47.7,339602.0,28.5645,28.6065,28.5225,28.6005,339602.0
2018-12-14 09:30:00,46.57,46.9,46.55,46.8,291579.0,27.9229,28.1208,27.9109,28.0608,291579.0
2018-12-14 10:00:00,46.79,46.85,46.65,46.75,339190.0,28.0548,28.0908,27.9709,28.0309,339190.0
2018-12-14 10:30:00,46.74,46.79,46.65,46.74,139263.0,28.0249,28.0548,27.9709,28.0249,139263.0
2018-12-14 11:00:00,46.72,46.9,46.66,46.67,148637.0,28.0129,28.1208,27.9769,27.9829,148637.0
2018-12-14 11:30:00,46.68,46.87,46.66,46.72,170202.0,27.9889,28.1028,27.9769,28.0129,170202.0
2018-12-14 12:00:00,46.73,46.95,46.67,46.93,146238.0,28.0189,28.1508,27.9829,28.1388,146238.0
2018-12-14 12:30:00,46.94,47.03,46.79,46.83,87803.0,28.1448,28.1987,28.0548,28.0788,87803.0
2018-12-14 13:00:00,46.83,46.94,46.76,46.82,143628.0,28.0788,28.1448,28.0369,28.0728,143628.0
2018-12-14 13:30:00,46.82,46.94,46.78,46.87,97348.0,28.0728,28.1448,28.0488,28.1028,97348.0
2018-12-14 14:00:00,46.87,46.94,46.83,46.88,119783.0,28.1028,28.1448,28.0788,28.1088,119783.0
2018-12-14 14:30:00,46.88,46.89,46.57,46.72,161250.0,28.1088,28.1148,27.9229,28.0129,161250.0
2018-12-14 15:00:00,46.71,46.83,46.7,46.73,155641.0,28.0069,28.0788,28.0009,28.0189,155641.0
2018-12-14 15:30:00,46.73,46.74,46.53,46.67,545520.0,28.0189,28.0249,27.8989,27.9829,545520.0
2018-12-17 09:30:00,47.82,47.82,47.4,47.62,367578.0,28.6724,28.6724,28.4206,28.5525,367578.0
2018-12-17 10:00:00,47.59,47.89,47.53,47.87,179508.0,28.5345,28.7144,28.4985,28.7024,179508.0
2018-12-17 10:30:00,47.87,48.0,47.69,48.0,151324.0,28.7024,28.7803,28.5945,28.7803,151324.0
2018-12-17 11:00:00,48.01,48.19,47.95,48.1,165650.0,28.7863,28.8943,28.7504,28.8403,165650.0
2018-12-17 11:30:00,48.11,48.14,47.95,48.1,111731.0,28.8463,28.8643,28.7504,28.8403,111731.0
2018-12-17 12:00:00,48.1,48.2,48.0,48.03,111626.0,28.8403,28.9003,28.7803,28.7983,111626.0
2018-12-17 12:30:00,48.02,48.03,47.79,47.8,90198.0,28.7923,28.7983,28.6544,28.6604,90198.0
2018-12-17 13:00:00,47.79,47.87,47.73,47.79,63932.0,28.6544,28.7024,28.6185,28.6544,63932.0
2018-12-17 13:30:00,47.77,47.8,47.64,47.65,82010.0,28.6424,28.6604,28.5645,28.5705,82010.0
2018-12-17 14:00:00,47.65,47.72,47.55,47.62,118974.0,28.5705,28.6125,28.5105,28.5525,118974.0
2018-12-17 14:30:00,47.63,47.68,47.52,47.59,76303.0,28.5585,28.5885,28.4925,28.5345,76303.0
2018-12-17 15:00:00,47.59,47.66,47.42,47.42,133764.0,28.5345,28.5765,28.4326,28.4326,133764.0
2018-12-17 15:30:00,47.43,47.43,47.07,47.16,943960.0,28.4386,28.4386,28.2227,28.2767,943960.0
2018-12-18 09:30:00,47.79,48.15,47.63,48.03,402651.0,28.6544,28.8703,28.5585,28.7983,402651.0
2018-12-18 10:00:00,48.02,48.1,47.92,48.04,162349.0,28.7923,28.8403,28.7324,28.8043,162349.0
2018-12-18 10:30:00,48.04,48.17,47.89,47.91,363368.0,28.8043,28.8823,28.7144,28.7264,363368.0
2018-12-18 11:00:00,47.91,47.96,47.85,47.88,253403.0,28.7264,28.7564,28.6904,28.7084,253403.0
2018-12-18 11:30:00,47.88,47.91,47.73,47.79,167922.0,28.7084,28.7264,28.6185,28.6544,167922.0
2018-12-18 12:00:00,47.79,48.08,47.79,47.98,116518.0,28.6544,28.8283,28.6544,28.7684,116518.0
2018-12-18 12:30:00,47.98,48.06,47.91,47.92,89001.0,28.7684,28.8163,28.7264,28.7324,89001.0
2018-12-18 13:00:00,47.92,47.99,47.92,47.98,112120.0,28.7324,28.7744,28.7324,28.7684,112120.0
2018-12-18 13:30:00,47.98,48.03,47.93,48.01,101175.0,28.7684,28.7983,28.7384,28.7863,101175.0
2018-12-18 14:00:00,48.02,48.17,48.01,48.05,163722.0,28.7923,28.8823,28.7863,28.8103,163722.0
2018-12-18 14:30:00,48.05,48.05,47.81,47.82,206861.0,28.8103,28.8103,28.6664,28.6724,206861.0
2018-12-18 15:00:00,47.82,47.88,47.72,47.75,334521.0,28.6724,28.7084,28.6125,28.6304,334521.0
2018-12-18 15:30:00,47.75,47.98,47.75,47.77,633782.0,28.6304,28.7684,28.6304,28.6424,633782.0
2018-12-19 09:30:00,48.68,49.03,48.53,48.84,518093.0,29.1881,29.3979,29.0981,29.284,518093.0
2018-12-19 10:00:00,48.86,49.14,48.86,49.04,352241.0,29.296,29.4639,29.296,29.4039,352241.0
2018-12-19 10:30:00,49.04,49.12,48.86,48.92,239338.0,29.4039,29.4519,29.296,29.332,239338.0
2018-12-19 11:00:00,48.93,49.1,48.85,49.09,218947.0,29.338,29.4399,29.29,29.4339,218947.0
2018-12-19 11:30:00,49.09,49.12,48.95,49.1,142376.0,29.4339,29.4519,29.35,29.4399,142376.0
2018-12-19 12:00:00,49.11,49.23,49.08,49.15,100508.0,29.4459,29.5178,29.4279,29.4699,100508.0
2018-12-19 12:30:00,49.14,49.17,48.9,48.94,107232.0,29.4639,29.4819,29.32,29.344,107232.0
2018-12-19 13:00:00,48.94,49.16,48.93,49.06,127342.0,29.344,29.4759,29.338,29.4159,127342.0
2018-12-19 13:30:00,49.07,49.22,49.04,49.17,163259.0,29.4219,29.5118,29.4039,29.4819,163259.0
2018-12-19 14:00:00,49.2,49.21,48.37,48.64,488369.0,29.4999,29.5059,29.0022,29.1641,488369.0
2018-12-19 14:30:00,48.64,48.65,47.5,47.61,721000.0,29.1641,29.1701,28.4806,28.5465,721000.0
2018-12-19 15:00:00,47.61,47.69,47.15,47.26,327025.0,28.5465,28.5945,28.2707,28.3366,327025.0
2018-12-19 15:30:00,47.25,47.36,47.13,47.27,1006588.0,28.3307,28.3966,28.2587,28.3426,1006588.0
2018-12-20 09:30:00,47.96,48.12,47.85,48.12,370146.0,28.7564,28.8523,28.6904,28.8523,370146.0
2018-12-20 10:00:00,48.12,48.38,48.11,48.26,385851.0,28.8523,29.0082,28.8463,28.9362,385851.0
2018-12-20 10:30:00,48.25,48.41,48.18,48.19,261797.0,28.9302,29.0262,28.8883,28.8943,261797.0
2018-12-20 11:00:00,48.18,48.18,47.85,47.92,272982.0,28.8883,28.8883,28.6904,28.7324,272982.0
2018-12-20 11:30:00,47.92,47.96,47.46,47.62,368030.0,28.7324,28.7564,28.4566,28.5525,368030.0
2018-12-20 12:00:00,47.63,48.02,47.54,48.01,230965.0,28.5585,28.7923,28.5045,28.7863,230965.0
2018-12-20 12:30:00,48.0,48.04,47.87,48.03,177852.0,28.7803,28.8043,28.7024,28.7983,177852.0
2018-12-20 13:00:00,48.03,48.04,47.79,47.96,97329.0,28.7983,28.8043,28.6544,28.7564,97329.0
2018-12-20 13:30:00,47.96,47.97,47.69,47.71,113844.0,28.7564,28.7624,28.5945,28.6065,113844.0
2018-12-20 14:00:00,47.71,47.74,47.31,47.64,375286.0,28.6065,28.6245,28.3666,28.5645,375286.0
2018-12-20 14:30:00,47.63,47.94,47.62,47.83,200673.0,28.5585,28.7444,28.5525,28.6784,200673.0
2018-12-20 15:00:00,47.82,48.06,47.67,47.89,308567.0,28.6724,28.8163,28.5825,28.7144,308567.0
2018-12-20 15:30:00,47.91,47.99,47.71,47.74,531987.0,28.7264,28.7744,28.6065,28.6245,531987.0
2018-12-21 09:30:00,48.23,48.54,48.09,48.41,539693.0,28.9183,29.1041,28.8343,29.0262,539693.0
2018-12-21 10:00:00,48.39,48.79,48.33,48.72,301885.0,29.0142,29.254,28.9782,29.2121,301885.0
2018-12-21 10:30:00,48.72,48.8,48.57,48.63,174858.0,29.2121,29.26,29.1221,29.1581,174858.0
2018-12-21 11:00:00,48.63,48.76,48.5,48.75,204683.0,29.1581,29.236,29.0801,29.23,204683.0
2018-12-21 11:30:00,48.76,48.97,48.37,48.4,275370.0,29.236,29.3619,29.0022,29.0202,275370.0
2018-12-21 12:00:00,48.4,48.44,48.28,48.36,381572.0,29.0202,29.0442,28.9482,28.9962,381572.0
2018-12-21 12:30:00,48.35,48.53,48.11,48.16,298113.0,28.9902,29.0981,28.8463,28.8763,298113.0
2018-12-21 13:00:00,48.17,48.29,48.01,48.24,133989.0,28.8823,28.9542,28.7863,28.9242,133989.0
2018-12-21 13:30:00,48.24,48.48,48.21,48.25,111403.0,28.9242,29.0682,28.9063,28.9302,111403.0
2018-12-21 14:00:00,48.22,48.26,48.07,48.16,116306.0,28.9123,28.9362,28.8223,28.8763,116306.0
2018-12-21 14:30:00,48.15,48.15,47.93,48.08,153740.0,28.8703,28.8703,28.7384,28.8283,153740.0
2018-12-21 15:00:00,48.09,48.11,47.76,47.76,183735.0,28.8343,28.8463,28.6364,28.6364,183735.0
2018-12-21 15:30:00,47.76,47.84,47.67,47.76,567195.0,28.6364,28.6844,28.5825,28.6364,567195.0
2018-12-24 09:30:00,48.36,48.53,47.6,47.74,315676.0,28.9962,29.0981,28.5405,28.6245,315676.0
2018-12-24 10:00:00,47.75,48.02,47.48,47.87,335229.0,28.6304,28.7923,28.4686,28.7024,335229.0
2018-12-24 10:30:00,47.87,48.15,47.75,47.83,291181.0,28.7024,28.8703,28.6304,28.6784,291181.0
2018-12-24 11:00:00,47.84,48.16,47.29,47.34,344450.0,28.6844,28.8763,28.3546,28.3846,344450.0
2018-12-24 11:30:00,47.34,47.54,47.29,47.3,193240.0,28.3846,28.5045,28.3546,28.3606,193240.0
2018-12-24 12:00:00,47.31,47.53,47.22,47.43,148056.0,28.3666,28.4985,28.3127,28.4386,148056.0
2018-12-24 12:30:00,47.43,47.49,47.29,47.37,287343.0,28.4386,28.4746,28.3546,28.4026,287343.0
2018-12-26 09:30:00,47.48,47.82,47.26,47.27,222069.0,28.4686,28.6724,28.3366,28.3426,222069.0
2018-12-26 10:00:00,47.26,47.48,47.16,47.39,135006.0,28.3366,28.4686,28.2767,28.4146,135006.0
2018-12-26 10:30:00,47.36,47.52,47.3,47.41,160431.0,28.3966,28.4925,28.3606,28.4266,160431.0
2018-12-26 11:00:00,47.41,47.87,47.38,47.84,172684.0,28.4266,28.7024,28.4086,28.6844,172684.0
2018-12-26 11:30:00,47.84,48.15,47.84,48.15,109168.0,28.6844,28.8703,28.6844,28.8703,109168.0
2018-12-26 12:00:00,48.15,48.4,48.13,48.25,142451.0,28.8703,29.0202,28.8583,28.9302,142451.0
2018-12-26 12:30:00,48.26,48.43,48.24,48.43,90801.0,28.9362,29.0382,28.9242,29.0382,90801.0
2018-12-26 13:00:00,48.43,48.47,48.18,48.24,105338.0,29.0382,29.0622,28.8883,28.9242,105338.0
2018-12-26 13:30:00,48.24,48.45,48.22,48.45,125501.0,28.9242,29.0502,28.9123,29.0502,125501.0
2018-12-26 14:00:00,48.46,48.48,48.32,48.36,86032.0,29.0562,29.0682,28.9722,28.9962,86032.0
2018-12-26 14:30:00,48.36,48.57,48.31,48.56,112800.0,28.9962,29.1221,28.9662,29.1161,112800.0
2018-12-26 15:00:00,48.55,48.81,48.48,48.8,166097.0,29.1101,29.266,29.0682,29.26,166097.0
2018-12-26 15:30:00,48.79,49.13,48.78,49.11,427945.0,29.254,29.4579,29.248,29.4459,427945.0
2018-12-27 09:30:00,47.2,47.67,47.17,47.64,344604.0,28.3007,28.5825,28.2827,28.5645,344604.0
2018-12-27 10:00:00,47.64,47.7,47.33,47.44,206835.0,28.5645,28.6005,28.3786,28.4446,206835.0
2018-12-27 10:30:00,47.43,47.72,47.33,47.34,256065.0,28.4386,28.6125,28.3786,28.3846,256065.0
2018-12-27 11:00:00,47.34,47.72,47.29,47.67,153531.0,28.3846,28.6125,28.3546,28.5825,153531.0
2018-12-27 11:30:00,47.68,47.85,47.56,47.68,212750.0,28.5885,28.6904,28.5165,28.5885,212750.0
2018-12-27 12:00:00,47.67,47.78,47.56,47.61,92321.0,28.5825,28.6484,28.5165,28.5465,92321.0
2018-12-27 12:30:00,47.59,47.73,47.53,47.65,104377.0,28.5345,28.6185,28.4985,28.5705,104377.0
2018-12-27 13:00:00,47.64,47.73,47.59,47.61,59574.0,28.5645,28.6185,28.5345,28.5465,59574.0
2018-12-27 13:30:00,47.6,47.66,47.4,47.42,72075.0,28.5405,28.5765,28.4206,28.4326,72075.0
2018-12-27 14:00:00,47.41,47.46,47.29,47.37,117954.0,28.4266,28.4566,28.3546,28.4026,117954.0
2018-12-27 14:30:00,47.37,47.61,47.28,47.53,159691.0,28.4026,28.5465,28.3486,28.4985,159691.0
2018-12-27 15:00:00,47.53,47.81,47.39,47.79,201211.0,28.4985,28.6664,28.4146,28.6544,201211.0
2018-12-27 15:30:00,47.78,48.31,47.65,48.31,509426.0,28.6484,28.9662,28.5705,28.9662,509426.0
2018-12-28 09:30:00,48.62,48.73,48.48,48.6,210942.0,29.1521,29.218,29.0682,29.1401,210942.0
2018-12-28 10:00:00,48.61,48.62,48.26,48.28,149743.0,29.1461,29.1521,28.9362,28.9482,149743.0
2018-12-28 10:30:00,48.28,48.35,48.15,48.23,167431.0,28.9482,28.9902,28.8703,28.9183,167431.0
2018-12-28 11:00:00,48.26,48.35,48.12,48.33,108239.0,28.9362,28.9902,28.8523,28.9782,108239.0
2018-12-28 11:30:00,48.32,48.45,48.21,48.36,82278.0,28.9722,29.0502,28.9063,28.9962,82278.0
2018-12-28 12:00:00,48.38,48.57,48.37,48.51,62572.0,29.0082,29.1221,29.0022,29.0861,62572.0
2018-12-28 12:30:00,48.51,48.52,48.27,48.35,67205.0,29.0861,29.0921,28.9422,28.9902,67205.0
2018-12-28 13:00:00,48.34,48.45,48.26,48.29,49926.0,28.9842,29.0502,28.9362,28.9542,49926.0
2018-12-28 13:30:00,48.29,48.4,48.24,48.37,50466.0,28.9542,29.0202,28.9242,29.0022,50466.0
2018-12-28 14:00:00,48.37,48.62,48.37,48.5,57512.0,29.0022,29.1521,29.0022,29.0801,57512.0
2018-12-28 14:30:00,48.52,48.71,48.51,48.61,89607.0,29.0921,29.2061,29.0861,29.1461,89607.0
2018-12-28 15:00:00,48.61,48.63,48.12,48.19,136842.0,29.1461,29.1581,28.8523,28.8943,136842.0
2018-12-28 15:30:00,48.18,48.27,48.0,48.2,379775.0,28.8883,28.9422,28.7803,28.9003,379775.0
2018-12-31 09:30:00,48.35,48.62,48.33,48.41,174543.0,28.9902,29.1521,28.9782,29.0262,174543.0
2018-12-31 10:00:00,48.42,48.57,48.14,48.22,301268.0,29.0322,29.1221,28.8643,28.9123,301268.0
2018-12-31 10:30:00,48.21,48.24,47.94,47.96,136334.0,28.9063,28.9242,28.7444,28.7564,136334.0
2018-12-31 11:00:00,47.96,48.29,47.9,48.27,80891.0,28.7564,28.9542,28.7204,28.9422,80891.0
2018-12-31 11:30:00,48.26,48.28,48.11,48.26,64911.0,28.9362,28.9482,28.8463,28.9362,64911.0
2018-12-31 12:00:00,48.24,48.43,48.21,48.33,87308.0,28.9242,29.0382,28.9063,28.9782,87308.0
2018-12-31 12:30:00,48.34,48.45,48.31,48.36,90368.0,28.9842,29.0502,28.9662,28.9962,90368.0
2018-12-31 13:00:00,48.36,48.38,48.28,48.36,50120.0,28.9962,29.0082,28.9482,28.9962,50120.0
2018-12-31 13:30:00,48.35,48.37,48.22,48.23,40211.0,28.9902,29.0022,28.9123,28.9183,40211.0
2018-12-31 14:00:00,48.23,48.33,48.17,48.2,69935.0,28.9183,28.9782,28.8823,28.9003,69935.0
2018-12-31 14:30:00,48.21,48.32,48.14,48.2,67460.0,28.9063,28.9722,28.8643,28.9003,67460.0
2018-12-31 15:00:00,48.2,48.31,48.19,48.29,93042.0,28.9003,28.9662,28.8943,28.9542,93042.0
2018-12-31 15:30:00,48.29,48.48,48.25,48.47,306472.0,28.9542,29.0682,28.9302,29.0622,306472.0
2019-01-02 09:30:00,46.45,46.82,46.41,46.78,434980.0,27.851,28.0728,27.827,28.0488,434980.0
2019-01-02 10:00:00,46.78,47.05,46.69,46.87,294482.0,28.0488,28.2107,27.9949,28.1028,294482.0
2019-01-02 10:30:00,46.87,47.14,46.76,47.07,266408.0,28.1028,28.2647,28.0369,28.2227,266408.0
2019-01-02 11:00:00,47.07,47.3,46.97,47.07,189479.0,28.2227,28.3606,28.1628,28.2227,189479.0
2019-01-02 11:30:00,47.08,47.34,47.07,47.22,168664.0,28.2287,28.3846,28.2227,28.3127,168664.0
2019-01-02 12:00:00,47.23,47.28,46.98,47.12,148018.0,28.3187,28.3486,28.1688,28.2527,148018.0
2019-01-02 12:30:00,47.11,47.22,47.01,47.14,135787.0,28.2467,28.3127,28.1868,28.2647,135787.0
2019-01-02 13:00:00,47.14,47.31,47.06,47.11,135160.0,28.2647,28.3666,28.2167,28.2467,135160.0
2019-01-02 13:30:00,47.11,47.18,47.08,47.16,74940.0,28.2467,28.2887,28.2287,28.2767,74940.0
2019-01-02 14:00:00,47.16,47.16,46.98,47.1,73123.0,28.2767,28.2767,28.1688,28.2407,73123.0
2019-01-02 14:30:00,47.11,47.26,47.09,47.18,98645.0,28.2467,28.3366,28.2347,28.2887,98645.0
2019-01-02 15:00:00,47.17,47.22,47.04,47.1,92995.0,28.2827,28.3127,28.2047,28.2407,92995.0
2019-01-02 15:30:00,47.1,47.38,47.04,47.34,378977.0,28.2407,28.4086,28.2047,28.3846,378977.0
2019-01-03 09:30:00,46.97,47.05,46.75,46.82,241442.0,28.1628,28.2107,28.0309,28.0728,241442.0
2019-01-03 10:00:00,46.83,46.83,46.43,46.49,206152.0,28.0788,28.0788,27.839,27.875,206152.0
2019-01-03 10:30:00,46.48,46.62,46.32,46.61,194517.0,27.869,27.9529,27.773,27.9469,194517.0
2019-01-03 11:00:00,46.61,46.79,46.54,46.71,192637.0,27.9469,28.0548,27.9049,28.0069,192637.0
2019-01-03 11:30:00,46.71,46.96,46.65,46.9,148115.0,28.0069,28.1568,27.9709,28.1208,148115.0
2019-01-03 12:00:00,46.9,47.11,46.89,47.03,85529.0,28.1208,28.2467,28.1148,28.1987,85529.0
2019-01-03 12:30:00,47.04,47.21,46.93,47.09,87492.0,28.2047,28.3067,28.1388,28.2347,87492.0
2019-01-03 13:00:00,47.09,47.1,46.75,46.8,300484.0,28.2347,28.2407,28.0309,28.0608,300484.0
2019-01-03 13:30:00,46.8,46.87,46.65,46.66,184250.0,28.0608,28.1028,27.9709,27.9769,184250.0
2019-01-03 14:00:00,46.63,46.76,46.5,46.76,124126.0,27.9589,28.0369,27.881,28.0369,124126.0
2019-01-03 14:30:00,46.78,46.84,46.57,46.61,98293.0,28.0488,28.0848,27.9229,27.9469,98293.0
2019-01-03 15:00:00,46.61,46.78,46.59,46.74,65403.0,27.9469,28.0488,27.9349,28.0249,65403.0
2019-01-03 15:30:00,46.73,46.81,46.61,46.65,255292.0,28.0189,28.0668,27.9469,27.9709,255292.0
2019-01-04 09:30:00,48.1,48.14,47.85,48.09,430647.0,28.8403,28.8643,28.6904,28.8343,430647.0
2019-01-04 10:00:00,48.12,48.58,48.06,48.55,248169.0,28.8523,29.1281,28.8163,29.1101,248169.0
2019-01-04 10:30:00,48.56,48.94,48.46,48.94,243821.0,29.1161,29.344,29.0562,29.344,243821.0
2019-01-04 11:00:00,48.93,49.13,48.82,48.95,251450.0,29.338,29.4579,29.272,29.35,251450.0
2019-01-04 11:30:00,48.94,49.26,48.84,49.24,187451.0,29.344,29.5358,29.284,29.5238,187451.0
2019-01-04 12:00:00,49.24,49.48,49.19,49.43,138395.0,29.5238,29.6677,29.4939,29.6378,138395.0
2019-01-04 12:30:00,49.44,49.58,49.41,49.48,120187.0,29.6438,29.7277,29.6258,29.6677,120187.0
2019-01-04 13:00:00,49.48,49.64,49.46,49.54,133948.0,29.6677,29.7637,29.6557,29.7037,133948.0
2019-01-04 13:30:00,49.55,49.61,49.34,49.43,137219.0,29.7097,29.7457,29.5838,29.6378,137219.0
2019-01-04 14:00:00,49.44,49.61,49.37,49.61,107909.0,29.6438,29.7457,29.6018,29.7457,107909.0
2019-01-04 14:30:00,49.62,49.62,49.34,49.35,155386.0,29.7517,29.7517,29.5838,29.5898,155386.0
2019-01-04 15:00:00,49.35,49.48,49.33,49.36,129047.0,29.5898,29.6677,29.5778,29.5958,129047.0
2019-01-04 15:30:00,49.36,49.46,49.25,49.25,506863.0,29.5958,29.6557,29.5298,29.5298,506863.0
2019-01-07 09:30:00,49.43,49.49,49.21,49.49,294292.0,29.6378,29.6737,29.5059,29.6737,294292.0
2019-01-07 10:00:00,49.49,49.62,49.3,49.39,293362.0,29.6737,29.7517,29.5598,29.6138,293362.0
2019-01-07 10:30:00,49.39,49.5,49.31,49.48,172863.0,29.6138,29.6797,29.5658,29.6677,172863.0
2019-01-07 11:00:00,49.47,49.59,49.43,49.59,308999.0,29.6617,29.7337,29.6378,29.7337,308999.0
2019-01-07 11:30:00,49.6,49.82,49.54,49.82,129818.0,29.7397,29.8716,29.7037,29.8716,129818.0
2019-01-07 12:00:00,49.83,49.96,49.81,49.95,201893.0,29.8776,29.9555,29.8656,29.9495,201893.0
2019-01-07 12:30:00,49.95,50.01,49.9,50.01,127860.0,29.9495,29.9855,29.9196,29.9855,127860.0
2019-01-07 13:00:00,50.01,50.09,49.97,50.0,81231.0,29.9855,30.0335,29.9615,29.9795,81231.0
2019-01-07 13:30:00,50.0,50.04,49.75,49.77,104487.0,29.9795,30.0035,29.8296,29.8416,104487.0
2019-01-07 14:00:00,49.77,49.93,49.76,49.82,163259.0,29.8416,29.9376,29.8356,29.8716,163259.0
2019-01-07 14:30:00,49.82,49.84,49.72,49.77,169728.0,29.8716,29.8836,29.8116,29.8416,169728.0
2019-01-07 15:00:00,49.78,49.88,49.77,49.85,95348.0,29.8476,29.9076,29.8416,29.8896,95348.0
2019-01-07 15:30:00,49.85,49.85,49.69,49.69,335391.0,29.8896,29.8896,29.7937,29.7937,335391.0
2019-01-08 09:30:00,49.93,50.4,49.89,50.24,323706.0,29.9376,30.2194,29.9136,30.1234,323706.0
2019-01-08 10:00:00,50.24,50.3,49.98,50.17,318297.0,30.1234,30.1594,29.9675,30.0815,318297.0
2019-01-08 10:30:00,50.18,50.32,50.1,50.24,278516.0,30.0875,30.1714,30.0395,30.1234,278516.0
2019-01-08 11:00:00,50.24,50.36,50.04,50.04,258795.0,30.1234,30.1954,30.0035,30.0035,258795.0
2019-01-08 11:30:00,50.05,50.16,49.88,50.08,241601.0,30.0095,30.0755,29.9076,30.0275,241601.0
2019-01-08 12:00:00,50.09,50.32,50.09,50.29,95050.0,30.0335,30.1714,30.0335,30.1534,95050.0
2019-01-08 12:30:00,50.29,50.32,50.12,50.16,86822.0,30.1534,30.1714,30.0515,30.0755,86822.0
2019-01-08 13:00:00,50.16,50.33,50.14,50.31,70461.0,30.0755,30.1774,30.0635,30.1654,70461.0
2019-01-08 13:30:00,50.31,50.36,50.23,50.3,77900.0,30.1654,30.1954,30.1174,30.1594,77900.0
2019-01-08 14:00:00,50.29,50.31,50.18,50.22,79166.0,30.1534,30.1654,30.0875,30.1114,79166.0
2019-01-08 14:30:00,50.22,50.31,50.18,50.23,125794.0,30.1114,30.1654,30.0875,30.1174,125794.0
2019-01-08 15:00:00,50.24,50.28,50.15,50.27,100054.0,30.1234,30.1474,30.0695,30.1414,100054.0
2019-01-08 15:30:00,50.27,50.35,50.17,50.3,412797.0,30.1414,30.1894,30.0815,30.1594,412797.0
2019-01-09 09:30:00,50.75,50.98,50.67,50.94,604381.0,30.4292,30.5671,30.3813,30.5431,604381.0
2019-01-09 10:00:00,50.94,51.07,50.84,50.89,355272.0,30.5431,30.6211,30.4832,30.5132,355272.0
2019-01-09 10:30:00,50.89,50.89,50.5,50.53,370174.0,30.5132,30.5132,30.2793,30.2973,370174.0
2019-01-09 11:00:00,50.54,50.74,50.49,50.72,211017.0,30.3033,30.4232,30.2733,30.4112,211017.0
2019-01-09 11:30:00,50.72,50.89,50.56,50.86,178805.0,30.4112,30.5132,30.3153,30.4952,178805.0
2019-01-09 12:00:00,50.87,51.01,50.87,51.0,183437.0,30.5012,30.5851,30.5012,30.5791,183437.0
2019-01-09 12:30:00,51.01,51.13,50.99,51.13,130860.0,30.5851,30.6571,30.5731,30.6571,130860.0
2019-01-09 13:00:00,51.14,51.15,51.05,51.12,96662.0,30.6631,30.6691,30.6091,30.6511,96662.0
2019-01-09 13:30:00,51.13,51.15,51.02,51.05,75754.0,30.6571,30.6691,30.5911,30.6091,75754.0
2019-01-09 14:00:00,51.06,51.15,50.9,50.96,123499.0,30.6151,30.6691,30.5192,30.5551,123499.0
2019-01-09 14:30:00,50.95,51.18,50.92,51.0,184742.0,30.5491,30.687,30.5312,30.5791,184742.0
2019-01-09 15:00:00,51.0,51.01,50.84,50.84,284335.0,30.5791,30.5851,30.4832,30.4832,284335.0
2019-01-09 15:30:00,50.84,50.9,50.67,50.84,577358.0,30.4832,30.5192,30.3813,30.4832,577358.0
2019-01-10 09:30:00,49.97,49.98,49.85,49.9,376861.0,29.9615,29.9675,29.8896,29.9196,376861.0
2019-01-10 10:00:00,49.91,50.03,49.89,50.02,273522.0,29.9256,29.9975,29.9136,29.9915,273522.0
2019-01-10 10:30:00,50.02,50.38,50.02,50.37,307205.0,29.9915,30.2074,29.9915,30.2014,307205.0
2019-01-10 11:00:00,50.37,50.37,50.22,50.24,72689.0,30.2014,30.2014,30.1114,30.1234,72689.0
2019-01-10 11:30:00,50.24,50.47,50.24,50.44,112188.0,30.1234,30.2613,30.1234,30.2433,112188.0
2019-01-10 12:00:00,50.43,50.43,50.27,50.4,93134.0,30.2374,30.2374,30.1414,30.2194,93134.0
2019-01-10 12:30:00,50.4,50.51,50.35,50.41,56931.0,30.2194,30.2853,30.1894,30.2254,56931.0
2019-01-10 13:00:00,50.42,50.44,50.13,50.2,89798.0,30.2314,30.2433,30.0575,30.0994,89798.0
2019-01-10 13:30:00,50.19,50.37,50.16,50.33,73777.0,30.0935,30.2014,30.0755,30.1774,73777.0
2019-01-10 14:00:00,50.33,50.56,50.33,50.5,48686.0,30.1774,30.3153,30.1774,30.2793,48686.0
2019-01-10 14:30:00,50.51,50.58,50.46,50.5,55033.0,30.2853,30.3273,30.2553,30.2793,55033.0
2019-01-10 15:00:00,50.49,50.53,50.44,50.5,59571.0,30.2733,30.2973,30.2433,30.2793,59571.0
2019-01-10 15:30:00,50.51,50.64,50.49,50.59,207312.0,30.2853,30.3633,30.2733,30.3333,207312.0
2019-01-11 09:30:00,50.38,50.45,50.11,50.19,335219.0,30.2074,30.2493,30.0455,30.0935,335219.0
2019-01-11 10:00:00,50.19,50.42,50.18,50.21,180515.0,30.0935,30.2314,30.0875,30.1054,180515.0
2019-01-11 10:30:00,50.21,50.48,50.21,50.45,91832.0,30.1054,30.2673,30.1054,30.2493,91832.0
2019-01-11 11:00:00,50.48,50.52,50.31,50.35,65688.0,30.2673,30.2913,30.1654,30.1894,65688.0
2019-01-11 11:30:00,50.36,50.64,50.33,50.58,57730.0,30.1954,30.3633,30.1774,30.3273,57730.0
2019-01-11 12:00:00,50.58,50.6,50.47,50.57,47829.0,30.3273,30.3393,30.2613,30.3213,47829.0
2019-01-11 12:30:00,50.57,50.69,50.54,50.65,50452.0,30.3213,30.3932,30.3033,30.3693,50452.0
2019-01-11 13:00:00,50.64,50.64,50.44,50.48,49331.0,30.3633,30.3633,30.2433,30.2673,49331.0
2019-01-11 13:30:00,50.48,50.54,50.45,50.52,46184.0,30.2673,30.3033,30.2493,30.2913,46184.0
2019-01-11 14:00:00,50.53,50.61,50.5,50.55,38820.0,30.2973,30.3453,30.2793,30.3093,38820.0
2019-01-11 14:30:00,50.55,50.56,50.46,50.47,51417.0,30.3093,30.3153,30.2553,30.2613,51417.0
2019-01-11 15:00:00,50.46,50.52,50.42,50.43,45136.0,30.2553,30.2913,30.2314,30.2374,45136.0
2019-01-11 15:30:00,50.43,50.51,50.41,50.51,250757.0,30.2374,30.2853,30.2254,30.2853,250757.0
2019-01-14 09:30:00,50.21,50.57,50.18,50.54,185824.0,30.1054,30.3213,30.0875,30.3033,185824.0
2019-01-14 10:00:00,50.54,50.67,50.49,50.52,79694.0,30.3033,30.3813,30.2733,30.2913,79694.0
2019-01-14 10:30:00,50.52,50.6,50.41,50.5,65209.0,30.2913,30.3393,30.2254,30.2793,65209.0
2019-01-14 11:00:00,50.49,50.52,50.31,50.46,112665.0,30.2733,30.2913,30.1654,30.2553,112665.0
2019-01-14 11:30:00,50.48,50.6,50.47,50.56,81764.0,30.2673,30.3393,30.2613,30.3153,81764.0
2019-01-14 12:00:00,50.58,50.76,50.56,50.75,32634.0,30.3273,30.4352,30.3153,30.4292,32634.0
2019-01-14 12:30:00,50.75,50.81,50.69,50.76,26904.0,30.4292,30.4652,30.3932,30.4352,26904.0
2019-01-14 13:00:00,50.76,50.82,50.64,50.75,31748.0,30.4352,30.4712,30.3633,30.4292,31748.0
2019-01-14 13:30:00,50.75,50.86,50.68,50.69,88274.0,30.4292,30.4952,30.3872,30.3932,88274.0
2019-01-14 14:00:00,50.7,50.72,50.57,50.59,27457.0,30.3992,30.4112,30.3213,30.3333,27457.0
2019-01-14 14:30:00,50.61,50.7,50.6,50.67,42978.0,30.3453,30.3992,30.3393,30.3813,42978.0
2019-01-14 15:00:00,50.67,50.68,50.56,50.6,51944.0,30.3813,30.3872,30.3153,30.3393,51944.0
2019-01-14 15:30:00,50.6,50.64,50.54,50.55,169102.0,30.3393,30.3633,30.3033,30.3093,169102.0
2019-01-15 09:30:00,50.72,50.98,50.69,50.9,237767.0,30.4112,30.5671,30.3932,30.5192,237767.0
2019-01-15 10:00:00,50.91,51.05,50.48,50.67,270955.0,30.5252,30.6091,30.2673,30.3813,270955.0
2019-01-15 10:30:00,50.68,50.84,50.63,50.76,127335.0,30.3872,30.4832,30.3573,30.4352,127335.0
2019-01-15 11:00:00,50.77,50.8,50.52,50.61,132181.0,30.4412,30.4592,30.2913,30.3453,132181.0
2019-01-15 11:30:00,50.61,50.65,50.52,50.55,103455.0,30.3453,30.3693,30.2913,30.3093,103455.0
2019-01-15 12:00:00,50.54,50.67,50.5,50.58,55511.0,30.3033,30.3813,30.2793,30.3273,55511.0
2019-01-15 12:30:00,50.57,50.57,50.26,50.28,73357.0,30.3213,30.3213,30.1354,30.1474,73357.0
2019-01-15 13:00:00,50.28,50.45,50.24,50.44,102825.0,30.1474,30.2493,30.1234,30.2433,102825.0
2019-01-15 13:30:00,50.44,50.58,50.41,50.57,78421.0,30.2433,30.3273,30.2254,30.3213,78421.0
2019-01-15 14:00:00,50.56,50.61,50.5,50.5,143495.0,30.3153,30.3453,30.2793,30.2793,143495.0
2019-01-15 14:30:00,50.5,50.6,50.38,50.6,163899.0,30.2793,30.3393,30.2074,30.3393,163899.0
2019-01-15 15:00:00,50.58,50.66,50.54,50.64,124739.0,30.3273,30.3753,30.3033,30.3633,124739.0
2019-01-15 15:30:00,50.63,50.71,50.6,50.7,374493.0,30.3573,30.4052,30.3393,30.3992,374493.0
2019-01-16 09:30:00,50.5,50.8,50.5,50.74,169554.0,30.2793,30.4592,30.2793,30.4232,169554.0
2019-01-16 10:00:00,50.73,50.81,50.52,50.53,120559.0,30.4172,30.4652,30.2913,30.2973,120559.0
2019-01-16 10:30:00,50.53,50.62,50.43,50.59,100678.0,30.2973,30.3513,30.2374,30.3333,100678.0
2019-01-16 11:00:00,50.6,50.73,50.47,50.66,117100.0,30.3393,30.4172,30.2613,30.3753,117100.0
2019-01-16 11:30:00,50.67,50.78,50.62,50.72,89278.0,30.3813,30.4472,30.3513,30.4112,89278.0
2019-01-16 12:00:00,50.73,50.8,50.65,50.67,81565.0,30.4172,30.4592,30.3693,30.3813,81565.0
2019-01-16 12:30:00,50.67,50.68,50.6,50.67,73828.0,30.3813,30.3872,30.3393,30.3813,73828.0
2019-01-16 13:00:00,50.67,50.72,50.67,50.71,119919.0,30.3813,30.4112,30.3813,30.4052,119919.0
2019-01-16 13:30:00,50.71,50.78,50.69,50.78,131563.0,30.4052,30.4472,30.3932,30.4472,131563.0
2019-01-16 14:00:00,50.79,50.86,50.74,50.8,85512.0,30.4532,30.4952,30.4232,30.4592,85512.0
2019-01-16 14:30:00,50.81,50.84,50.75,50.83,107130.0,30.4652,30.4832,30.4292,30.4772,107130.0
2019-01-16 15:00:00,50.83,50.97,50.82,50.94,114074.0,30.4772,30.5611,30.4712,30.5431,114074.0
2019-01-16 15:30:00,50.94,50.98,50.82,50.9,441868.0,30.5431,30.5671,30.4712,30.5192,441868.0
2019-01-17 09:30:00,50.56,50.99,50.56,50.99,172905.0,30.3153,30.5731,30.3153,30.5731,172905.0
2019-01-17 10:00:00,50.98,51.15,50.91,51.14,231523.0,30.5671,30.6691,30.5252,30.6631,231523.0
2019-01-17 10:30:00,51.14,51.26,51.05,51.22,93443.0,30.6631,30.735,30.6091,30.711,93443.0
2019-01-17 11:00:00,51.22,51.31,51.16,51.23,106760.0,30.711,30.765,30.6751,30.717,106760.0
2019-01-17 11:30:00,51.23,51.26,51.15,51.16,108735.0,30.717,30.735,30.6691,30.6751,108735.0
2019-01-17 12:00:00,51.16,51.32,51.16,51.25,44172.0,30.6751,30.771,30.6751,30.729,44172.0
2019-01-17 12:30:00,51.26,51.31,51.19,51.23,34643.0,30.735,30.765,30.693,30.717,34643.0
2019-01-17 13:00:00,51.23,51.46,51.23,51.41,41084.0,30.717,30.8549,30.717,30.825,41084.0
2019-01-17 13:30:00,51.41,51.45,51.35,51.4,58967.0,30.825,30.8489,30.789,30.819,58967.0
2019-01-17 14:00:00,51.4,51.48,51.38,51.4,73359.0,30.819,30.8669,30.807,30.819,73359.0
2019-01-17 14:30:00,51.4,51.98,51.35,51.64,220787.0,30.819,31.1667,30.789,30.9629,220787.0
2019-01-17 15:00:00,51.65,51.72,51.56,51.72,125664.0,30.9689,31.0108,30.9149,31.0108,125664.0
2019-01-17 15:30:00,51.72,51.8,51.6,51.68,248941.0,31.0108,31.0588,30.9389,30.9868,248941.0
2019-01-18 09:30:00,51.94,51.95,51.72,51.73,297903.0,31.1427,31.1487,31.0108,31.0168,297903.0
2019-01-18 10:00:00,51.71,51.83,51.56,51.67,202344.0,31.0048,31.0768,30.9149,30.9808,202344.0
2019-01-18 10:30:00,51.66,51.92,51.66,51.9,108674.0,30.9748,31.1307,30.9748,31.1188,108674.0
2019-01-18 11:00:00,51.9,52.0,51.72,51.9,107870.0,31.1188,31.1787,31.0108,31.1188,107870.0
2019-01-18 11:30:00,51.89,51.9,51.45,51.69,456881.0,31.1128,31.1188,30.8489,30.9928,456881.0
2019-01-18 12:00:00,51.7,51.72,51.6,51.65,122636.0,30.9988,31.0108,30.9389,30.9689,122636.0
2019-01-18 12:30:00,51.64,51.68,51.58,51.68,138942.0,30.9629,30.9868,30.9269,30.9868,138942.0
2019-01-18 13:00:00,51.68,51.75,51.64,51.72,73026.0,30.9868,31.0288,30.9629,31.0108,73026.0
2019-01-18 13:30:00,51.72,51.78,51.66,51.76,65906.0,31.0108,31.0468,30.9748,31.0348,65906.0
2019-01-18 14:00:00,51.75,51.78,51.69,51.7,52140.0,31.0288,31.0468,30.9928,30.9988,52140.0
2019-01-18 14:30:00,51.69,51.72,51.64,51.65,59571.0,30.9928,31.0108,30.9629,30.9689,59571.0
2019-01-18 15:00:00,51.64,51.67,51.61,51.64,101273.0,30.9629,30.9808,30.9449,30.9629,101273.0
2019-01-18 15:30:00,51.64,51.67,51.58,51.63,306501.0,30.9629,30.9808,30.9269,30.9569,306501.0
2019-01-22 09:30:00,50.43,50.5,50.08,50.27,708794.0,30.2374,30.2793,30.0275,30.1414,708794.0
2019-01-22 10:00:00,50.26,50.3,50.03,50.3,371623.0,30.1354,30.1594,29.9975,30.1594,371623.0
2019-01-22 10:30:00,50.3,50.56,50.27,50.37,351190.0,30.1594,30.3153,30.1414,30.2014,351190.0
2019-01-22 11:00:00,50.37,50.52,50.37,50.45,236421.0,30.2014,30.2913,30.2014,30.2493,236421.0
2019-01-22 11:30:00,50.46,50.62,50.33,50.36,299760.0,30.2553,30.3513,30.1774,30.1954,299760.0
2019-01-22 12:00:00,50.37,50.57,50.36,50.52,93649.0,30.2014,30.3213,30.1954,30.2913,93649.0
2019-01-22 12:30:00,50.53,50.55,50.35,50.39,106907.0,30.2973,30.3093,30.1894,30.2134,106907.0
2019-01-22 13:00:00,50.39,50.39,50.1,50.18,173119.0,30.2134,30.2134,30.0395,30.0875,173119.0
2019-01-22 13:30:00,50.17,50.19,50.1,50.15,115490.0,30.0815,30.0935,30.0395,30.0695,115490.0
2019-01-22 14:00:00,50.14,50.32,50.13,50.23,206959.0,30.0635,30.1714,30.0575,30.1174,206959.0
2019-01-22 14:30:00,50.22,50.26,50.13,50.21,124051.0,30.1114,30.1354,30.0575,30.1054,124051.0
2019-01-22 15:00:00,50.21,50.25,50.1,50.13,141683.0,30.1054,30.1294,30.0395,30.0575,141683.0
2019-01-22 15:30:00,50.13,50.35,50.04,50.31,428887.0,30.0575,30.1894,30.0035,30.1654,428887.0
2019-01-23 09:30:00,50.0,50.13,49.92,49.98,423309.0,29.9795,30.0575,29.9316,29.9675,423309.0
2019-01-23 10:00:00,49.99,50.08,49.85,49.86,237755.0,29.9735,30.0275,29.8896,29.8956,237755.0
2019-01-23 10:30:00,49.87,50.03,49.81,49.87,112258.0,29.9016,29.9975,29.8656,29.9016,112258.0
2019-01-23 11:00:00,49.88,50.11,49.84,49.89,133541.0,29.9076,30.0455,29.8836,29.9136,133541.0
2019-01-23 11:30:00,49.89,49.97,49.67,49.69,179469.0,29.9136,29.9615,29.7817,29.7937,179469.0
2019-01-23 12:00:00,49.69,49.78,49.62,49.76,60382.0,29.7937,29.8476,29.7517,29.8356,60382.0
2019-01-23 12:30:00,49.76,49.78,49.69,49.74,91092.0,29.8356,29.8476,29.7937,29.8236,91092.0
2019-01-23 13:00:00,49.74,49.81,49.65,49.74,67871.0,29.8236,29.8656,29.7697,29.8236,67871.0
2019-01-23 13:30:00,49.74,49.86,49.74,49.84,217678.0,29.8236,29.8956,29.8236,29.8836,217678.0
2019-01-23 14:00:00,49.84,49.93,49.8,49.86,188015.0,29.8836,29.9376,29.8596,29.8956,188015.0
2019-01-23 14:30:00,49.87,49.92,49.78,49.8,82430.0,29.9016,29.9316,29.8476,29.8596,82430.0
2019-01-23 15:00:00,49.8,49.93,49.76,49.9,117572.0,29.8596,29.9376,29.8356,29.9196,117572.0
2019-01-23 15:30:00,49.91,49.95,49.84,49.91,445058.0,29.9256,29.9495,29.8836,29.9256,445058.0
2019-01-24 09:30:00,49.8,50.04,49.77,50.01,187049.0,29.8596,30.0035,29.8416,29.9855,187049.0
2019-01-24 10:00:00,50.0,50.18,49.97,50.12,128792.0,29.9795,30.0875,29.9615,30.0515,128792.0
2019-01-24 10:30:00,50.12,50.21,49.99,50.07,119065.0,30.0515,30.1054,29.9735,30.0215,119065.0
2019-01-24 11:00:00,50.06,50.1,49.97,50.0,152343.0,30.0155,30.0395,29.9615,29.9795,152343.0
2019-01-24 11:30:00,50.01,50.17,49.86,50.02,242529.0,29.9855,30.0815,29.8956,29.9915,242529.0
2019-01-24 12:00:00,50.02,50.06,49.85,49.86,91628.0,29.9915,30.0155,29.8896,29.8956,91628.0
2019-01-24 12:30:00,49.86,49.9,49.74,49.78,101100.0,29.8956,29.9196,29.8236,29.8476,101100.0
2019-01-24 13:00:00,49.79,49.85,49.77,49.84,61699.0,29.8536,29.8896,29.8416,29.8836,61699.0
2019-01-24 13:30:00,49.85,49.93,49.81,49.9,52792.0,29.8896,29.9376,29.8656,29.9196,52792.0
2019-01-24 14:00:00,49.9,49.95,49.86,49.95,67560.0,29.9196,29.9495,29.8956,29.9495,67560.0
2019-01-24 14:30:00,49.95,49.95,49.85,49.9,83223.0,29.9495,29.9495,29.8896,29.9196,83223.0
2019-01-24 15:00:00,49.9,49.93,49.79,49.8,141707.0,29.9196,29.9376,29.8536,29.8596,141707.0
2019-01-24 15:30:00,49.8,49.9,49.74,49.88,404623.0,29.8596,29.9196,29.8236,29.9076,404623.0
2019-01-25 09:30:00,51.15,51.33,51.07,51.24,275409.0,30.6691,30.777,30.6211,30.723,275409.0
2019-01-25 10:00:00,51.25,51.62,51.23,51.58,199022.0,30.729,30.9509,30.717,30.9269,199022.0
2019-01-25 10:30:00,51.57,51.65,51.41,51.43,261601.0,30.9209,30.9689,30.825,30.8369,261601.0
2019-01-25 11:00:00,51.43,52.0,51.38,51.97,726214.0,30.8369,31.1787,30.807,31.1607,726214.0
2019-01-25 11:30:00,51.96,52.22,51.8,52.2,385462.0,31.1547,31.3106,31.0588,31.2986,385462.0
2019-01-25 12:00:00,52.21,52.9,52.18,52.78,652288.0,31.3046,31.7183,31.2866,31.6464,652288.0
2019-01-25 12:30:00,52.77,52.77,52.44,52.55,316375.0,31.6404,31.6404,31.4425,31.5085,316375.0
2019-01-25 13:00:00,52.55,52.58,52.38,52.42,161445.0,31.5085,31.5265,31.4066,31.4305,161445.0
2019-01-25 13:30:00,52.43,52.52,52.28,52.48,186146.0,31.4365,31.4905,31.3466,31.4665,186146.0
2019-01-25 14:00:00,52.49,52.57,52.34,52.43,150576.0,31.4725,31.5205,31.3826,31.4365,150576.0
2019-01-25 14:30:00,52.43,52.5,52.36,52.39,121811.0,31.4365,31.4785,31.3946,31.4125,121811.0
2019-01-25 15:00:00,52.4,52.41,52.27,52.29,137337.0,31.4185,31.4245,31.3406,31.3526,137337.0
2019-01-25 15:30:00,52.29,52.31,52.18,52.28,501950.0,31.3526,31.3646,31.2866,31.3466,501950.0
2019-01-28 09:30:00,52.27,52.39,52.08,52.26,396412.0,31.3406,31.4125,31.2267,31.3346,396412.0
2019-01-28 10:00:00,52.26,52.52,52.24,52.51,249551.0,31.3346,31.4905,31.3226,31.4845,249551.0
2019-01-28 10:30:00,52.52,52.69,52.5,52.6,197822.0,31.4905,31.5924,31.4785,31.5385,197822.0
2019-01-28 11:00:00,52.59,52.88,52.54,52.79,535423.0,31.5325,31.7063,31.5025,31.6524,535423.0
2019-01-28 11:30:00,52.8,52.86,52.65,52.69,259972.0,31.6584,31.6944,31.5684,31.5924,259972.0
2019-01-28 12:00:00,52.69,52.76,52.64,52.69,247072.0,31.5924,31.6344,31.5624,31.5924,247072.0
2019-01-28 12:30:00,52.69,52.73,52.55,52.64,215165.0,31.5924,31.6164,31.5085,31.5624,215165.0
2019-01-28 13:00:00,52.63,52.77,52.62,52.7,251678.0,31.5565,31.6404,31.5505,31.5984,251678.0
2019-01-28 13:30:00,52.71,52.76,52.58,52.72,311287.0,31.6044,31.6344,31.5265,31.6104,311287.0
2019-01-28 14:00:00,52.72,52.79,52.56,52.6,132924.0,31.6104,31.6524,31.5145,31.5385,132924.0
2019-01-28 14:30:00,52.6,52.75,52.58,52.67,159643.0,31.5385,31.6284,31.5265,31.5804,159643.0
2019-01-28 15:00:00,52.67,52.72,52.63,52.64,170135.0,31.5804,31.6104,31.5565,31.5624,170135.0
2019-01-28 15:30:00,52.63,52.7,52.59,52.69,430437.0,31.5565,31.5984,31.5325,31.5924,430437.0
2019-01-29 09:30:00,54.21,54.32,53.96,54.32,599996.0,32.5038,32.5698,32.3539,32.5698,599996.0
2019-01-29 10:00:00,54.33,54.57,54.29,54.51,433726.0,32.5758,32.7197,32.5518,32.6837,433726.0
2019-01-29 10:30:00,54.5,54.56,54.09,54.13,309787.0,32.6777,32.7137,32.4319,32.4558,309787.0
2019-01-29 11:00:00,54.12,54.27,54.08,54.12,229717.0,32.4498,32.5398,32.4259,32.4498,229717.0
2019-01-29 11:30:00,54.14,54.5,54.14,54.46,322822.0,32.4618,32.6777,32.4618,32.6537,322822.0
2019-01-29 12:00:00,54.45,54.67,54.41,54.59,238518.0,32.6477,32.7796,32.6237,32.7316,238518.0
2019-01-29 12:30:00,54.59,54.68,54.55,54.63,128578.0,32.7316,32.7856,32.7077,32.7556,128578.0
2019-01-29 13:00:00,54.62,54.69,54.57,54.67,122277.0,32.7496,32.7916,32.7197,32.7796,122277.0
2019-01-29 13:30:00,54.67,54.77,54.63,54.75,130215.0,32.7796,32.8396,32.7556,32.8276,130215.0
2019-01-29 14:00:00,54.75,54.76,54.62,54.71,129498.0,32.8276,32.8336,32.7496,32.8036,129498.0
2019-01-29 14:30:00,54.71,54.74,54.53,54.54,143318.0,32.8036,32.8216,32.6957,32.7017,143318.0
2019-01-29 15:00:00,54.54,54.66,54.43,54.59,161411.0,32.7017,32.7736,32.6357,32.7316,161411.0
2019-01-29 15:30:00,54.59,54.62,54.34,54.42,555283.0,32.7316,32.7496,32.5818,32.6297,555283.0
2019-01-30 09:30:00,55.43,55.59,55.34,55.5,544705.0,33.2353,33.3312,33.1813,33.2773,544705.0
2019-01-30 10:00:00,55.5,55.51,55.0,55.01,415840.0,33.2773,33.2833,32.9775,32.9835,415840.0
2019-01-30 10:30:00,55.02,55.12,54.79,54.85,265020.0,32.9895,33.0494,32.8516,32.8875,265020.0
2019-01-30 11:00:00,54.86,54.93,54.69,54.84,153824.0,32.8935,32.9355,32.7916,32.8815,153824.0
2019-01-30 11:30:00,54.84,54.85,54.72,54.75,121447.0,32.8815,32.8875,32.8096,32.8276,121447.0
2019-01-30 12:00:00,54.76,54.78,54.56,54.56,171480.0,32.8336,32.8456,32.7137,32.7137,171480.0
2019-01-30 12:30:00,54.55,54.63,54.51,54.63,161931.0,32.7077,32.7556,32.6837,32.7556,161931.0
2019-01-30 13:00:00,54.64,54.86,54.63,54.84,128983.0,32.7616,32.8935,32.7556,32.8815,128983.0
2019-01-30 13:30:00,54.84,54.95,54.73,54.75,91326.0,32.8815,32.9475,32.8156,32.8276,91326.0
2019-01-30 14:00:00,54.74,55.44,54.73,55.22,242073.0,32.8216,33.2413,32.8156,33.1094,242073.0
2019-01-30 14:30:00,55.22,55.58,55.2,55.56,173619.0,33.1094,33.3252,33.0974,33.3133,173619.0
2019-01-30 15:00:00,55.57,55.63,55.34,55.4,182699.0,33.3192,33.3552,33.1813,33.2173,182699.0
2019-01-30 15:30:00,55.39,55.42,55.12,55.18,733029.0,33.2113,33.2293,33.0494,33.0854,733029.0
2019-01-31 09:30:00,55.65,55.74,55.46,55.72,271185.0,33.3672,33.4212,33.2533,33.4092,271185.0
2019-01-31 10:00:00,55.71,55.98,55.7,55.96,110371.0,33.4032,33.5651,33.3972,33.5531,110371.0
2019-01-31 10:30:00,55.95,56.0,55.63,55.71,121252.0,33.5471,33.5771,33.3552,33.4032,121252.0
2019-01-31 11:00:00,55.7,55.93,55.59,55.93,131159.0,33.3972,33.5351,33.3312,33.5351,131159.0
2019-01-31 11:30:00,55.92,55.96,55.83,55.96,86166.0,33.5291,33.5531,33.4751,33.5531,86166.0
2019-01-31 12:00:00,55.95,56.06,55.87,56.06,81510.0,33.5471,33.613,33.4991,33.613,81510.0
2019-01-31 12:30:00,56.06,56.17,55.99,56.13,57534.0,33.613,33.679,33.5711,33.655,57534.0
2019-01-31 13:00:00,56.13,56.22,56.02,56.03,60136.0,33.655,33.709,33.5891,33.5951,60136.0
2019-01-31 13:30:00,56.03,56.17,55.91,56.14,121532.0,33.5951,33.679,33.5231,33.661,121532.0
2019-01-31 14:00:00,56.14,56.38,56.1,56.12,392649.0,33.661,33.8049,33.637,33.649,392649.0
2019-01-31 14:30:00,56.1,56.13,56.01,56.08,159282.0,33.637,33.655,33.5831,33.625,159282.0
2019-01-31 15:00:00,56.08,56.17,56.03,56.09,132627.0,33.625,33.679,33.5951,33.631,132627.0
2019-01-31 15:30:00,56.09,56.29,56.06,56.26,522273.0,33.631,33.751,33.613,33.733,522273.0
2019-02-01 09:30:00,56.21,56.32,55.83,55.85,302271.0,33.703,33.7689,33.4751,33.4871,302271.0
2019-02-01 10:00:00,55.86,56.02,55.63,55.89,143536.0,33.4931,33.5891,33.3552,33.5111,143536.0
2019-02-01 10:30:00,55.9,56.08,55.87,56.03,113201.0,33.5171,33.625,33.4991,33.5951,113201.0
2019-02-01 11:00:00,56.0,56.28,55.91,56.14,143514.0,33.5771,33.745,33.5231,33.661,143514.0
2019-02-01 11:30:00,56.12,56.24,56.07,56.11,139239.0,33.649,33.721,33.619,33.643,139239.0
2019-02-01 12:00:00,56.13,56.14,55.95,56.12,62946.0,33.655,33.661,33.5471,33.649,62946.0
2019-02-01 12:30:00,56.11,56.13,55.8,55.83,171911.0,33.643,33.655,33.4572,33.4751,171911.0
2019-02-01 13:00:00,55.82,55.92,55.8,55.82,84425.0,33.4691,33.5291,33.4572,33.4691,84425.0
2019-02-01 13:30:00,55.82,55.9,55.76,55.79,127957.0,33.4691,33.5171,33.4332,33.4512,127957.0
2019-02-01 14:00:00,55.79,55.81,55.66,55.71,130183.0,33.4512,33.4631,33.3732,33.4032,130183.0
2019-02-01 14:30:00,55.71,55.74,55.65,55.66,109931.0,33.4032,33.4212,33.3672,33.3732,109931.0
2019-02-01 15:00:00,55.67,55.82,55.59,55.82,176186.0,33.3792,33.4691,33.3312,33.4691,176186.0
2019-02-01 15:30:00,55.82,55.96,55.82,55.96,220243.0,33.4691,33.5531,33.4691,33.5531,220243.0
2019-02-04 09:30:00,56.16,56.29,55.9,56.09,408729.0,33.673,33.751,33.5171,33.631,408729.0
2019-02-04 10:00:00,56.09,56.35,56.04,56.19,230965.0,33.631,33.7869,33.6011,33.691,230965.0
2019-02-04 10:30:00,56.18,56.46,56.18,56.32,266816.0,33.685,33.8529,33.685,33.7689,266816.0
2019-02-04 11:00:00,56.32,56.37,56.24,56.32,350207.0,33.7689,33.7989,33.721,33.7689,350207.0
2019-02-04 11:30:00,56.32,56.61,56.31,56.61,157282.0,33.7689,33.9428,33.7629,33.9428,157282.0
2019-02-04 12:00:00,56.62,56.86,56.6,56.86,288798.0,33.9488,34.0927,33.9368,34.0927,288798.0
2019-02-04 12:30:00,56.87,56.95,56.81,56.89,185197.0,34.0987,34.1467,34.0627,34.1107,185197.0
2019-02-04 13:00:00,56.88,56.88,56.76,56.82,99685.0,34.1047,34.1047,34.0328,34.0687,99685.0
2019-02-04 13:30:00,56.81,57.02,56.76,57.0,142113.0,34.0627,34.1887,34.0328,34.1767,142113.0
2019-02-04 14:00:00,57.02,57.09,56.97,57.07,247767.0,34.1887,34.2306,34.1587,34.2186,247767.0
2019-02-04 14:30:00,57.07,57.1,56.99,57.0,126250.0,34.2186,34.2366,34.1707,34.1767,126250.0
2019-02-04 15:00:00,57.0,57.09,57.0,57.04,114272.0,34.1767,34.2306,34.1767,34.2006,114272.0
2019-02-04 15:30:00,57.04,57.05,56.63,56.74,630976.0,34.2006,34.2066,33.9548,34.0208,630976.0
2019-02-05 09:30:00,56.67,56.77,56.39,56.39,207298.0,33.9788,34.0388,33.8109,33.8109,207298.0
2019-02-05 10:00:00,56.4,56.51,56.27,56.49,285113.0,33.8169,33.8829,33.739,33.8709,285113.0
2019-02-05 10:30:00,56.51,56.6,56.45,56.54,115624.0,33.8829,33.9368,33.8469,33.9009,115624.0
2019-02-05 11:00:00,56.55,56.58,56.28,56.36,92421.0,33.9068,33.9248,33.745,33.7929,92421.0
2019-02-05 11:30:00,56.37,56.52,56.29,56.34,90437.0,33.7989,33.8889,33.751,33.7809,90437.0
2019-02-05 12:00:00,56.34,56.34,56.09,56.16,112836.0,33.7809,33.7809,33.631,33.673,112836.0
2019-02-05 12:30:00,56.15,56.16,55.95,55.97,81088.0,33.667,33.673,33.5471,33.5591,81088.0
2019-02-05 13:00:00,55.97,56.2,55.93,56.16,99230.0,33.5591,33.697,33.5351,33.673,99230.0
2019-02-05 13:30:00,56.16,56.16,55.94,55.94,248392.0,33.673,33.673,33.5411,33.5411,248392.0
2019-02-05 14:00:00,55.95,55.98,55.88,55.9,233074.0,33.5471,33.5651,33.5051,33.5171,233074.0
2019-02-05 14:30:00,55.89,56.05,55.88,56.02,147606.0,33.5111,33.6071,33.5051,33.5891,147606.0
2019-02-05 15:00:00,56.02,56.09,55.95,56.09,125762.0,33.5891,33.631,33.5471,33.631,125762.0
2019-02-05 15:30:00,56.09,56.25,56.06,56.23,354618.0,33.631,33.727,33.613,33.715,354618.0
2019-02-06 09:30:00,56.3,56.56,56.2,56.5,426295.0,33.7569,33.9128,33.697,33.8769,426295.0
2019-02-06 10:00:00,56.5,56.6,56.34,56.39,269918.0,33.8769,33.9368,33.7809,33.8109,269918.0
2019-02-06 10:30:00,56.4,56.57,56.35,56.54,229936.0,33.8169,33.9188,33.7869,33.9009,229936.0
2019-02-06 11:00:00,56.55,56.57,56.34,56.38,285721.0,33.9068,33.9188,33.7809,33.8049,285721.0
2019-02-06 11:30:00,56.38,56.45,56.16,56.22,107782.0,33.8049,33.8469,33.673,33.709,107782.0
2019-02-06 12:00:00,56.23,56.31,56.19,56.27,63555.0,33.715,33.7629,33.691,33.739,63555.0
2019-02-06 12:30:00,56.27,56.35,56.24,56.3,46986.0,33.739,33.7869,33.721,33.7569,46986.0
2019-02-06 13:00:00,56.3,56.86,56.19,56.83,996768.0,33.7569,34.0927,33.691,34.0747,996768.0
2019-02-06 13:30:00,56.83,57.11,56.8,57.01,391766.0,34.0747,34.2426,34.0567,34.1827,391766.0
2019-02-06 14:00:00,57.01,57.02,56.55,56.66,345239.0,34.1827,34.1887,33.9068,33.9728,345239.0
2019-02-06 14:30:00,56.65,56.66,56.46,56.57,399125.0,33.9668,33.9728,33.8529,33.9188,399125.0
2019-02-06 15:00:00,56.56,56.66,56.51,56.65,803207.0,33.9128,33.9728,33.8829,33.9668,803207.0
2019-02-06 15:30:00,56.65,56.68,56.55,56.64,737432.0,33.9668,33.9848,33.9068,33.9608,737432.0
2019-02-07 09:30:00,56.62,56.65,56.3,56.59,527026.0,33.9488,33.9668,33.7569,33.9308,527026.0
2019-02-07 10:00:00,56.6,56.61,56.26,56.46,288474.0,33.9368,33.9428,33.733,33.8529,288474.0
2019-02-07 10:30:00,56.47,56.51,56.18,56.22,411196.0,33.8589,33.8829,33.685,33.709,411196.0
2019-02-07 11:00:00,56.21,56.27,56.01,56.03,195685.0,33.703,33.739,33.5831,33.5951,195685.0
2019-02-07 11:30:00,56.03,56.04,55.8,55.93,216784.0,33.5951,33.6011,33.4572,33.5351,216784.0
2019-02-07 12:00:00,55.92,56.05,55.83,55.98,171741.0,33.5291,33.6071,33.4751,33.5651,171741.0
2019-02-07 12:30:00,55.98,56.12,55.92,56.0,80669.0,33.5651,33.649,33.5291,33.5771,80669.0
2019-02-07 13:00:00,55.99,56.19,55.99,56.16,68812.0,33.5711,33.691,33.5711,33.673,68812.0
2019-02-07 13:30:00,56.18,56.26,55.92,55.99,231520.0,33.685,33.733,33.5291,33.5711,231520.0
2019-02-07 14:00:00,55.99,56.06,55.8,56.01,143813.0,33.5711,33.613,33.4572,33.5831,143813.0
2019-02-07 14:30:00,56.02,56.04,55.93,55.99,71705.0,33.5891,33.6011,33.5351,33.5711,71705.0
2019-02-07 15:00:00,55.99,56.05,55.9,55.98,103027.0,33.5711,33.6071,33.5171,33.5651,103027.0
2019-02-07 15:30:00,55.98,56.29,55.89,56.27,477740.0,33.5651,33.751,33.5111,33.739,477740.0
2019-02-08 09:30:00,56.0,56.06,55.63,55.68,561140.0,33.5771,33.613,33.3552,33.3852,561140.0
2019-02-08 10:00:00,55.67,55.86,55.57,55.81,264784.0,33.3792,33.4931,33.3192,33.4631,264784.0
2019-02-08 10:30:00,55.8,55.92,55.76,55.82,339549.0,33.4572,33.5291,33.4332,33.4691,339549.0
2019-02-08 11:00:00,55.83,56.02,55.8,55.88,181674.0,33.4751,33.5891,33.4572,33.5051,181674.0
2019-02-08 11:30:00,55.88,56.17,55.81,56.16,183683.0,33.5051,33.679,33.4631,33.673,183683.0
2019-02-08 12:00:00,56.16,56.2,56.07,56.2,292077.0,33.673,33.697,33.619,33.697,292077.0
2019-02-08 12:30:00,56.22,56.3,56.09,56.11,255416.0,33.709,33.7569,33.631,33.643,255416.0
2019-02-08 13:00:00,56.11,56.19,55.95,55.97,212637.0,33.643,33.691,33.5471,33.5591,212637.0
2019-02-08 13:30:00,55.97,56.05,55.89,56.0,141995.0,33.5591,33.6071,33.5111,33.5771,141995.0
2019-02-08 14:00:00,56.0,56.09,55.92,56.03,96813.0,33.5771,33.631,33.5291,33.5951,96813.0
2019-02-08 14:30:00,56.03,56.07,56.0,56.03,79259.0,33.5951,33.619,33.5771,33.5951,79259.0
2019-02-08 15:00:00,56.02,56.07,55.96,55.96,271406.0,33.5891,33.619,33.5531,33.5531,271406.0
2019-02-08 15:30:00,55.96,56.04,55.88,56.04,629947.0,33.5531,33.6011,33.5051,33.6011,629947.0
2019-02-11 09:30:00,55.83,56.02,55.63,55.67,307495.0,33.4751,33.5891,33.3552,33.3792,307495.0
2019-02-11 10:00:00,55.66,55.84,55.64,55.74,167258.0,33.3732,33.4811,33.3612,33.4212,167258.0
2019-02-11 10:30:00,55.74,55.8,55.61,55.61,92437.0,33.4212,33.4572,33.3432,33.3432,92437.0
2019-02-11 11:00:00,55.61,55.82,55.61,55.73,100800.0,33.3432,33.4691,33.3432,33.4152,100800.0
2019-02-11 11:30:00,55.71,55.76,55.62,55.65,86131.0,33.4032,33.4332,33.3492,33.3672,86131.0
2019-02-11 12:00:00,55.66,55.75,55.63,55.73,42183.0,33.3732,33.4272,33.3552,33.4152,42183.0
2019-02-11 12:30:00,55.74,55.76,55.63,55.67,35103.0,33.4212,33.4332,33.3552,33.3792,35103.0
2019-02-11 13:00:00,55.67,55.79,55.65,55.73,48658.0,33.3792,33.4512,33.3672,33.4152,48658.0
2019-02-11 13:30:00,55.74,55.77,55.66,55.74,55019.0,33.4212,33.4392,33.3732,33.4212,55019.0
2019-02-11 14:00:00,55.73,55.77,55.69,55.74,91851.0,33.4152,33.4392,33.3912,33.4212,91851.0
2019-02-11 14:30:00,55.75,55.76,55.66,55.72,68164.0,33.4272,33.4332,33.3732,33.4092,68164.0
2019-02-11 15:00:00,55.72,55.81,55.72,55.78,90121.0,33.4092,33.4631,33.4092,33.4452,90121.0
2019-02-11 15:30:00,55.77,55.89,55.72,55.79,349535.0,33.4392,33.5111,33.4092,33.4512,349535.0
2019-02-12 09:30:00,56.08,56.18,56.0,56.08,422947.0,33.625,33.685,33.5771,33.625,422947.0
2019-02-12 10:00:00,56.09,56.12,55.73,55.76,326482.0,33.631,33.649,33.4152,33.4332,326482.0
2019-02-12 10:30:00,55.76,55.84,55.61,55.82,393217.0,33.4332,33.4811,33.3432,33.4691,393217.0
2019-02-12 11:00:00,55.82,55.92,55.71,55.92,273686.0,33.4691,33.5291,33.4032,33.5291,273686.0
2019-02-12 11:30:00,55.9,55.97,55.77,55.79,415931.0,33.5171,33.5591,33.4392,33.4512,415931.0
2019-02-12 12:00:00,55.8,55.8,55.66,55.75,167512.0,33.4572,33.4572,33.3732,33.4272,167512.0
2019-02-12 12:30:00,55.75,55.91,55.74,55.89,236860.0,33.4272,33.5231,33.4212,33.5111,236860.0
2019-02-12 13:00:00,55.88,55.89,55.81,55.85,176667.0,33.5051,33.5111,33.4631,33.4871,176667.0
2019-02-12 13:30:00,55.85,56.0,55.84,55.85,607761.0,33.4871,33.5771,33.4811,33.4871,607761.0
2019-02-12 14:00:00,55.86,55.87,55.76,55.8,228559.0,33.4931,33.4991,33.4332,33.4572,228559.0
2019-02-12 14:30:00,55.8,55.89,55.74,55.85,146421.0,33.4572,33.5111,33.4212,33.4871,146421.0
2019-02-12 15:00:00,55.85,55.95,55.83,55.93,179319.0,33.4871,33.5471,33.4751,33.5351,179319.0
2019-02-12 15:30:00,55.93,56.0,55.9,55.92,409326.0,33.5351,33.5771,33.5171,33.5291,409326.0
2019-02-13 09:30:00,56.66,57.0,56.6,56.92,310788.0,33.9728,34.1767,33.9368,34.1287,310788.0
2019-02-13 10:00:00,56.92,57.04,56.81,56.89,268309.0,34.1287,34.2006,34.0627,34.1107,268309.0
2019-02-13 10:30:00,56.88,56.94,56.68,56.77,226390.0,34.1047,34.1407,33.9848,34.0388,226390.0
2019-02-13 11:00:00,56.79,56.83,56.59,56.68,195189.0,34.0507,34.0747,33.9308,33.9848,195189.0
2019-02-13 11:30:00,56.67,56.68,56.49,56.62,190683.0,33.9788,33.9848,33.8709,33.9488,190683.0
2019-02-13 12:00:00,56.62,56.64,56.5,56.58,197396.0,33.9488,33.9608,33.8769,33.9248,197396.0
2019-02-13 12:30:00,56.58,56.64,56.53,56.56,74019.0,33.9248,33.9608,33.8949,33.9128,74019.0
2019-02-13 13:00:00,56.58,56.65,56.55,56.62,48270.0,33.9248,33.9668,33.9068,33.9488,48270.0
2019-02-13 13:30:00,56.61,56.65,56.58,56.6,40654.0,33.9428,33.9668,33.9248,33.9368,40654.0
2019-02-13 14:00:00,56.6,56.61,56.42,56.48,77309.0,33.9368,33.9428,33.8289,33.8649,77309.0
2019-02-13 14:30:00,56.49,56.54,56.46,56.52,102803.0,33.8709,33.9009,33.8529,33.8889,102803.0
2019-02-13 15:00:00,56.52,56.53,56.46,56.51,75156.0,33.8889,33.8949,33.8529,33.8829,75156.0
2019-02-13 15:30:00,56.51,56.55,56.32,56.33,482768.0,33.8829,33.9068,33.7689,33.7749,482768.0
2019-02-14 09:30:00,56.02,56.26,55.88,56.16,266210.0,33.5891,33.733,33.5051,33.673,266210.0
2019-02-14 10:00:00,56.16,56.21,55.99,56.1,122350.0,33.673,33.703,33.5711,33.637,122350.0
2019-02-14 10:30:00,56.11,56.32,55.88,56.29,220217.0,33.643,33.7689,33.5051,33.751,220217.0
2019-02-14 11:00:00,56.29,56.32,56.15,56.16,93763.0,33.751,33.7689,33.667,33.673,93763.0
2019-02-14 11:30:00,56.17,56.23,56.1,56.19,126877.0,33.679,33.715,33.637,33.691,126877.0
2019-02-14 12:00:00,56.22,56.33,56.17,56.26,56737.0,33.709,33.7749,33.679,33.733,56737.0
2019-02-14 12:30:00,56.27,56.33,56.22,56.29,38121.0,33.739,33.7749,33.709,33.751,38121.0
2019-02-14 13:00:00,56.29,56.32,56.2,56.21,47581.0,33.751,33.7689,33.697,33.703,47581.0
2019-02-14 13:30:00,56.21,56.23,56.11,56.15,64605.0,33.703,33.715,33.643,33.667,64605.0
2019-02-14 14:00:00,56.16,56.22,56.09,56.18,62905.0,33.673,33.709,33.631,33.685,62905.0
2019-02-14 14:30:00,56.18,56.25,56.12,56.16,77825.0,33.685,33.727,33.649,33.673,77825.0
2019-02-14 15:00:00,56.17,56.27,56.09,56.15,135952.0,33.679,33.739,33.631,33.667,135952.0
2019-02-14 15:30:00,56.15,56.32,56.13,56.28,591017.0,33.667,33.7689,33.655,33.745,591017.0
2019-02-15 09:30:00,57.1,57.19,56.87,56.95,172008.0,34.2366,34.2906,34.0987,34.1467,172008.0
2019-02-15 10:00:00,56.94,56.96,56.79,56.88,116553.0,34.1407,34.1527,34.0507,34.1047,116553.0
2019-02-15 10:30:00,56.88,57.23,56.88,57.17,394291.0,34.1047,34.3146,34.1047,34.2786,394291.0
2019-02-15 11:00:00,57.17,57.32,57.09,57.17,216564.0,34.2786,34.3685,34.2306,34.2786,216564.0
2019-02-15 11:30:00,57.17,57.19,57.03,57.16,163272.0,34.2786,34.2906,34.1946,34.2726,163272.0
2019-02-15 12:00:00,57.17,57.31,57.12,57.29,63448.0,34.2786,34.3625,34.2486,34.3505,63448.0
2019-02-15 12:30:00,57.3,57.35,57.22,57.23,88200.0,34.3565,34.3865,34.3086,34.3146,88200.0
2019-02-15 13:00:00,57.22,57.26,57.17,57.2,66655.0,34.3086,34.3326,34.2786,34.2966,66655.0
2019-02-15 13:30:00,57.2,57.29,57.19,57.2,54446.0,34.2966,34.3505,34.2906,34.2966,54446.0
2019-02-15 14:00:00,57.21,57.26,57.14,57.15,55126.0,34.3026,34.3326,34.2606,34.2666,55126.0
2019-02-15 14:30:00,57.16,57.34,57.15,57.32,65531.0,34.2726,34.3805,34.2666,34.3685,65531.0
2019-02-15 15:00:00,57.31,57.34,57.23,57.24,83100.0,34.3625,34.3805,34.3146,34.3206,83100.0
2019-02-15 15:30:00,57.24,57.29,57.15,57.16,321198.0,34.3206,34.3505,34.2666,34.2726,321198.0
2019-02-19 09:30:00,57.4,57.75,57.37,57.74,238571.0,34.4165,34.6264,34.3985,34.6204,238571.0
2019-02-19 10:00:00,57.73,57.94,57.65,57.85,211098.0,34.6144,34.7403,34.5664,34.6863,211098.0
2019-02-19 10:30:00,57.87,57.9,57.74,57.79,189604.0,34.6983,34.7163,34.6204,34.6503,189604.0
2019-02-19 11:00:00,57.79,57.98,57.78,57.95,259722.0,34.6503,34.7643,34.6443,34.7463,259722.0
2019-02-19 11:30:00,57.95,58.07,57.93,58.02,131338.0,34.7463,34.8182,34.7343,34.7882,131338.0
2019-02-19 12:00:00,58.02,58.18,57.93,58.17,92747.0,34.7882,34.8842,34.7343,34.8782,92747.0
2019-02-19 12:30:00,58.17,58.24,58.11,58.18,74552.0,34.8782,34.9202,34.8422,34.8842,74552.0
2019-02-19 13:00:00,58.17,58.17,58.04,58.07,52556.0,34.8782,34.8782,34.8002,34.8182,52556.0
2019-02-19 13:30:00,58.07,58.07,57.98,58.03,44859.0,34.8182,34.8182,34.7643,34.7942,44859.0
2019-02-19 14:00:00,58.03,58.07,57.96,58.03,60592.0,34.7942,34.8182,34.7523,34.7942,60592.0
2019-02-19 14:30:00,58.04,58.08,57.95,57.95,98620.0,34.8002,34.8242,34.7463,34.7463,98620.0
2019-02-19 15:00:00,57.95,57.96,57.87,57.88,124770.0,34.7463,34.7523,34.6983,34.7043,124770.0
2019-02-19 15:30:00,57.88,57.94,57.76,57.83,317289.0,34.7043,34.7403,34.6324,34.6743,317289.0
2019-02-20 09:30:00,57.83,58.1,57.81,58.1,196991.0,34.6743,34.8362,34.6623,34.8362,196991.0
2019-02-20 10:00:00,58.11,58.46,58.11,58.43,178375.0,34.8422,35.0521,34.8422,35.0341,178375.0
2019-02-20 10:30:00,58.44,58.66,58.41,58.5,166827.0,35.0401,35.172,35.0221,35.076,166827.0
2019-02-20 11:00:00,58.5,58.65,58.41,58.65,124681.0,35.076,35.166,35.0221,35.166,124681.0
2019-02-20 11:30:00,58.64,58.73,58.59,58.6,91673.0,35.16,35.214,35.13,35.136,91673.0
2019-02-20 12:00:00,58.61,58.63,58.44,58.45,75403.0,35.142,35.154,35.0401,35.0461,75403.0
2019-02-20 12:30:00,58.45,58.57,58.4,58.53,73600.0,35.0461,35.118,35.0161,35.094,73600.0
2019-02-20 13:00:00,58.52,58.71,58.52,58.69,72499.0,35.088,35.202,35.088,35.19,72499.0
2019-02-20 13:30:00,58.69,58.7,58.57,58.58,78730.0,35.19,35.196,35.118,35.124,78730.0
2019-02-20 14:00:00,58.58,58.59,58.12,58.3,147346.0,35.124,35.13,34.8482,34.9561,147346.0
2019-02-20 14:30:00,58.31,58.49,58.31,58.4,101816.0,34.9621,35.0701,34.9621,35.0161,101816.0
2019-02-20 15:00:00,58.39,58.57,58.35,58.45,126937.0,35.0101,35.118,34.9861,35.0461,126937.0
2019-02-20 15:30:00,58.46,58.47,58.32,58.44,359472.0,35.0521,35.0581,34.9681,35.0401,359472.0
2019-02-21 09:30:00,57.83,57.99,57.78,57.81,211156.0,34.6743,34.7703,34.6443,34.6623,211156.0
2019-02-21 10:00:00,57.79,57.79,57.44,57.47,243356.0,34.6503,34.6503,34.4405,34.4585,243356.0
2019-02-21 10:30:00,57.48,57.93,57.48,57.89,228189.0,34.4645,34.7343,34.4645,34.7103,228189.0
2019-02-21 11:00:00,57.9,58.03,57.81,57.89,214690.0,34.7163,34.7942,34.6623,34.7103,214690.0
2019-02-21 11:30:00,57.89,58.01,57.83,57.94,159505.0,34.7103,34.7822,34.6743,34.7403,159505.0
2019-02-21 12:00:00,57.94,57.96,57.82,57.87,78542.0,34.7403,34.7523,34.6683,34.6983,78542.0
2019-02-21 12:30:00,57.88,57.93,57.82,57.93,85075.0,34.7043,34.7343,34.6683,34.7343,85075.0
2019-02-21 13:00:00,57.93,57.94,57.83,57.85,93877.0,34.7343,34.7403,34.6743,34.6863,93877.0
2019-02-21 13:30:00,57.85,58.0,57.84,58.0,62931.0,34.6863,34.7763,34.6803,34.7763,62931.0
2019-02-21 14:00:00,58.0,58.01,57.88,57.91,91790.0,34.7763,34.7822,34.7043,34.7223,91790.0
2019-02-21 14:30:00,57.91,57.95,57.74,57.8,131733.0,34.7223,34.7463,34.6204,34.6563,131733.0
2019-02-21 15:00:00,57.79,57.98,57.77,57.86,138654.0,34.6503,34.7643,34.6383,34.6923,138654.0
2019-02-21 15:30:00,57.85,58.04,57.78,58.02,327985.0,34.6863,34.8002,34.6443,34.7882,327985.0
2019-02-22 09:30:00,58.78,58.8,58.53,58.55,274455.0,35.2439,35.2559,35.094,35.106,274455.0
2019-02-22 10:00:00,58.58,58.76,58.55,58.75,194601.0,35.124,35.2319,35.106,35.2259,194601.0
2019-02-22 10:30:00,58.76,58.88,58.71,58.83,130336.0,35.2319,35.3039,35.202,35.2739,130336.0
2019-02-22 11:00:00,58.81,58.95,58.78,58.84,260744.0,35.2619,35.3459,35.2439,35.2799,260744.0
2019-02-22 11:30:00,58.83,58.89,58.69,58.72,235383.0,35.2739,35.3099,35.19,35.208,235383.0
2019-02-22 12:00:00,58.72,58.93,58.71,58.91,154955.0,35.208,35.3339,35.202,35.3219,154955.0
2019-02-22 12:30:00,58.9,58.99,58.87,58.95,71816.0,35.3159,35.3698,35.2979,35.3459,71816.0
2019-02-22 13:00:00,58.94,58.94,58.85,58.9,44159.0,35.3399,35.3399,35.2859,35.3159,44159.0
2019-02-22 13:30:00,58.9,58.96,58.89,58.9,43251.0,35.3159,35.3519,35.3099,35.3159,43251.0
2019-02-22 14:00:00,58.91,58.92,58.81,58.86,90876.0,35.3219,35.3279,35.2619,35.2919,90876.0
2019-02-22 14:30:00,58.86,58.88,58.71,58.75,122401.0,35.2919,35.3039,35.202,35.2259,122401.0
2019-02-22 15:00:00,58.75,58.89,58.74,58.89,91534.0,35.2259,35.3099,35.2199,35.3099,91534.0
2019-02-22 15:30:00,58.89,58.94,58.8,58.83,288113.0,35.3099,35.3399,35.2559,35.2739,288113.0
2019-02-25 09:30:00,58.11,58.43,58.09,58.22,281606.0,34.8422,35.0341,34.8302,34.9082,281606.0
2019-02-25 10:00:00,58.23,58.4,58.21,58.26,410479.0,34.9142,35.0161,34.9022,34.9321,410479.0
2019-02-25 10:30:00,58.26,58.59,58.26,58.58,177643.0,34.9321,35.13,34.9321,35.124,177643.0
2019-02-25 11:00:00,58.58,58.65,58.44,58.44,168416.0,35.124,35.166,35.0401,35.0401,168416.0
2019-02-25 11:30:00,58.45,58.63,58.44,58.5,122984.0,35.0461,35.154,35.0401,35.076,122984.0
2019-02-25 12:00:00,58.49,58.63,58.49,58.57,100608.0,35.0701,35.154,35.0701,35.118,100608.0
2019-02-25 12:30:00,58.55,58.67,58.54,58.61,72476.0,35.106,35.178,35.1,35.142,72476.0
2019-02-25 13:00:00,58.63,58.69,58.61,58.64,59259.0,35.154,35.19,35.142,35.16,59259.0
2019-02-25 13:30:00,58.64,58.64,58.54,58.63,77978.0,35.16,35.16,35.1,35.154,77978.0
2019-02-25 14:00:00,58.63,58.75,58.62,58.66,80196.0,35.154,35.2259,35.148,35.172,80196.0
2019-02-25 14:30:00,58.67,58.79,58.67,58.71,67014.0,35.178,35.2499,35.178,35.202,67014.0
2019-02-25 15:00:00,58.71,58.73,58.64,58.66,99624.0,35.202,35.214,35.16,35.172,99624.0
2019-02-25 15:30:00,58.66,58.79,58.65,58.71,319737.0,35.172,35.2499,35.166,35.202,319737.0
2019-02-26 09:30:00,58.63,58.71,58.49,58.7,295808.0,35.154,35.202,35.0701,35.196,295808.0
2019-02-26 10:00:00,58.7,58.73,58.54,58.67,119339.0,35.196,35.214,35.1,35.178,119339.0
2019-02-26 10:30:00,58.67,58.86,58.66,58.86,116198.0,35.178,35.2919,35.172,35.2919,116198.0
2019-02-26 11:00:00,58.85,59.17,58.77,58.92,215819.0,35.2859,35.4778,35.2379,35.3279,215819.0
2019-02-26 11:30:00,58.92,58.96,58.8,58.95,172460.0,35.3279,35.3519,35.2559,35.3459,172460.0
2019-02-26 12:00:00,58.95,58.95,58.73,58.79,47020.0,35.3459,35.3459,35.214,35.2499,47020.0
2019-02-26 12:30:00,58.79,58.8,58.67,58.71,34204.0,35.2499,35.2559,35.178,35.202,34204.0
2019-02-26 13:00:00,58.71,58.77,58.66,58.66,44554.0,35.202,35.2379,35.172,35.172,44554.0
2019-02-26 13:30:00,58.66,58.77,58.62,58.76,57265.0,35.172,35.2379,35.148,35.2319,57265.0
2019-02-26 14:00:00,58.77,58.83,58.76,58.8,51055.0,35.2379,35.2739,35.2319,35.2559,51055.0
2019-02-26 14:30:00,58.81,59.03,58.79,58.95,249959.0,35.2619,35.3938,35.2499,35.3459,249959.0
2019-02-26 15:00:00,58.95,59.05,58.92,58.93,202279.0,35.3459,35.4058,35.3279,35.3339,202279.0
2019-02-26 15:30:00,58.92,58.97,58.8,58.8,629331.0,35.3279,35.3579,35.2559,35.2559,629331.0
2019-02-27 09:30:00,59.6,59.97,59.54,59.88,315069.0,35.7356,35.9574,35.6996,35.9035,315069.0
2019-02-27 10:00:00,59.88,59.94,59.36,59.41,291704.0,35.9035,35.9395,35.5917,35.6217,291704.0
2019-02-27 10:30:00,59.41,59.84,59.32,59.79,244895.0,35.6217,35.8795,35.5677,35.8495,244895.0
2019-02-27 11:00:00,59.79,59.88,59.7,59.72,158371.0,35.8495,35.9035,35.7956,35.8075,158371.0
2019-02-27 11:30:00,59.71,59.87,59.59,59.85,132327.0,35.8016,35.8975,35.7296,35.8855,132327.0
2019-02-27 12:00:00,59.85,59.85,59.15,59.3,492655.0,35.8855,35.8855,35.4658,35.5557,492655.0
2019-02-27 12:30:00,59.31,59.44,59.14,59.44,75616.0,35.5617,35.6397,35.4598,35.6397,75616.0
2019-02-27 13:00:00,59.44,59.57,59.36,59.48,100599.0,35.6397,35.7176,35.5917,35.6636,100599.0
2019-02-27 13:30:00,59.48,59.64,59.45,59.59,87244.0,35.6636,35.7596,35.6457,35.7296,87244.0
2019-02-27 14:00:00,59.6,59.65,59.48,59.61,91447.0,35.7356,35.7656,35.6636,35.7416,91447.0
2019-02-27 14:30:00,59.61,59.65,59.48,59.58,96661.0,35.7416,35.7656,35.6636,35.7236,96661.0
2019-02-27 15:00:00,59.57,59.58,58.83,58.83,521996.0,35.7176,35.7236,35.2739,35.2739,521996.0
2019-02-27 15:30:00,58.82,58.89,58.48,58.51,1228949.0,35.2679,35.3099,35.0641,35.082,1228949.0
2019-02-28 09:30:00,58.35,58.36,58.16,58.28,512546.0,34.9861,34.9921,34.8722,34.9441,512546.0
2019-02-28 10:00:00,58.28,58.35,58.07,58.22,303186.0,34.9441,34.9861,34.8182,34.9082,303186.0
2019-02-28 10:30:00,58.23,58.43,58.21,58.38,207029.0,34.9142,35.0341,34.9022,35.0041,207029.0
2019-02-28 11:00:00,58.36,58.49,58.29,58.46,212659.0,34.9921,35.0701,34.9501,35.0521,212659.0
2019-02-28 11:30:00,58.46,58.51,58.23,58.25,116014.0,35.0521,35.082,34.9142,34.9262,116014.0
2019-02-28 12:00:00,58.24,58.29,58.19,58.28,120765.0,34.9202,34.9501,34.8902,34.9441,120765.0
2019-02-28 12:30:00,58.27,58.28,58.11,58.2,165441.0,34.9381,34.9441,34.8422,34.8962,165441.0
2019-02-28 13:00:00,58.2,58.23,58.03,58.09,112462.0,34.8962,34.9142,34.7942,34.8302,112462.0
2019-02-28 13:30:00,58.08,58.23,58.0,58.01,156034.0,34.8242,34.9142,34.7763,34.7822,156034.0
2019-02-28 14:00:00,58.01,58.25,58.0,58.25,159681.0,34.7822,34.9262,34.7763,34.9262,159681.0
2019-02-28 14:30:00,58.24,58.25,58.1,58.15,126382.0,34.9202,34.9262,34.8362,34.8662,126382.0
2019-02-28 15:00:00,58.16,58.21,58.1,58.19,147272.0,34.8722,34.9022,34.8362,34.8902,147272.0
2019-02-28 15:30:00,58.18,58.47,58.17,58.2,755578.0,34.8842,35.0581,34.8782,34.8962,755578.0
2019-03-01 09:30:00,58.86,58.93,58.78,58.82,302343.0,35.2919,35.3339,35.2439,35.2679,302343.0
2019-03-01 10:00:00,58.8,58.87,58.56,58.63,260404.0,35.2559,35.2979,35.112,35.154,260404.0
2019-03-01 10:30:00,58.63,58.63,58.46,58.47,172163.0,35.154,35.154,35.0521,35.0581,172163.0
2019-03-01 11:00:00,58.47,58.5,58.3,58.3,153273.0,35.0581,35.076,34.9561,34.9561,153273.0
2019-03-01 11:30:00,58.31,58.39,58.15,58.25,97624.0,34.9621,35.0101,34.8662,34.9262,97624.0
2019-03-01 12:00:00,58.26,58.33,58.21,58.29,60784.0,34.9321,34.9741,34.9022,34.9501,60784.0
2019-03-01 12:30:00,58.3,58.39,58.3,58.38,51010.0,34.9561,35.0101,34.9561,35.0041,51010.0
2019-03-01 13:00:00,58.38,58.4,58.3,58.3,52305.0,35.0041,35.0161,34.9561,34.9561,52305.0
2019-03-01 13:30:00,58.3,58.39,58.29,58.3,58760.0,34.9561,35.0101,34.9501,34.9561,58760.0
2019-03-01 14:00:00,58.3,58.42,58.26,58.41,57949.0,34.9561,35.0281,34.9321,35.0221,57949.0
2019-03-01 14:30:00,58.42,58.42,58.27,58.34,72376.0,35.0281,35.0281,34.9381,34.9801,72376.0
2019-03-01 15:00:00,58.34,58.35,58.29,58.3,77371.0,34.9801,34.9861,34.9501,34.9561,77371.0
2019-03-01 15:30:00,58.3,58.38,58.16,58.36,433300.0,34.9561,35.0041,34.8722,34.9921,433300.0
2019-03-04 09:30:00,58.64,58.71,58.52,58.67,325614.0,35.16,35.202,35.088,35.178,325614.0
2019-03-04 10:00:00,58.67,59.01,58.66,58.96,371829.0,35.178,35.3818,35.172,35.3519,371829.0
2019-03-04 10:30:00,58.97,58.98,58.67,58.73,194228.0,35.3579,35.3639,35.178,35.214,194228.0
2019-03-04 11:00:00,58.73,58.81,58.56,58.56,199828.0,35.214,35.2619,35.112,35.112,199828.0
2019-03-04 11:30:00,58.56,58.67,58.44,58.52,127698.0,35.112,35.178,35.0401,35.088,127698.0
2019-03-04 12:00:00,58.52,58.61,58.36,58.56,133360.0,35.088,35.142,34.9921,35.112,133360.0
2019-03-04 12:30:00,58.56,58.64,58.52,58.64,74278.0,35.112,35.16,35.088,35.16,74278.0
2019-03-04 13:00:00,58.63,58.66,58.51,58.65,83050.0,35.154,35.172,35.082,35.166,83050.0
2019-03-04 13:30:00,58.66,58.72,58.61,58.72,83077.0,35.172,35.208,35.142,35.208,83077.0
2019-03-04 14:00:00,58.71,58.75,58.61,58.67,97251.0,35.202,35.2259,35.142,35.178,97251.0
2019-03-04 14:30:00,58.68,58.75,58.64,58.69,118351.0,35.184,35.2259,35.16,35.19,118351.0
2019-03-04 15:00:00,58.69,58.7,58.58,58.69,113477.0,35.19,35.196,35.124,35.19,113477.0
2019-03-04 15:30:00,58.69,58.73,58.6,58.67,409615.0,35.19,35.214,35.136,35.178,409615.0
2019-03-05 09:30:00,58.83,58.95,58.8,58.94,158861.0,35.2739,35.3459,35.2559,35.3399,158861.0
2019-03-05 10:00:00,58.95,59.0,58.77,58.81,207269.0,35.3459,35.3758,35.2379,35.2619,207269.0
2019-03-05 10:30:00,58.81,59.09,58.77,59.0,233603.0,35.2619,35.4298,35.2379,35.3758,233603.0
2019-03-05 11:00:00,59.0,59.1,58.94,58.96,142359.0,35.3758,35.4358,35.3399,35.3519,142359.0
2019-03-05 11:30:00,58.95,59.1,58.92,58.95,195386.0,35.3459,35.4358,35.3279,35.3459,195386.0
2019-03-05 12:00:00,58.94,58.95,58.85,58.92,58087.0,35.3399,35.3459,35.2859,35.3279,58087.0
2019-03-05 12:30:00,58.93,58.96,58.9,58.93,54304.0,35.3339,35.3519,35.3159,35.3339,54304.0
2019-03-05 13:00:00,58.94,59.07,58.94,59.0,77224.0,35.3399,35.4178,35.3399,35.3758,77224.0
2019-03-05 13:30:00,59.01,59.05,58.95,59.03,100425.0,35.3818,35.4058,35.3459,35.3938,100425.0
2019-03-05 14:00:00,59.04,59.17,59.03,59.14,75433.0,35.3998,35.4778,35.3938,35.4598,75433.0
2019-03-05 14:30:00,59.14,59.17,59.0,59.0,101378.0,35.4598,35.4778,35.3758,35.3758,101378.0
2019-03-05 15:00:00,59.0,59.06,58.99,59.04,86396.0,35.3758,35.4118,35.3698,35.3998,86396.0
2019-03-05 15:30:00,59.05,59.06,58.91,58.92,287524.0,35.4058,35.4118,35.3219,35.3279,287524.0
2019-03-06 09:30:00,59.55,59.64,59.3,59.39,364686.0,35.7056,35.7596,35.5557,35.6097,364686.0
2019-03-06 10:00:00,59.39,59.54,59.36,59.39,203132.0,35.6097,35.6996,35.5917,35.6097,203132.0
2019-03-06 10:30:00,59.4,59.52,59.33,59.51,125317.0,35.6157,35.6876,35.5737,35.6816,125317.0
2019-03-06 11:00:00,59.51,59.59,59.45,59.51,305048.0,35.6816,35.7296,35.6457,35.6816,305048.0
2019-03-06 11:30:00,59.52,59.56,59.24,59.39,142015.0,35.6876,35.7116,35.5197,35.6097,142015.0
2019-03-06 12:00:00,59.38,59.5,59.38,59.41,76759.0,35.6037,35.6756,35.6037,35.6217,76759.0
2019-03-06 12:30:00,59.42,59.49,59.35,59.43,171808.0,35.6277,35.6696,35.5857,35.6337,171808.0
2019-03-06 13:00:00,59.43,59.44,59.28,59.28,125260.0,35.6337,35.6397,35.5437,35.5437,125260.0
2019-03-06 13:30:00,59.29,59.42,59.29,59.37,101267.0,35.5497,35.6277,35.5497,35.5977,101267.0
2019-03-06 14:00:00,59.38,59.39,59.29,59.29,89049.0,35.6037,35.6097,35.5497,35.5497,89049.0
2019-03-06 14:30:00,59.29,59.34,59.24,59.26,122783.0,35.5497,35.5797,35.5197,35.5317,122783.0
2019-03-06 15:00:00,59.25,59.33,59.24,59.33,157628.0,35.5257,35.5737,35.5197,35.5737,157628.0
2019-03-06 15:30:00,59.34,59.43,59.19,59.19,569315.0,35.5797,35.6337,35.4898,35.4898,569315.0
2019-03-07 09:30:00,55.2,55.2,54.48,54.62,544545.0,34.5715,34.5715,34.1206,34.2083,544545.0
2019-03-07 10:00:00,54.62,54.75,54.48,54.48,292464.0,34.2083,34.2897,34.1206,34.1206,292464.0
2019-03-07 10:30:00,54.47,54.86,54.44,54.76,352932.0,34.1143,34.3586,34.0956,34.296,352932.0
2019-03-07 11:00:00,54.76,54.8,54.61,54.64,394185.0,34.296,34.321,34.202,34.2208,394185.0
2019-03-07 11:30:00,54.65,55.04,54.65,54.98,518495.0,34.2271,34.4713,34.2271,34.4338,518495.0
2019-03-07 12:00:00,54.97,55.11,54.88,55.08,190701.0,34.4275,34.5152,34.3711,34.4964,190701.0
2019-03-07 12:30:00,55.08,55.19,54.94,54.99,234114.0,34.4964,34.5653,34.4087,34.44,234114.0
2019-03-07 13:00:00,54.98,54.99,54.86,54.91,120877.0,34.4338,34.44,34.3586,34.3899,120877.0
2019-03-07 13:30:00,54.91,54.92,54.8,54.84,118914.0,34.3899,34.3962,34.321,34.3461,118914.0
2019-03-07 14:00:00,54.84,54.85,54.75,54.84,84162.0,34.3461,34.3523,34.2897,34.3461,84162.0
2019-03-07 14:30:00,54.84,54.85,54.6,54.6,126337.0,34.3461,34.3523,34.1958,34.1958,126337.0
2019-03-07 15:00:00,54.6,54.77,54.58,54.7,155443.0,34.1958,34.3022,34.1832,34.2584,155443.0
2019-03-07 15:30:00,54.69,54.81,54.67,54.74,599591.0,34.2521,34.3273,34.2396,34.2834,599591.0
2019-03-08 09:30:00,53.7,54.15,53.65,54.03,705149.0,33.6321,33.9139,33.6008,33.8388,705149.0
2019-03-08 10:00:00,54.03,54.13,53.95,54.1,671236.0,33.8388,33.9014,33.7887,33.8826,671236.0
2019-03-08 10:30:00,54.11,54.44,54.07,54.22,305073.0,33.8889,34.0956,33.8638,33.9578,305073.0
2019-03-08 11:00:00,54.21,54.45,54.21,54.43,165637.0,33.9515,34.1018,33.9515,34.0893,165637.0
2019-03-08 11:30:00,54.41,54.44,54.26,54.31,96626.0,34.0768,34.0956,33.9828,34.0141,96626.0
2019-03-08 12:00:00,54.31,54.41,54.29,54.37,72189.0,34.0141,34.0768,34.0016,34.0517,72189.0
2019-03-08 12:30:00,54.37,54.43,54.32,54.35,62244.0,34.0517,34.0893,34.0204,34.0392,62244.0
2019-03-08 13:00:00,54.36,54.44,54.3,54.4,77912.0,34.0455,34.0956,34.0079,34.0705,77912.0
2019-03-08 13:30:00,54.4,54.48,54.36,54.44,61495.0,34.0705,34.1206,34.0455,34.0956,61495.0
2019-03-08 14:00:00,54.45,54.53,54.38,54.5,82311.0,34.1018,34.1519,34.058,34.1331,82311.0
2019-03-08 14:30:00,54.5,54.62,54.49,54.57,86384.0,34.1331,34.2083,34.1269,34.177,86384.0
2019-03-08 15:00:00,54.57,54.61,54.45,54.49,112568.0,34.177,34.202,34.1018,34.1269,112568.0
2019-03-08 15:30:00,54.49,54.67,54.49,54.65,329961.0,34.1269,34.2396,34.1269,34.2271,329961.0
2019-03-11 09:30:00,54.8,55.02,54.7,54.7,170930.0,34.321,34.4588,34.2584,34.2584,170930.0
2019-03-11 10:00:00,54.71,55.01,54.7,54.95,154283.0,34.2647,34.4525,34.2584,34.415,154283.0
2019-03-11 10:30:00,54.94,55.03,54.8,54.95,214385.0,34.4087,34.4651,34.321,34.415,214385.0
2019-03-11 11:00:00,54.96,55.16,54.93,55.12,168975.0,34.4212,34.5465,34.4024,34.5214,168975.0
2019-03-11 11:30:00,55.12,55.19,55.08,55.18,57674.0,34.5214,34.5653,34.4964,34.559,57674.0
2019-03-11 12:00:00,55.18,55.3,55.16,55.18,46998.0,34.559,34.6342,34.5465,34.559,46998.0
2019-03-11 12:30:00,55.17,55.29,55.13,55.26,100505.0,34.5528,34.6279,34.5277,34.6091,100505.0
2019-03-11 13:00:00,55.26,55.3,55.2,55.29,48210.0,34.6091,34.6342,34.5715,34.6279,48210.0
2019-03-11 13:30:00,55.3,55.49,55.29,55.37,148928.0,34.6342,34.7532,34.6279,34.678,148928.0
2019-03-11 14:00:00,55.37,55.5,55.35,55.5,62098.0,34.678,34.7594,34.6655,34.7594,62098.0
2019-03-11 14:30:00,55.5,55.55,55.39,55.42,89432.0,34.7594,34.7907,34.6905,34.7093,89432.0
2019-03-11 15:00:00,55.42,55.45,55.29,55.3,97139.0,34.7093,34.7281,34.6279,34.6342,97139.0
2019-03-11 15:30:00,55.31,55.34,55.22,55.28,324355.0,34.6404,34.6592,34.5841,34.6216,324355.0
2019-03-12 09:30:00,55.34,55.48,55.3,55.42,145553.0,34.6592,34.7469,34.6342,34.7093,145553.0
2019-03-12 10:00:00,55.42,55.58,55.35,55.56,184462.0,34.7093,34.8095,34.6655,34.797,184462.0
2019-03-12 10:30:00,55.58,55.62,55.48,55.5,101978.0,34.8095,34.8346,34.7469,34.7594,101978.0
2019-03-12 11:00:00,55.5,55.52,55.38,55.45,82537.0,34.7594,34.772,34.6843,34.7281,82537.0
2019-03-12 11:30:00,55.45,55.62,55.42,55.56,140105.0,34.7281,34.8346,34.7093,34.797,140105.0
2019-03-12 12:00:00,55.55,55.57,55.47,55.48,170535.0,34.7907,34.8033,34.7406,34.7469,170535.0
2019-03-12 12:30:00,55.49,55.51,55.34,55.45,69852.0,34.7532,34.7657,34.6592,34.7281,69852.0
2019-03-12 13:00:00,55.46,55.49,55.39,55.43,64872.0,34.7344,34.7532,34.6905,34.7156,64872.0
2019-03-12 13:30:00,55.43,55.47,55.38,55.45,36952.0,34.7156,34.7406,34.6843,34.7281,36952.0
2019-03-12 14:00:00,55.45,55.51,55.43,55.44,51130.0,34.7281,34.7657,34.7156,34.7219,51130.0
2019-03-12 14:30:00,55.44,55.5,55.41,55.45,53400.0,34.7219,34.7594,34.7031,34.7281,53400.0
2019-03-12 15:00:00,55.45,55.46,55.35,55.39,80658.0,34.7281,34.7344,34.6655,34.6905,80658.0
2019-03-12 15:30:00,55.39,55.42,55.3,55.33,336055.0,34.6905,34.7093,34.6342,34.653,336055.0
2019-03-13 09:30:00,56.02,56.06,55.88,55.88,120261.0,35.0851,35.1102,34.9974,34.9974,120261.0
2019-03-13 10:00:00,55.88,55.91,55.74,55.84,93179.0,34.9974,35.0162,34.9097,34.9724,93179.0
2019-03-13 10:30:00,55.85,55.88,55.76,55.82,77145.0,34.9786,34.9974,34.9223,34.9598,77145.0
2019-03-13 11:00:00,55.82,56.02,55.82,55.98,129684.0,34.9598,35.0851,34.9598,35.0601,129684.0
2019-03-13 11:30:00,55.99,56.04,55.91,55.96,77067.0,35.0663,35.0976,35.0162,35.0475,77067.0
2019-03-13 12:00:00,55.96,56.06,55.93,55.95,109803.0,35.0475,35.1102,35.0287,35.0413,109803.0
2019-03-13 12:30:00,55.95,56.16,55.95,56.16,108525.0,35.0413,35.1728,35.0413,35.1728,108525.0
2019-03-13 13:00:00,56.16,56.27,56.14,56.26,75521.0,35.1728,35.2417,35.1603,35.2354,75521.0
2019-03-13 13:30:00,56.25,56.25,56.15,56.16,46537.0,35.2292,35.2292,35.1665,35.1728,46537.0
2019-03-13 14:00:00,56.16,56.25,56.14,56.22,99740.0,35.1728,35.2292,35.1603,35.2104,99740.0
2019-03-13 14:30:00,56.21,56.23,55.98,56.06,85833.0,35.2041,35.2166,35.0601,35.1102,85833.0
2019-03-13 15:00:00,56.06,56.1,56.01,56.04,62534.0,35.1102,35.1352,35.0788,35.0976,62534.0
2019-03-13 15:30:00,56.01,56.2,56.01,56.03,370423.0,35.0788,35.1978,35.0788,35.0914,370423.0
2019-03-14 09:30:00,55.73,55.92,55.66,55.88,161865.0,34.9035,35.0225,34.8596,34.9974,161865.0
2019-03-14 10:00:00,55.88,55.94,55.84,55.93,94461.0,34.9974,35.035,34.9724,35.0287,94461.0
2019-03-14 10:30:00,55.94,56.03,55.93,55.95,79983.0,35.035,35.0914,35.0287,35.0413,79983.0
2019-03-14 11:00:00,55.96,56.09,55.85,55.97,76732.0,35.0475,35.1289,34.9786,35.0538,76732.0
2019-03-14 11:30:00,55.97,56.15,55.91,56.14,93817.0,35.0538,35.1665,35.0162,35.1603,93817.0
2019-03-14 12:00:00,56.13,56.23,56.09,56.1,69871.0,35.154,35.2166,35.1289,35.1352,69871.0
2019-03-14 12:30:00,56.09,56.16,56.03,56.09,33796.0,35.1289,35.1728,35.0914,35.1289,33796.0
2019-03-14 13:00:00,56.08,56.15,56.05,56.14,26819.0,35.1227,35.1665,35.1039,35.1603,26819.0
2019-03-14 13:30:00,56.15,56.15,56.04,56.09,46942.0,35.1665,35.1665,35.0976,35.1289,46942.0
2019-03-14 14:00:00,56.09,56.13,56.04,56.12,34397.0,35.1289,35.154,35.0976,35.1477,34397.0
2019-03-14 14:30:00,56.12,56.12,56.02,56.04,34803.0,35.1477,35.1477,35.0851,35.0976,34803.0
2019-03-14 15:00:00,56.04,56.09,56.0,56.02,51532.0,35.0976,35.1289,35.0726,35.0851,51532.0
2019-03-14 15:30:00,56.02,56.08,55.9,55.99,228883.0,35.0851,35.1227,35.0099,35.0663,228883.0
2019-03-15 09:30:00,55.94,56.22,55.92,56.14,113712.0,35.035,35.2104,35.0225,35.1603,113712.0
2019-03-15 10:00:00,56.15,56.16,56.03,56.11,80714.0,35.1665,35.1728,35.0914,35.1415,80714.0
2019-03-15 10:30:00,56.12,56.17,55.95,55.96,98665.0,35.1477,35.179,35.0413,35.0475,98665.0
2019-03-15 11:00:00,55.96,56.06,55.93,56.03,54645.0,35.0475,35.1102,35.0287,35.0914,54645.0
2019-03-15 11:30:00,56.01,56.1,55.95,56.02,118935.0,35.0788,35.1352,35.0413,35.0851,118935.0
2019-03-15 12:00:00,56.01,56.06,55.98,55.99,124766.0,35.0788,35.1102,35.0601,35.0663,124766.0
2019-03-15 12:30:00,56.01,56.2,55.92,56.13,165709.0,35.0788,35.1978,35.0225,35.154,165709.0
2019-03-15 13:00:00,56.14,56.2,56.04,56.05,31501.0,35.1603,35.1978,35.0976,35.1039,31501.0
2019-03-15 13:30:00,56.06,56.07,56.02,56.02,22131.0,35.1102,35.1164,35.0851,35.0851,22131.0
2019-03-15 14:00:00,56.02,56.04,55.91,55.92,18830.0,35.0851,35.0976,35.0162,35.0225,18830.0
2019-03-15 14:30:00,55.93,55.95,55.85,55.91,50265.0,35.0287,35.0413,34.9786,35.0162,50265.0
2019-03-15 15:00:00,55.91,55.93,55.84,55.91,28092.0,35.0162,35.0287,34.9724,35.0162,28092.0
2019-03-15 15:30:00,55.9,56.04,55.87,55.99,211127.0,35.0099,35.0976,34.9912,35.0663,211127.0
2019-03-18 09:30:00,56.8,57.19,56.78,57.03,311577.0,35.5736,35.8179,35.5611,35.7177,311577.0
2019-03-18 10:00:00,57.02,57.17,57.02,57.15,250379.0,35.7114,35.8053,35.7114,35.7928,250379.0
2019-03-18 10:30:00,57.16,57.25,57.04,57.2,230047.0,35.7991,35.8554,35.7239,35.8241,230047.0
2019-03-18 11:00:00,57.19,57.29,57.07,57.12,166311.0,35.8179,35.8805,35.7427,35.774,166311.0
2019-03-18 11:30:00,57.11,57.22,57.04,57.2,276065.0,35.7678,35.8367,35.7239,35.8241,276065.0
2019-03-18 12:00:00,57.2,57.22,56.87,57.03,428605.0,35.8241,35.8367,35.6175,35.7177,428605.0
2019-03-18 12:30:00,57.03,57.15,56.93,57.01,251525.0,35.7177,35.7928,35.655,35.7051,251525.0
2019-03-18 13:00:00,57.0,57.06,56.91,57.01,110673.0,35.6989,35.7365,35.6425,35.7051,110673.0
2019-03-18 13:30:00,57.01,57.15,56.97,57.15,107436.0,35.7051,35.7928,35.6801,35.7928,107436.0
2019-03-18 14:00:00,57.15,57.17,57.02,57.15,127010.0,35.7928,35.8053,35.7114,35.7928,127010.0
2019-03-18 14:30:00,57.15,57.21,57.07,57.07,151203.0,35.7928,35.8304,35.7427,35.7427,151203.0
2019-03-18 15:00:00,57.07,57.11,57.01,57.08,181082.0,35.7427,35.7678,35.7051,35.749,181082.0
2019-03-18 15:30:00,57.08,57.12,56.97,56.99,531962.0,35.749,35.774,35.6801,35.6926,531962.0
2019-03-19 09:30:00,58.05,58.08,57.79,57.8,527919.0,36.3565,36.3753,36.1936,36.1999,527919.0
2019-03-19 10:00:00,57.8,57.96,57.77,57.87,205229.0,36.1999,36.3001,36.1811,36.2438,205229.0
2019-03-19 10:30:00,57.86,57.86,57.6,57.61,282669.0,36.2375,36.2375,36.0747,36.0809,282669.0
2019-03-19 11:00:00,57.61,57.77,57.57,57.68,261113.0,36.0809,36.1811,36.0559,36.1248,261113.0
2019-03-19 11:30:00,57.68,57.72,57.59,57.69,229212.0,36.1248,36.1498,36.0684,36.131,229212.0
2019-03-19 12:00:00,57.7,57.82,57.64,57.79,238211.0,36.1373,36.2124,36.0997,36.1936,238211.0
2019-03-19 12:30:00,57.78,57.8,57.48,57.65,100136.0,36.1874,36.1999,35.9995,36.106,100136.0
2019-03-19 13:00:00,57.65,57.76,57.51,57.52,108586.0,36.106,36.1749,36.0183,36.0245,108586.0
2019-03-19 13:30:00,57.53,57.61,57.52,57.58,46536.0,36.0308,36.0809,36.0245,36.0621,46536.0
2019-03-19 14:00:00,57.59,57.63,57.5,57.51,76982.0,36.0684,36.0934,36.012,36.0183,76982.0
2019-03-19 14:30:00,57.51,57.59,57.03,57.23,453709.0,36.0183,36.0684,35.7177,35.8429,453709.0
2019-03-19 15:00:00,57.24,57.24,56.07,56.34,2129986.0,35.8492,35.8492,35.1164,35.2855,2129986.0
2019-03-19 15:30:00,56.35,56.54,56.08,56.53,1954910.0,35.2918,35.4108,35.1227,35.4045,1954910.0
2019-03-20 09:30:00,56.01,56.13,55.89,56.08,322789.0,35.0788,35.154,35.0037,35.1227,322789.0
2019-03-20 10:00:00,56.06,56.2,56.05,56.2,158512.0,35.1102,35.1978,35.1039,35.1978,158512.0
2019-03-20 10:30:00,56.2,56.55,56.19,56.48,245772.0,35.1978,35.417,35.1916,35.3732,245772.0
2019-03-20 11:00:00,56.48,56.63,56.26,56.28,261188.0,35.3732,35.4671,35.2354,35.2479,261188.0
2019-03-20 11:30:00,56.28,56.29,56.03,56.1,145322.0,35.2479,35.2542,35.0914,35.1352,145322.0
2019-03-20 12:00:00,56.1,56.3,56.09,56.3,169524.0,35.1352,35.2605,35.1289,35.2605,169524.0
2019-03-20 12:30:00,56.3,56.3,56.06,56.07,106352.0,35.2605,35.2605,35.1102,35.1164,106352.0
2019-03-20 13:00:00,56.06,56.26,56.01,56.23,77286.0,35.1102,35.2354,35.0788,35.2166,77286.0
2019-03-20 13:30:00,56.23,56.49,56.22,56.48,118744.0,35.2166,35.3795,35.2104,35.3732,118744.0
2019-03-20 14:00:00,56.49,56.99,56.48,56.83,237636.0,35.3795,35.6926,35.3732,35.5924,237636.0
2019-03-20 14:30:00,56.84,56.98,56.77,56.9,134238.0,35.5987,35.6863,35.5548,35.6362,134238.0
2019-03-20 15:00:00,56.9,56.95,56.68,56.68,239057.0,35.6362,35.6676,35.4985,35.4985,239057.0
2019-03-20 15:30:00,56.67,56.74,56.5,56.64,386786.0,35.4922,35.536,35.3857,35.4734,386786.0
2019-03-21 09:30:00,56.66,57.08,56.65,57.02,183222.0,35.4859,35.749,35.4797,35.7114,183222.0
2019-03-21 10:00:00,57.01,57.03,56.78,56.94,104425.0,35.7051,35.7177,35.5611,35.6613,104425.0
2019-03-21 10:30:00,56.94,56.98,56.83,56.98,119509.0,35.6613,35.6863,35.5924,35.6863,119509.0
2019-03-21 11:00:00,56.99,57.06,56.75,56.76,110158.0,35.6926,35.7365,35.5423,35.5486,110158.0
2019-03-21 11:30:00,56.76,56.77,56.61,56.71,137729.0,35.5486,35.5548,35.4546,35.5172,137729.0
2019-03-21 12:00:00,56.71,56.74,56.34,56.36,204828.0,35.5172,35.536,35.2855,35.298,204828.0
2019-03-21 12:30:00,56.37,56.54,56.37,56.54,76544.0,35.3043,35.4108,35.3043,35.4108,76544.0
2019-03-21 13:00:00,56.53,56.72,56.5,56.63,143968.0,35.4045,35.5235,35.3857,35.4671,143968.0
2019-03-21 13:30:00,56.62,56.75,56.59,56.75,58669.0,35.4609,35.5423,35.4421,35.5423,58669.0
2019-03-21 14:00:00,56.75,56.93,56.71,56.92,60572.0,35.5423,35.655,35.5172,35.6488,60572.0
2019-03-21 14:30:00,56.91,57.0,56.89,56.9,63415.0,35.6425,35.6989,35.63,35.6362,63415.0
2019-03-21 15:00:00,56.9,56.97,56.8,56.85,117249.0,35.6362,35.6801,35.5736,35.6049,117249.0
2019-03-21 15:30:00,56.85,57.04,56.79,56.84,452024.0,35.6049,35.7239,35.5674,35.5987,452024.0
2019-03-22 09:30:00,56.5,56.62,56.44,56.5,232406.0,35.3857,35.4609,35.3481,35.3857,232406.0
2019-03-22 10:00:00,56.5,56.75,56.48,56.58,157138.0,35.3857,35.5423,35.3732,35.4358,157138.0
2019-03-22 10:30:00,56.58,56.65,56.33,56.33,139166.0,35.4358,35.4797,35.2793,35.2793,139166.0
2019-03-22 11:00:00,56.33,56.58,56.3,56.55,154590.0,35.2793,35.4358,35.2605,35.417,154590.0
2019-03-22 11:30:00,56.54,56.58,56.43,56.47,127387.0,35.4108,35.4358,35.3419,35.3669,127387.0
2019-03-22 12:00:00,56.46,56.57,56.34,56.44,426355.0,35.3607,35.4296,35.2855,35.3481,426355.0
2019-03-22 12:30:00,56.44,56.5,56.2,56.35,147440.0,35.3481,35.3857,35.1978,35.2918,147440.0
2019-03-22 13:00:00,56.35,56.46,56.35,56.43,89760.0,35.2918,35.3607,35.2918,35.3419,89760.0
2019-03-22 13:30:00,56.43,56.57,56.42,56.46,92298.0,35.3419,35.4296,35.3356,35.3607,92298.0
2019-03-22 14:00:00,56.45,56.54,56.39,56.51,183670.0,35.3544,35.4108,35.3168,35.392,183670.0
2019-03-22 14:30:00,56.51,56.55,56.4,56.51,90419.0,35.392,35.417,35.3231,35.392,90419.0
2019-03-22 15:00:00,56.5,56.54,56.37,56.38,115911.0,35.3857,35.4108,35.3043,35.3106,115911.0
2019-03-22 15:30:00,56.38,56.45,56.13,56.14,877026.0,35.3106,35.3544,35.154,35.1603,877026.0
2019-03-25 09:30:00,56.69,56.93,56.64,56.77,210038.0,35.5047,35.655,35.4734,35.5548,210038.0
2019-03-25 10:00:00,56.78,57.15,56.75,57.08,393028.0,35.5611,35.7928,35.5423,35.749,393028.0
2019-03-25 10:30:00,57.09,57.39,57.07,57.28,329492.0,35.7552,35.9431,35.7427,35.8742,329492.0
2019-03-25 11:00:00,57.29,57.45,57.15,57.42,207302.0,35.8805,35.9807,35.7928,35.9619,207302.0
2019-03-25 11:30:00,57.41,57.47,57.28,57.33,296461.0,35.9557,35.9932,35.8742,35.9056,296461.0
2019-03-25 12:00:00,57.34,57.45,57.3,57.44,372435.0,35.9118,35.9807,35.8868,35.9744,372435.0
2019-03-25 12:30:00,57.42,57.43,57.13,57.23,128366.0,35.9619,35.9682,35.7803,35.8429,128366.0
2019-03-25 13:00:00,57.23,57.23,57.05,57.06,83993.0,35.8429,35.8429,35.7302,35.7365,83993.0
2019-03-25 13:30:00,57.06,57.13,57.02,57.03,68266.0,35.7365,35.7803,35.7114,35.7177,68266.0
2019-03-25 14:00:00,57.02,57.03,56.84,56.91,101949.0,35.7114,35.7177,35.5987,35.6425,101949.0
2019-03-25 14:30:00,56.91,56.98,56.89,56.95,77019.0,35.6425,35.6863,35.63,35.6676,77019.0
2019-03-25 15:00:00,56.95,57.03,56.93,56.97,116802.0,35.6676,35.7177,35.655,35.6801,116802.0
2019-03-25 15:30:00,56.97,56.98,56.84,56.95,259930.0,35.6801,35.6863,35.5987,35.6676,259930.0
2019-03-26 09:30:00,57.81,57.84,57.62,57.77,398666.0,36.2062,36.225,36.0872,36.1811,398666.0
2019-03-26 10:00:00,57.78,57.88,57.75,57.85,210456.0,36.1874,36.25,36.1686,36.2312,210456.0
2019-03-26 10:30:00,57.86,58.1,57.74,58.05,196393.0,36.2375,36.3878,36.1623,36.3565,196393.0
2019-03-26 11:00:00,58.05,58.06,57.77,57.8,165314.0,36.3565,36.3627,36.1811,36.1999,165314.0
2019-03-26 11:30:00,57.8,57.93,57.7,57.77,97342.0,36.1999,36.2813,36.1373,36.1811,97342.0
2019-03-26 12:00:00,57.79,57.8,57.59,57.65,3739546.0,36.1936,36.1999,36.0684,36.106,3739546.0
2019-03-26 12:30:00,57.63,57.72,57.56,57.66,104009.0,36.0934,36.1498,36.0496,36.1122,104009.0
2019-03-26 13:00:00,57.67,57.8,57.67,57.71,64905.0,36.1185,36.1999,36.1185,36.1435,64905.0
2019-03-26 13:30:00,57.72,57.73,57.62,57.65,65370.0,36.1498,36.1561,36.0872,36.106,65370.0
2019-03-26 14:00:00,57.64,57.7,57.58,57.63,48084.0,36.0997,36.1373,36.0621,36.0934,48084.0
2019-03-26 14:30:00,57.63,57.85,57.59,57.85,72315.0,36.0934,36.2312,36.0684,36.2312,72315.0
2019-03-26 15:00:00,57.86,57.95,57.84,57.89,124820.0,36.2375,36.2939,36.225,36.2563,124820.0
2019-03-26 15:30:00,57.89,57.9,57.78,57.79,417546.0,36.2563,36.2625,36.1874,36.1936,417546.0
2019-03-27 09:30:00,58.18,58.37,57.96,57.96,355109.0,36.4379,36.5569,36.3001,36.3001,355109.0
2019-03-27 10:00:00,57.96,58.11,57.92,58.06,305151.0,36.3001,36.3941,36.2751,36.3627,305151.0
2019-03-27 10:30:00,58.05,58.08,57.84,57.97,364163.0,36.3565,36.3753,36.225,36.3064,364163.0
2019-03-27 11:00:00,57.97,58.01,57.82,57.89,321387.0,36.3064,36.3314,36.2124,36.2563,321387.0
2019-03-27 11:30:00,57.89,57.92,57.73,57.79,249255.0,36.2563,36.2751,36.1561,36.1936,249255.0
2019-03-27 12:00:00,57.79,57.95,57.71,57.94,209644.0,36.1936,36.2939,36.1435,36.2876,209644.0
2019-03-27 12:30:00,57.93,58.0,57.89,57.92,116185.0,36.2813,36.3252,36.2563,36.2751,116185.0
2019-03-27 13:00:00,57.91,57.99,57.74,57.78,278393.0,36.2688,36.3189,36.1623,36.1874,278393.0
2019-03-27 13:30:00,57.78,57.9,57.74,57.81,299546.0,36.1874,36.2625,36.1623,36.2062,299546.0
2019-03-27 14:00:00,57.81,57.89,57.7,57.72,130126.0,36.2062,36.2563,36.1373,36.1498,130126.0
2019-03-27 14:30:00,57.71,57.73,57.54,57.61,197715.0,36.1435,36.1561,36.0371,36.0809,197715.0
2019-03-27 15:00:00,57.62,57.7,57.59,57.68,174921.0,36.0872,36.1373,36.0684,36.1248,174921.0
2019-03-27 15:30:00,57.68,57.78,57.62,57.65,719634.0,36.1248,36.1874,36.0872,36.106,719634.0
2019-03-28 09:30:00,58.54,58.54,58.02,58.07,576857.0,36.6634,36.6634,36.3377,36.369,576857.0
2019-03-28 10:00:00,58.07,58.28,58.04,58.13,344637.0,36.369,36.5005,36.3502,36.4066,344637.0
2019-03-28 10:30:00,58.13,58.18,58.09,58.1,278621.0,36.4066,36.4379,36.3815,36.3878,278621.0
2019-03-28 11:00:00,58.1,58.1,57.9,57.9,422767.0,36.3878,36.3878,36.2625,36.2625,422767.0
2019-03-28 11:30:00,57.91,58.12,57.87,58.0,347393.0,36.2688,36.4003,36.2438,36.3252,347393.0
2019-03-28 12:00:00,58.0,58.01,57.85,57.86,228375.0,36.3252,36.3314,36.2312,36.2375,228375.0
2019-03-28 12:30:00,57.86,57.88,57.75,57.78,140852.0,36.2375,36.25,36.1686,36.1874,140852.0
2019-03-28 13:00:00,57.79,57.85,57.78,57.84,116176.0,36.1936,36.2312,36.1874,36.225,116176.0
2019-03-28 13:30:00,57.84,58.06,57.82,58.04,99427.0,36.225,36.3627,36.2124,36.3502,99427.0
2019-03-28 14:00:00,58.03,58.11,58.01,58.07,120907.0,36.344,36.3941,36.3314,36.369,120907.0
2019-03-28 14:30:00,58.07,58.09,57.97,57.98,195851.0,36.369,36.3815,36.3064,36.3126,195851.0
2019-03-28 15:00:00,57.98,58.23,57.98,58.21,204002.0,36.3126,36.4692,36.3126,36.4567,204002.0
2019-03-28 15:30:00,58.21,58.26,57.99,58.02,862508.0,36.4567,36.488,36.3189,36.3377,862508.0
2019-03-29 09:30:00,58.9,59.03,58.79,58.92,684408.0,36.8888,36.9703,36.8199,36.9014,684408.0
2019-03-29 10:00:00,58.92,58.93,58.75,58.8,443259.0,36.9014,36.9076,36.7949,36.8262,443259.0
2019-03-29 10:30:00,58.8,58.83,58.48,58.58,297517.0,36.8262,36.845,36.6258,36.6884,297517.0
2019-03-29 11:00:00,58.58,58.73,58.56,58.65,296352.0,36.6884,36.7824,36.6759,36.7323,296352.0
2019-03-29 11:30:00,58.66,58.77,58.58,58.6,310492.0,36.7385,36.8074,36.6884,36.7009,310492.0
2019-03-29 12:00:00,58.61,58.8,58.53,58.76,294787.0,36.7072,36.8262,36.6571,36.8012,294787.0
2019-03-29 12:30:00,58.75,58.76,58.64,58.69,135558.0,36.7949,36.8012,36.726,36.7573,135558.0
2019-03-29 13:00:00,58.69,58.77,58.66,58.71,182508.0,36.7573,36.8074,36.7385,36.7698,182508.0
2019-03-29 13:30:00,58.7,58.73,58.64,58.7,119260.0,36.7636,36.7824,36.726,36.7636,119260.0
2019-03-29 14:00:00,58.71,58.84,58.69,58.78,133485.0,36.7698,36.8513,36.7573,36.8137,133485.0
2019-03-29 14:30:00,58.78,58.92,58.74,58.82,153262.0,36.8137,36.9014,36.7886,36.8387,153262.0
2019-03-29 15:00:00,58.82,58.89,58.78,58.81,239886.0,36.8387,36.8826,36.8137,36.8325,239886.0
2019-03-29 15:30:00,58.82,58.88,58.75,58.86,793920.0,36.8387,36.8763,36.7949,36.8638,793920.0
2019-04-01 09:30:00,60.54,60.54,60.28,60.38,615310.0,37.916,37.916,37.7531,37.8158,615310.0
2019-04-01 10:00:00,60.38,60.48,60.2,60.29,420352.0,37.8158,37.8784,37.703,37.7594,420352.0
2019-04-01 10:30:00,60.3,60.57,60.28,60.54,151887.0,37.7657,37.9348,37.7531,37.916,151887.0
2019-04-01 11:00:00,60.54,60.58,60.32,60.42,168449.0,37.916,37.941,37.7782,37.8408,168449.0
2019-04-01 11:30:00,60.42,60.48,60.36,60.45,140372.0,37.8408,37.8784,37.8032,37.8596,140372.0
2019-04-01 12:00:00,60.45,60.46,60.3,60.37,92660.0,37.8596,37.8659,37.7657,37.8095,92660.0
2019-04-01 12:30:00,60.37,60.41,60.25,60.26,111710.0,37.8095,37.8345,37.7343,37.7406,111710.0
2019-04-01 13:00:00,60.25,60.27,60.11,60.21,92073.0,37.7343,37.7469,37.6467,37.7093,92073.0
2019-04-01 13:30:00,60.2,60.25,60.13,60.19,96359.0,37.703,37.7343,37.6592,37.6968,96359.0
2019-04-01 14:00:00,60.18,60.23,59.95,60.01,169551.0,37.6905,37.7218,37.5464,37.584,169551.0
2019-04-01 14:30:00,60.01,60.1,59.88,59.88,119948.0,37.584,37.6404,37.5026,37.5026,119948.0
2019-04-01 15:00:00,59.87,59.99,59.84,59.97,113933.0,37.4963,37.5715,37.4776,37.559,113933.0
2019-04-01 15:30:00,59.96,59.97,59.81,59.85,418302.0,37.5527,37.559,37.4588,37.4838,418302.0
2019-04-02 09:30:00,60.39,60.64,60.36,60.62,267968.0,37.822,37.9786,37.8032,37.9661,267968.0
2019-04-02 10:00:00,60.62,60.65,60.49,60.53,229937.0,37.9661,37.9849,37.8846,37.9097,229937.0
2019-04-02 10:30:00,60.52,60.58,60.41,60.51,147414.0,37.9034,37.941,37.8345,37.8972,147414.0
2019-04-02 11:00:00,60.52,60.57,60.33,60.56,145055.0,37.9034,37.9348,37.7844,37.9285,145055.0
2019-04-02 11:30:00,60.55,60.63,60.46,60.48,132225.0,37.9222,37.9723,37.8659,37.8784,132225.0
2019-04-02 12:00:00,60.48,60.61,60.42,60.53,109940.0,37.8784,37.9598,37.8408,37.9097,109940.0
2019-04-02 12:30:00,60.53,60.62,60.51,60.59,60210.0,37.9097,37.9661,37.8972,37.9473,60210.0
2019-04-02 13:00:00,60.59,60.79,60.57,60.67,101981.0,37.9473,38.0725,37.9348,37.9974,101981.0
2019-04-02 13:30:00,60.69,60.78,60.67,60.69,86991.0,38.0099,38.0663,37.9974,38.0099,86991.0
2019-04-02 14:00:00,60.69,60.8,60.68,60.75,85674.0,38.0099,38.0788,38.0036,38.0475,85674.0
2019-04-02 14:30:00,60.74,60.84,60.74,60.84,97160.0,38.0412,38.1039,38.0412,38.1039,97160.0
2019-04-02 15:00:00,60.83,60.86,60.78,60.84,121852.0,38.0976,38.1164,38.0663,38.1039,121852.0
2019-04-02 15:30:00,60.85,61.0,60.83,60.96,617719.0,38.1101,38.2041,38.0976,38.179,617719.0
2019-04-03 09:30:00,61.64,61.71,61.34,61.44,414816.0,38.6049,38.6487,38.417,38.4796,414816.0
2019-04-03 10:00:00,61.45,61.51,61.37,61.42,220314.0,38.4859,38.5235,38.4358,38.4671,220314.0
2019-04-03 10:30:00,61.41,61.53,61.37,61.47,225439.0,38.4608,38.536,38.4358,38.4984,225439.0
2019-04-03 11:00:00,61.47,61.53,61.32,61.35,238179.0,38.4984,38.536,38.4045,38.4233,238179.0
2019-04-03 11:30:00,61.35,61.54,61.22,61.48,144742.0,38.4233,38.5423,38.3418,38.5047,144742.0
2019-04-03 12:00:00,61.47,61.5,61.39,61.41,99270.0,38.4984,38.5172,38.4483,38.4608,99270.0
2019-04-03 12:30:00,61.41,61.43,61.3,61.3,71676.0,38.4608,38.4734,38.3919,38.3919,71676.0
2019-04-03 13:00:00,61.3,61.34,61.16,61.2,138785.0,38.3919,38.417,38.3043,38.3293,138785.0
2019-04-03 13:30:00,61.2,61.3,61.08,61.09,90242.0,38.3293,38.3919,38.2542,38.2604,90242.0
2019-04-03 14:00:00,61.09,61.17,61.03,61.13,120650.0,38.2604,38.3105,38.2228,38.2855,120650.0
2019-04-03 14:30:00,61.13,61.2,61.09,61.13,116141.0,38.2855,38.3293,38.2604,38.2855,116141.0
2019-04-03 15:00:00,61.12,61.16,60.95,61.06,161005.0,38.2792,38.3043,38.1727,38.2416,161005.0
2019-04-03 15:30:00,61.06,61.07,60.93,61.01,413819.0,38.2416,38.2479,38.1602,38.2103,413819.0
2019-04-04 09:30:00,60.74,60.84,60.69,60.71,221250.0,38.0412,38.1039,38.0099,38.0224,221250.0
2019-04-04 10:00:00,60.71,60.76,60.58,60.58,141433.0,38.0224,38.0537,37.941,37.941,141433.0
2019-04-04 10:30:00,60.57,60.77,60.47,60.69,140115.0,37.9348,38.06,37.8721,38.0099,140115.0
2019-04-04 11:00:00,60.7,60.7,60.5,60.56,97949.0,38.0162,38.0162,37.8909,37.9285,97949.0
2019-04-04 11:30:00,60.57,60.73,60.51,60.69,113201.0,37.9348,38.035,37.8972,38.0099,113201.0
2019-04-04 12:00:00,60.68,60.72,60.58,60.64,79499.0,38.0036,38.0287,37.941,37.9786,79499.0
2019-04-04 12:30:00,60.62,60.77,60.61,60.7,90164.0,37.9661,38.06,37.9598,38.0162,90164.0
2019-04-04 13:00:00,60.7,60.88,60.69,60.83,69330.0,38.0162,38.1289,38.0099,38.0976,69330.0
2019-04-04 13:30:00,60.83,60.92,60.81,60.87,64392.0,38.0976,38.154,38.0851,38.1226,64392.0
2019-04-04 14:00:00,60.87,60.94,60.85,60.91,66010.0,38.1226,38.1665,38.1101,38.1477,66010.0
2019-04-04 14:30:00,60.91,60.97,60.88,60.93,83075.0,38.1477,38.1853,38.1289,38.1602,83075.0
2019-04-04 15:00:00,60.92,60.99,60.9,60.91,163619.0,38.154,38.1978,38.1414,38.1477,163619.0
2019-04-04 15:30:00,60.92,61.06,60.91,61.04,276988.0,38.154,38.2416,38.1477,38.2291,276988.0
2019-04-05 09:30:00,61.37,61.41,61.2,61.26,190228.0,38.4358,38.4608,38.3293,38.3669,190228.0
2019-04-05 10:00:00,61.27,61.43,61.27,61.39,151444.0,38.3732,38.4734,38.3732,38.4483,151444.0
2019-04-05 10:30:00,61.4,61.45,61.26,61.27,86010.0,38.4546,38.4859,38.3669,38.3732,86010.0
2019-04-05 11:00:00,61.27,61.33,61.2,61.32,147694.0,38.3732,38.4107,38.3293,38.4045,147694.0
2019-04-05 11:30:00,61.31,61.32,61.16,61.19,78885.0,38.3982,38.4045,38.3043,38.3231,78885.0
2019-04-05 12:00:00,61.18,61.19,61.02,61.04,64649.0,38.3168,38.3231,38.2166,38.2291,64649.0
2019-04-05 12:30:00,61.04,61.06,60.92,60.96,95856.0,38.2291,38.2416,38.154,38.179,95856.0
2019-04-05 13:00:00,60.96,60.97,60.91,60.94,70058.0,38.179,38.1853,38.1477,38.1665,70058.0
2019-04-05 13:30:00,60.94,61.1,60.85,61.1,133115.0,38.1665,38.2667,38.1101,38.2667,133115.0
2019-04-05 14:00:00,61.09,61.09,61.0,61.0,47595.0,38.2604,38.2604,38.2041,38.2041,47595.0
2019-04-05 14:30:00,61.01,61.1,60.97,61.0,55634.0,38.2103,38.2667,38.1853,38.2041,55634.0
2019-04-05 15:00:00,61.0,61.11,61.0,61.1,68953.0,38.2041,38.273,38.2041,38.2667,68953.0
2019-04-05 15:30:00,61.1,61.12,61.03,61.09,204035.0,38.2667,38.2792,38.2228,38.2604,204035.0
2019-04-08 09:30:00,61.89,61.95,61.72,61.84,255032.0,38.7615,38.799,38.655,38.7301,255032.0
2019-04-08 10:00:00,61.84,61.97,61.8,61.93,176058.0,38.7301,38.8116,38.7051,38.7865,176058.0
2019-04-08 10:30:00,61.94,61.98,61.89,61.92,131528.0,38.7928,38.8178,38.7615,38.7803,131528.0
2019-04-08 11:00:00,61.93,61.98,61.85,61.96,316765.0,38.7865,38.8178,38.7364,38.8053,316765.0
2019-04-08 11:30:00,61.96,62.22,61.96,62.2,227696.0,38.8053,38.9681,38.8053,38.9556,227696.0
2019-04-08 12:00:00,62.2,62.35,62.1,62.34,186382.0,38.9556,39.0496,38.893,39.0433,186382.0
2019-04-08 12:30:00,62.34,62.42,62.26,62.39,90389.0,39.0433,39.0934,38.9932,39.0746,90389.0
2019-04-08 13:00:00,62.39,62.44,62.37,62.43,73464.0,39.0746,39.1059,39.0621,39.0997,73464.0
2019-04-08 13:30:00,62.43,62.43,62.37,62.4,77927.0,39.0997,39.0997,39.0621,39.0809,77927.0
2019-04-08 14:00:00,62.4,62.48,62.38,62.39,77716.0,39.0809,39.131,39.0683,39.0746,77716.0
2019-04-08 14:30:00,62.38,62.4,62.28,62.3,96590.0,39.0683,39.0809,39.0057,39.0182,96590.0
2019-04-08 15:00:00,62.3,62.34,62.26,62.34,140487.0,39.0182,39.0433,38.9932,39.0433,140487.0
2019-04-08 15:30:00,62.34,62.44,62.3,62.37,389978.0,39.0433,39.1059,39.0182,39.0621,389978.0
2019-04-09 09:30:00,62.14,62.2,61.92,62.13,274308.0,38.918,38.9556,38.7803,38.9118,274308.0
2019-04-09 10:00:00,62.14,62.4,62.05,62.35,186814.0,38.918,39.0809,38.8617,39.0496,186814.0
2019-04-09 10:30:00,62.37,62.38,62.15,62.2,99367.0,39.0621,39.0683,38.9243,38.9556,99367.0
2019-04-09 11:00:00,62.18,62.3,62.15,62.17,110687.0,38.9431,39.0182,38.9243,38.9368,110687.0
2019-04-09 11:30:00,62.17,62.17,62.01,62.09,72543.0,38.9368,38.9368,38.8366,38.8867,72543.0
2019-04-09 12:00:00,62.09,62.15,62.04,62.08,57295.0,38.8867,38.9243,38.8554,38.8805,57295.0
2019-04-09 12:30:00,62.08,62.13,61.98,61.99,49594.0,38.8805,38.9118,38.8178,38.8241,49594.0
2019-04-09 13:00:00,61.99,62.01,61.89,61.89,59918.0,38.8241,38.8366,38.7615,38.7615,59918.0
2019-04-09 13:30:00,61.88,62.02,61.87,61.99,52123.0,38.7552,38.8429,38.7489,38.8241,52123.0
2019-04-09 14:00:00,62.0,62.06,61.95,62.0,66879.0,38.8304,38.8679,38.799,38.8304,66879.0
2019-04-09 14:30:00,62.02,62.06,61.95,61.96,49223.0,38.8429,38.8679,38.799,38.8053,49223.0
2019-04-09 15:00:00,61.96,62.04,61.92,61.93,80114.0,38.8053,38.8554,38.7803,38.7865,80114.0
2019-04-09 15:30:00,61.93,62.02,61.83,61.9,386509.0,38.7865,38.8429,38.7239,38.7677,386509.0
2019-04-10 09:30:00,62.83,62.87,62.59,62.66,301613.0,39.3502,39.3752,39.1999,39.2437,301613.0
2019-04-10 10:00:00,62.65,62.71,62.58,62.68,239870.0,39.2374,39.275,39.1936,39.2562,239870.0
2019-04-10 10:30:00,62.68,62.77,62.61,62.76,264353.0,39.2562,39.3126,39.2124,39.3063,264353.0
2019-04-10 11:00:00,62.77,62.87,62.74,62.86,170918.0,39.3126,39.3752,39.2938,39.369,170918.0
2019-04-10 11:30:00,62.86,62.92,62.74,62.79,133387.0,39.369,39.4065,39.2938,39.3251,133387.0
2019-04-10 12:00:00,62.79,62.95,62.79,62.91,72251.0,39.3251,39.4253,39.3251,39.4003,72251.0
2019-04-10 12:30:00,62.91,62.95,62.51,62.54,274220.0,39.4003,39.4253,39.1498,39.1686,274220.0
2019-04-10 13:00:00,62.55,62.59,62.38,62.52,276234.0,39.1748,39.1999,39.0683,39.156,276234.0
2019-04-10 13:30:00,62.54,62.55,62.38,62.45,72771.0,39.1686,39.1748,39.0683,39.1122,72771.0
2019-04-10 14:00:00,62.44,62.47,62.34,62.35,108471.0,39.1059,39.1247,39.0433,39.0496,108471.0
2019-04-10 14:30:00,62.35,62.39,62.26,62.31,170418.0,39.0496,39.0746,38.9932,39.0245,170418.0
2019-04-10 15:00:00,62.3,62.46,62.3,62.41,230308.0,39.0182,39.1185,39.0182,39.0871,230308.0
2019-04-10 15:30:00,62.41,62.49,62.36,62.42,628369.0,39.0871,39.1372,39.0558,39.0934,628369.0
2019-04-11 09:30:00,62.0,62.17,61.94,62.12,507901.0,38.8304,38.9368,38.7928,38.9055,507901.0
2019-04-11 10:00:00,62.12,62.18,62.06,62.16,648964.0,38.9055,38.9431,38.8679,38.9306,648964.0
2019-04-11 10:30:00,62.15,62.29,62.07,62.27,395972.0,38.9243,39.012,38.8742,38.9995,395972.0
2019-04-11 11:00:00,62.27,62.42,62.2,62.3,168489.0,38.9995,39.0934,38.9556,39.0182,168489.0
2019-04-11 11:30:00,62.29,62.32,62.1,62.18,92510.0,39.012,39.0308,38.893,38.9431,92510.0
2019-04-11 12:00:00,62.18,62.19,61.89,61.96,110785.0,38.9431,38.9494,38.7615,38.8053,110785.0
2019-04-11 12:30:00,61.95,62.02,61.91,61.98,90891.0,38.799,38.8429,38.774,38.8178,90891.0
2019-04-11 13:00:00,61.99,62.06,61.98,62.05,66040.0,38.8241,38.8679,38.8178,38.8617,66040.0
2019-04-11 13:30:00,62.05,62.07,61.91,61.93,66805.0,38.8617,38.8742,38.774,38.7865,66805.0
2019-04-11 14:00:00,61.92,61.93,61.84,61.85,33122.0,38.7803,38.7865,38.7301,38.7364,33122.0
2019-04-11 14:30:00,61.85,61.85,61.76,61.84,140052.0,38.7364,38.7364,38.68,38.7301,140052.0
2019-04-11 15:00:00,61.84,62.01,61.81,62.01,52498.0,38.7301,38.8366,38.7114,38.8366,52498.0
2019-04-11 15:30:00,62.01,62.11,61.99,62.07,283931.0,38.8366,38.8992,38.8241,38.8742,283931.0
2019-04-12 09:30:00,63.27,63.27,63.03,63.21,262357.0,39.6258,39.6258,39.4754,39.5882,262357.0
2019-04-12 10:00:00,63.22,63.24,63.03,63.22,131371.0,39.5944,39.607,39.4754,39.5944,131371.0
2019-04-12 10:30:00,63.23,63.23,62.92,62.95,144431.0,39.6007,39.6007,39.4065,39.4253,144431.0
2019-04-12 11:00:00,62.95,63.0,62.82,62.96,146027.0,39.4253,39.4567,39.3439,39.4316,146027.0
2019-04-12 11:30:00,62.94,63.07,62.8,62.83,78230.0,39.4191,39.5005,39.3314,39.3502,78230.0
2019-04-12 12:00:00,62.82,62.95,62.79,62.89,48624.0,39.3439,39.4253,39.3251,39.3878,48624.0
2019-04-12 12:30:00,62.9,62.91,62.79,62.88,40164.0,39.394,39.4003,39.3251,39.3815,40164.0
2019-04-12 13:00:00,62.87,62.98,62.87,62.92,36697.0,39.3752,39.4441,39.3752,39.4065,36697.0
2019-04-12 13:30:00,62.92,63.07,62.92,63.07,112823.0,39.4065,39.5005,39.4065,39.5005,112823.0
2019-04-12 14:00:00,63.07,63.09,62.95,62.96,43221.0,39.5005,39.513,39.4253,39.4316,43221.0
2019-04-12 14:30:00,62.96,62.97,62.79,62.79,50492.0,39.4316,39.4379,39.3251,39.3251,50492.0
2019-04-12 15:00:00,62.78,62.84,62.74,62.8,95106.0,39.3189,39.3564,39.2938,39.3314,95106.0
2019-04-12 15:30:00,62.8,62.89,62.73,62.8,224696.0,39.3314,39.3878,39.2876,39.3314,224696.0
2019-04-15 09:30:00,62.36,62.42,62.01,62.14,335468.0,39.0558,39.0934,38.8366,38.918,335468.0
2019-04-15 10:00:00,62.12,62.41,62.11,62.39,213860.0,38.9055,39.0871,38.8992,39.0746,213860.0
2019-04-15 10:30:00,62.38,62.4,62.24,62.37,174260.0,39.0683,39.0809,38.9807,39.0621,174260.0
2019-04-15 11:00:00,62.36,62.43,62.14,62.2,188056.0,39.0558,39.0997,38.918,38.9556,188056.0
2019-04-15 11:30:00,62.2,62.47,62.2,62.43,122169.0,38.9556,39.1247,38.9556,39.0997,122169.0
2019-04-15 12:00:00,62.43,62.45,62.33,62.39,86236.0,39.0997,39.1122,39.037,39.0746,86236.0
2019-04-15 12:30:00,62.4,62.48,62.35,62.48,75774.0,39.0809,39.131,39.0496,39.131,75774.0
2019-04-15 13:00:00,62.48,62.53,62.45,62.46,62972.0,39.131,39.1623,39.1122,39.1185,62972.0
2019-04-15 13:30:00,62.46,62.5,62.37,62.4,68044.0,39.1185,39.1435,39.0621,39.0809,68044.0
2019-04-15 14:00:00,62.4,62.43,62.33,62.41,71658.0,39.0809,39.0997,39.037,39.0871,71658.0
2019-04-15 14:30:00,62.42,62.42,62.3,62.3,74231.0,39.0934,39.0934,39.0182,39.0182,74231.0
2019-04-15 15:00:00,62.31,62.39,62.29,62.38,75007.0,39.0245,39.0746,39.012,39.0683,75007.0
2019-04-15 15:30:00,62.38,62.48,62.33,62.45,253006.0,39.0683,39.131,39.037,39.1122,253006.0
2019-04-16 09:30:00,62.0,62.07,61.8,61.87,194506.0,38.8304,38.8742,38.7051,38.7489,194506.0
2019-04-16 10:00:00,61.87,61.89,61.71,61.73,183827.0,38.7489,38.7615,38.6487,38.6613,183827.0
2019-04-16 10:30:00,61.74,61.75,61.52,61.54,234395.0,38.6675,38.6738,38.5297,38.5423,234395.0
2019-04-16 11:00:00,61.54,61.69,61.52,61.58,132839.0,38.5423,38.6362,38.5297,38.5673,132839.0
2019-04-16 11:30:00,61.57,61.65,61.51,61.63,86476.0,38.561,38.6112,38.5235,38.5986,86476.0
2019-04-16 12:00:00,61.63,61.8,61.59,61.79,291468.0,38.5986,38.7051,38.5736,38.6988,291468.0
2019-04-16 12:30:00,61.79,61.79,61.61,61.63,84935.0,38.6988,38.6988,38.5861,38.5986,84935.0
2019-04-16 13:00:00,61.63,61.69,60.72,60.85,1027272.0,38.5986,38.6362,38.0287,38.1101,1027272.0
2019-04-16 13:30:00,60.84,60.97,59.75,60.5,1053377.0,38.1039,38.1853,37.4212,37.8909,1053377.0
2019-04-16 14:00:00,60.5,60.54,60.16,60.21,408474.0,37.8909,37.916,37.678,37.7093,408474.0
2019-04-16 14:30:00,60.21,60.43,60.18,60.37,280707.0,37.7093,37.8471,37.6905,37.8095,280707.0
2019-04-16 15:00:00,60.38,60.61,60.36,60.55,268502.0,37.8158,37.9598,37.8032,37.9222,268502.0
2019-04-16 15:30:00,60.54,60.54,60.25,60.35,859896.0,37.916,37.916,37.7343,37.797,859896.0
2019-04-17 09:30:00,59.92,60.31,59.88,60.31,807604.0,37.5277,37.7719,37.5026,37.7719,807604.0
2019-04-17 10:00:00,60.3,60.34,59.97,60.15,369218.0,37.7657,37.7907,37.559,37.6717,369218.0
2019-04-17 10:30:00,60.16,60.26,60.01,60.03,230657.0,37.678,37.7406,37.584,37.5966,230657.0
2019-04-17 11:00:00,60.03,60.06,59.84,59.91,149469.0,37.5966,37.6153,37.4776,37.5214,149469.0
2019-04-17 11:30:00,59.9,60.1,59.84,60.02,133792.0,37.5151,37.6404,37.4776,37.5903,133792.0
2019-04-17 12:00:00,60.0,60.05,59.87,59.94,118498.0,37.5778,37.6091,37.4963,37.5402,118498.0
2019-04-17 12:30:00,59.95,60.2,59.94,60.16,61801.0,37.5464,37.703,37.5402,37.678,61801.0
2019-04-17 13:00:00,60.17,60.3,60.16,60.28,72076.0,37.6842,37.7657,37.678,37.7531,72076.0
2019-04-17 13:30:00,60.28,60.44,60.27,60.4,159500.0,37.7531,37.8533,37.7469,37.8283,159500.0
2019-04-17 14:00:00,60.4,60.5,60.32,60.33,186694.0,37.8283,37.8909,37.7782,37.7844,186694.0
2019-04-17 14:30:00,60.34,60.44,60.32,60.42,83133.0,37.7907,37.8533,37.7782,37.8408,83133.0
2019-04-17 15:00:00,60.42,60.55,60.42,60.47,141088.0,37.8408,37.9222,37.8408,37.8721,141088.0
2019-04-17 15:30:00,60.47,60.52,60.43,60.47,405022.0,37.8721,37.9034,37.8471,37.8721,405022.0
2019-04-18 09:30:00,60.58,60.74,60.52,60.59,156638.0,37.941,38.0412,37.9034,37.9473,156638.0
2019-04-18 10:00:00,60.59,60.61,60.34,60.42,93174.0,37.9473,37.9598,37.7907,37.8408,93174.0
2019-04-18 10:30:00,60.42,60.61,60.37,60.6,71338.0,37.8408,37.9598,37.8095,37.9535,71338.0
2019-04-18 11:00:00,60.61,60.7,60.48,60.52,80700.0,37.9598,38.0162,37.8784,37.9034,80700.0
2019-04-18 11:30:00,60.52,60.72,60.5,60.68,47711.0,37.9034,38.0287,37.8909,38.0036,47711.0
2019-04-18 12:00:00,60.68,60.71,60.54,60.57,35734.0,38.0036,38.0224,37.916,37.9348,35734.0
2019-04-18 12:30:00,60.58,60.75,60.43,60.72,105485.0,37.941,38.0475,37.8471,38.0287,105485.0
2019-04-18 13:00:00,60.71,60.73,60.69,60.72,33171.0,38.0224,38.035,38.0099,38.0287,33171.0
2019-04-18 13:30:00,60.74,60.84,60.7,60.78,35379.0,38.0412,38.1039,38.0162,38.0663,35379.0
2019-04-18 14:00:00,60.78,60.86,60.73,60.85,58788.0,38.0663,38.1164,38.035,38.1101,58788.0
2019-04-18 14:30:00,60.85,60.93,60.84,60.86,64653.0,38.1101,38.1602,38.1039,38.1164,64653.0
2019-04-18 15:00:00,60.87,60.91,60.81,60.85,56835.0,38.1226,38.1477,38.0851,38.1101,56835.0
2019-04-18 15:30:00,60.84,60.93,60.75,60.77,292596.0,38.1039,38.1602,38.0475,38.06,292596.0
2019-04-22 09:30:00,60.6,60.74,60.4,60.49,119231.0,37.9535,38.0412,37.8283,37.8846,119231.0
2019-04-22 10:00:00,60.48,60.55,60.3,60.39,296760.0,37.8784,37.9222,37.7657,37.822,296760.0
2019-04-22 10:30:00,60.4,60.6,60.35,60.45,106530.0,37.8283,37.9535,37.797,37.8596,106530.0
2019-04-22 11:00:00,60.45,60.8,60.4,60.78,110988.0,37.8596,38.0788,37.8283,38.0663,110988.0
2019-04-22 11:30:00,60.77,60.85,60.76,60.78,49681.0,38.06,38.1101,38.0537,38.0663,49681.0
2019-04-22 12:00:00,60.78,60.92,60.78,60.92,78482.0,38.0663,38.154,38.0663,38.154,78482.0
2019-04-22 12:30:00,60.92,60.93,60.84,60.84,46562.0,38.154,38.1602,38.1039,38.1039,46562.0
2019-04-22 13:00:00,60.83,60.87,60.8,60.87,33548.0,38.0976,38.1226,38.0788,38.1226,33548.0
2019-04-22 13:30:00,60.87,60.93,60.83,60.92,61996.0,38.1226,38.1602,38.0976,38.154,61996.0
2019-04-22 14:00:00,60.92,60.93,60.85,60.89,51817.0,38.154,38.1602,38.1101,38.1352,51817.0
2019-04-22 14:30:00,60.89,60.91,60.85,60.89,56981.0,38.1352,38.1477,38.1101,38.1352,56981.0
2019-04-22 15:00:00,60.9,60.9,60.79,60.85,62559.0,38.1414,38.1414,38.0725,38.1101,62559.0
2019-04-22 15:30:00,60.85,60.92,60.76,60.88,303780.0,38.1101,38.154,38.0537,38.1289,303780.0
2019-04-23 09:30:00,60.5,60.66,60.46,60.65,189230.0,37.8909,37.9911,37.8659,37.9849,189230.0
2019-04-23 10:00:00,60.66,60.7,60.57,60.68,77897.0,37.9911,38.0162,37.9348,38.0036,77897.0
2019-04-23 10:30:00,60.67,60.68,60.55,60.66,116999.0,37.9974,38.0036,37.9222,37.9911,116999.0
2019-04-23 11:00:00,60.67,60.82,60.63,60.66,76392.0,37.9974,38.0913,37.9723,37.9911,76392.0
2019-04-23 11:30:00,60.66,60.92,60.6,60.86,68875.0,37.9911,38.154,37.9535,38.1164,68875.0
2019-04-23 12:00:00,60.87,61.07,60.87,60.96,80329.0,38.1226,38.2479,38.1226,38.179,80329.0
2019-04-23 12:30:00,60.95,60.95,60.86,60.91,26521.0,38.1727,38.1727,38.1164,38.1477,26521.0
2019-04-23 13:00:00,60.92,60.93,60.86,60.87,38121.0,38.154,38.1602,38.1164,38.1226,38121.0
2019-04-23 13:30:00,60.88,60.9,60.8,60.81,44671.0,38.1289,38.1414,38.0788,38.0851,44671.0
2019-04-23 14:00:00,60.81,60.84,60.72,60.75,63083.0,38.0851,38.1039,38.0287,38.0475,63083.0
2019-04-23 14:30:00,60.74,60.8,60.73,60.76,60602.0,38.0412,38.0788,38.035,38.0537,60602.0
2019-04-23 15:00:00,60.76,60.79,60.64,60.66,60760.0,38.0537,38.0725,37.9786,37.9911,60760.0
2019-04-23 15:30:00,60.66,60.7,60.57,60.6,224030.0,37.9911,38.0162,37.9348,37.9535,224030.0
2019-04-24 09:30:00,59.97,60.16,59.39,59.4,472083.0,37.559,37.678,37.1957,37.202,472083.0
2019-04-24 10:00:00,59.39,59.64,59.36,59.56,231916.0,37.1957,37.3523,37.1769,37.3022,231916.0
2019-04-24 10:30:00,59.57,59.71,59.48,59.68,136963.0,37.3085,37.3961,37.2521,37.3773,136963.0
2019-04-24 11:00:00,59.68,59.8,59.65,59.66,166582.0,37.3773,37.4525,37.3586,37.3648,166582.0
2019-04-24 11:30:00,59.67,59.74,59.6,59.61,103574.0,37.3711,37.4149,37.3272,37.3335,103574.0
2019-04-24 12:00:00,59.61,59.61,59.47,59.48,63206.0,37.3335,37.3335,37.2458,37.2521,63206.0
2019-04-24 12:30:00,59.48,59.48,59.24,59.27,129002.0,37.2521,37.2521,37.1018,37.1206,129002.0
2019-04-24 13:00:00,59.26,59.32,59.18,59.32,89446.0,37.1143,37.1519,37.0642,37.1519,89446.0
2019-04-24 13:30:00,59.32,59.42,59.28,59.39,73857.0,37.1519,37.2145,37.1268,37.1957,73857.0
2019-04-24 14:00:00,59.4,59.45,59.35,59.35,88778.0,37.202,37.2333,37.1707,37.1707,88778.0
2019-04-24 14:30:00,59.35,59.39,59.29,59.29,85496.0,37.1707,37.1957,37.1331,37.1331,85496.0
2019-04-24 15:00:00,59.29,59.36,59.29,59.33,91036.0,37.1331,37.1769,37.1331,37.1581,91036.0
2019-04-24 15:30:00,59.34,59.51,59.32,59.43,387073.0,37.1644,37.2709,37.1519,37.2208,387073.0
2019-04-25 09:30:00,59.25,59.28,58.85,58.92,193143.0,37.108,37.1268,36.8575,36.9014,193143.0
2019-04-25 10:00:00,58.92,59.04,58.91,58.94,163025.0,36.9014,36.9765,36.8951,36.9139,163025.0
2019-04-25 10:30:00,58.92,59.07,58.87,59.05,221024.0,36.9014,36.9953,36.87,36.9828,221024.0
2019-04-25 11:00:00,59.06,59.31,59.04,59.26,232596.0,36.989,37.1456,36.9765,37.1143,232596.0
2019-04-25 11:30:00,59.26,59.61,59.26,59.49,73323.0,37.1143,37.3335,37.1143,37.2584,73323.0
2019-04-25 12:00:00,59.48,59.61,59.47,59.6,111225.0,37.2521,37.3335,37.2458,37.3272,111225.0
2019-04-25 12:30:00,59.61,59.69,59.51,59.61,100978.0,37.3335,37.3836,37.2709,37.3335,100978.0
2019-04-25 13:00:00,59.61,59.7,59.6,59.68,73528.0,37.3335,37.3899,37.3272,37.3773,73528.0
2019-04-25 13:30:00,59.68,59.7,59.6,59.66,68963.0,37.3773,37.3899,37.3272,37.3648,68963.0
2019-04-25 14:00:00,59.66,59.67,59.51,59.54,85532.0,37.3648,37.3711,37.2709,37.2897,85532.0
2019-04-25 14:30:00,59.55,59.6,59.5,59.57,95156.0,37.2959,37.3272,37.2646,37.3085,95156.0
2019-04-25 15:00:00,59.58,59.59,59.43,59.48,94377.0,37.3147,37.321,37.2208,37.2521,94377.0
2019-04-25 15:30:00,59.49,59.49,59.29,59.33,297481.0,37.2584,37.2584,37.1331,37.1581,297481.0
2019-04-26 09:30:00,59.26,59.42,59.13,59.2,286076.0,37.1143,37.2145,37.0329,37.0767,286076.0
2019-04-26 10:00:00,59.19,59.44,59.17,59.43,148678.0,37.0705,37.227,37.0579,37.2208,148678.0
2019-04-26 10:30:00,59.42,59.52,59.39,59.44,111956.0,37.2145,37.2771,37.1957,37.227,111956.0
2019-04-26 11:00:00,59.44,59.51,59.41,59.44,105994.0,37.227,37.2709,37.2082,37.227,105994.0
2019-04-26 11:30:00,59.44,59.53,59.37,59.49,81655.0,37.227,37.2834,37.1832,37.2584,81655.0
2019-04-26 12:00:00,59.49,59.51,59.38,59.39,93118.0,37.2584,37.2709,37.1895,37.1957,93118.0
2019-04-26 12:30:00,59.4,59.43,59.28,59.32,87371.0,37.202,37.2208,37.1268,37.1519,87371.0
2019-04-26 13:00:00,59.31,59.32,59.2,59.22,79673.0,37.1456,37.1519,37.0767,37.0893,79673.0
2019-04-26 13:30:00,59.22,59.32,59.17,59.31,117808.0,37.0893,37.1519,37.0579,37.1456,117808.0
2019-04-26 14:00:00,59.31,59.36,59.17,59.35,289240.0,37.1456,37.1769,37.0579,37.1707,289240.0
2019-04-26 14:30:00,59.35,59.42,59.35,59.37,65557.0,37.1707,37.2145,37.1707,37.1832,65557.0
2019-04-26 15:00:00,59.38,59.44,59.3,59.3,120095.0,37.1895,37.227,37.1394,37.1394,120095.0
2019-04-26 15:30:00,59.3,59.34,59.2,59.3,305666.0,37.1394,37.1644,37.0767,37.1394,305666.0
2019-04-29 09:30:00,59.25,59.3,59.06,59.09,150591.0,37.108,37.1394,36.989,37.0078,150591.0
2019-04-29 10:00:00,59.08,59.18,58.97,59.18,93478.0,37.0016,37.0642,36.9327,37.0642,93478.0
2019-04-29 10:30:00,59.18,59.23,59.13,59.18,78858.0,37.0642,37.0955,37.0329,37.0642,78858.0
2019-04-29 11:00:00,59.17,59.18,58.97,59.01,96035.0,37.0579,37.0642,36.9327,36.9577,96035.0
2019-04-29 11:30:00,59.01,59.07,58.94,59.01,239696.0,36.9577,36.9953,36.9139,36.9577,239696.0
2019-04-29 12:00:00,59.02,59.17,58.99,59.15,74862.0,36.964,37.0579,36.9452,37.0454,74862.0
2019-04-29 12:30:00,59.16,59.23,59.14,59.17,53775.0,37.0517,37.0955,37.0391,37.0579,53775.0
2019-04-29 13:00:00,59.19,59.26,59.16,59.23,51268.0,37.0705,37.1143,37.0517,37.0955,51268.0
2019-04-29 13:30:00,59.23,59.28,59.16,59.21,64012.0,37.0955,37.1268,37.0517,37.083,64012.0
2019-04-29 14:00:00,59.21,59.31,59.21,59.28,66965.0,37.083,37.1456,37.083,37.1268,66965.0
2019-04-29 14:30:00,59.28,59.28,59.18,59.23,65711.0,37.1268,37.1268,37.0642,37.0955,65711.0
2019-04-29 15:00:00,59.23,59.34,59.22,59.3,62590.0,37.0955,37.1644,37.0893,37.1394,62590.0
2019-04-29 15:30:00,59.3,59.38,59.27,59.29,332799.0,37.1394,37.1895,37.1206,37.1331,332799.0
2019-04-30 09:30:00,58.79,58.81,58.56,58.57,287410.0,36.8199,36.8325,36.6759,36.6822,287410.0
2019-04-30 10:00:00,58.56,58.66,58.51,58.63,114056.0,36.6759,36.7385,36.6446,36.7197,114056.0
2019-04-30 10:30:00,58.64,58.72,58.6,58.65,131614.0,36.726,36.7761,36.7009,36.7323,131614.0
2019-04-30 11:00:00,58.64,58.77,58.55,58.74,120779.0,36.726,36.8074,36.6696,36.7886,120779.0
2019-04-30 11:30:00,58.75,58.97,58.75,58.9,91588.0,36.7949,36.9327,36.7949,36.8888,91588.0
2019-04-30 12:00:00,58.89,58.97,58.82,58.97,59606.0,36.8826,36.9327,36.8387,36.9327,59606.0
2019-04-30 12:30:00,58.98,59.05,58.92,58.98,58334.0,36.9389,36.9828,36.9014,36.9389,58334.0
2019-04-30 13:00:00,58.99,59.06,58.99,59.06,47052.0,36.9452,36.989,36.9452,36.989,47052.0
2019-04-30 13:30:00,59.07,59.17,59.02,59.05,59990.0,36.9953,37.0579,36.964,36.9828,59990.0
2019-04-30 14:00:00,59.05,59.05,58.89,58.92,75670.0,36.9828,36.9828,36.8826,36.9014,75670.0
2019-04-30 14:30:00,58.92,58.95,58.83,58.91,126536.0,36.9014,36.9202,36.845,36.8951,126536.0
2019-04-30 15:00:00,58.92,58.96,58.87,58.91,118185.0,36.9014,36.9264,36.87,36.8951,118185.0
2019-04-30 15:30:00,58.9,58.91,58.75,58.9,360672.0,36.8888,36.8951,36.7949,36.8888,360672.0
2019-05-01 09:30:00,58.8,58.89,58.68,58.79,225209.0,36.8262,36.8826,36.7511,36.8199,225209.0
2019-05-01 10:00:00,58.78,58.84,58.7,58.75,116189.0,36.8137,36.8513,36.7636,36.7949,116189.0
2019-05-01 10:30:00,58.75,58.79,58.65,58.66,118560.0,36.7949,36.8199,36.7323,36.7385,118560.0
2019-05-01 11:00:00,58.65,58.8,58.63,58.77,59229.0,36.7323,36.8262,36.7197,36.8074,59229.0
2019-05-01 11:30:00,58.76,58.82,58.59,58.77,145428.0,36.8012,36.8387,36.6947,36.8074,145428.0
2019-05-01 12:00:00,58.77,58.77,58.42,58.47,78786.0,36.8074,36.8074,36.5882,36.6195,78786.0
2019-05-01 12:30:00,58.47,58.48,58.36,58.45,68297.0,36.6195,36.6258,36.5506,36.607,68297.0
2019-05-01 13:00:00,58.45,58.58,58.45,58.56,79551.0,36.607,36.6884,36.607,36.6759,79551.0
2019-05-01 13:30:00,58.55,58.56,58.39,58.39,76247.0,36.6696,36.6759,36.5694,36.5694,76247.0
2019-05-01 14:00:00,58.4,58.96,58.39,58.88,216457.0,36.5757,36.9264,36.5694,36.8763,216457.0
2019-05-01 14:30:00,58.87,58.9,57.3,58.07,527527.0,36.87,36.8888,35.8868,36.369,527527.0
2019-05-01 15:00:00,58.07,58.11,57.88,57.89,243857.0,36.369,36.3941,36.25,36.2563,243857.0
2019-05-01 15:30:00,57.9,58.08,57.81,57.95,682318.0,36.2625,36.3753,36.2062,36.2939,682318.0
2019-05-02 09:30:00,57.62,57.64,57.44,57.48,401452.0,36.0872,36.0997,35.9744,35.9995,401452.0
2019-05-02 10:00:00,57.49,57.53,57.39,57.46,256305.0,36.0058,36.0308,35.9431,35.987,256305.0
2019-05-02 10:30:00,57.46,57.54,57.27,57.46,267044.0,35.987,36.0371,35.868,35.987,267044.0
2019-05-02 11:00:00,57.46,57.51,57.36,57.47,119963.0,35.987,36.0183,35.9243,35.9932,119963.0
2019-05-02 11:30:00,57.47,57.57,57.18,57.23,266757.0,35.9932,36.0559,35.8116,35.8429,266757.0
2019-05-02 12:00:00,57.24,57.54,57.22,57.48,90985.0,35.8492,36.0371,35.8367,35.9995,90985.0
2019-05-02 12:30:00,57.49,57.55,57.43,57.49,101501.0,36.0058,36.0433,35.9682,36.0058,101501.0
2019-05-02 13:00:00,57.5,57.52,57.43,57.48,107381.0,36.012,36.0245,35.9682,35.9995,107381.0
2019-05-02 13:30:00,57.48,57.67,57.46,57.65,186721.0,35.9995,36.1185,35.987,36.106,186721.0
2019-05-02 14:00:00,57.64,57.68,57.48,57.52,221799.0,36.0997,36.1248,35.9995,36.0245,221799.0
2019-05-02 14:30:00,57.52,57.57,57.36,57.4,206540.0,36.0245,36.0559,35.9243,35.9494,206540.0
2019-05-02 15:00:00,57.39,57.48,57.36,57.45,176005.0,35.9431,35.9995,35.9243,35.9807,176005.0
2019-05-02 15:30:00,57.45,57.5,57.39,57.44,547277.0,35.9807,36.012,35.9431,35.9744,547277.0
2019-05-03 09:30:00,58.26,58.44,58.26,58.41,129874.0,36.488,36.6007,36.488,36.582,129874.0
2019-05-03 10:00:00,58.41,58.64,58.37,58.59,298942.0,36.582,36.726,36.5569,36.6947,298942.0
2019-05-03 10:30:00,58.58,58.78,58.57,58.72,202716.0,36.6884,36.8137,36.6822,36.7761,202716.0
2019-05-03 11:00:00,58.72,58.85,58.66,58.7,151609.0,36.7761,36.8575,36.7385,36.7636,151609.0
2019-05-03 11:30:00,58.69,58.8,58.66,58.8,88798.0,36.7573,36.8262,36.7385,36.8262,88798.0
2019-05-03 12:00:00,58.8,58.88,58.77,58.8,80493.0,36.8262,36.8763,36.8074,36.8262,80493.0
2019-05-03 12:30:00,58.8,58.82,58.72,58.78,63050.0,36.8262,36.8387,36.7761,36.8137,63050.0
2019-05-03 13:00:00,58.76,58.77,58.7,58.75,56719.0,36.8012,36.8074,36.7636,36.7949,56719.0
2019-05-03 13:30:00,58.75,58.85,58.72,58.8,63493.0,36.7949,36.8575,36.7761,36.8262,63493.0
2019-05-03 14:00:00,58.8,58.82,58.74,58.76,63401.0,36.8262,36.8387,36.7886,36.8012,63401.0
2019-05-03 14:30:00,58.75,58.83,58.71,58.76,106317.0,36.7949,36.845,36.7698,36.8012,106317.0
2019-05-03 15:00:00,58.76,58.82,58.72,58.79,76700.0,36.8012,36.8387,36.7761,36.8199,76700.0
2019-05-03 15:30:00,58.79,59.03,58.77,58.92,500735.0,36.8199,36.9703,36.8074,36.9014,500735.0
2019-05-06 09:30:00,57.57,57.84,57.38,57.75,345371.0,36.0559,36.225,35.9369,36.1686,345371.0
2019-05-06 10:00:00,57.75,58.07,57.57,57.88,212625.0,36.1686,36.369,36.0559,36.25,212625.0
2019-05-06 10:30:00,57.87,58.09,57.75,58.09,203545.0,36.2438,36.3815,36.1686,36.3815,203545.0
2019-05-06 11:00:00,58.09,58.13,57.86,58.04,203939.0,36.3815,36.4066,36.2375,36.3502,203939.0
2019-05-06 11:30:00,58.03,58.1,57.86,57.97,125534.0,36.344,36.3878,36.2375,36.3064,125534.0
2019-05-06 12:00:00,57.98,58.01,57.83,57.87,84736.0,36.3126,36.3314,36.2187,36.2438,84736.0
2019-05-06 12:30:00,57.87,57.9,57.76,57.77,66962.0,36.2438,36.2625,36.1749,36.1811,66962.0
2019-05-06 13:00:00,57.75,57.86,57.74,57.83,65461.0,36.1686,36.2375,36.1623,36.2187,65461.0
2019-05-06 13:30:00,57.83,57.91,57.8,57.88,53496.0,36.2187,36.2688,36.1999,36.25,53496.0
2019-05-06 14:00:00,57.88,58.02,57.86,57.95,62851.0,36.25,36.3377,36.2375,36.2939,62851.0
2019-05-06 14:30:00,57.95,58.14,57.9,58.11,86617.0,36.2939,36.4129,36.2625,36.3941,86617.0
2019-05-06 15:00:00,58.11,58.14,58.05,58.09,82476.0,36.3941,36.4129,36.3565,36.3815,82476.0
2019-05-06 15:30:00,58.09,58.15,58.01,58.1,267561.0,36.3815,36.4191,36.3314,36.3878,267561.0
2019-05-07 09:30:00,58.74,58.81,58.38,58.4,371610.0,36.7886,36.8325,36.5632,36.5757,371610.0
2019-05-07 10:00:00,58.4,58.44,58.19,58.43,335049.0,36.5757,36.6007,36.4442,36.5945,335049.0
2019-05-07 10:30:00,58.43,58.43,58.08,58.11,368570.0,36.5945,36.5945,36.3753,36.3941,368570.0
2019-05-07 11:00:00,58.11,58.18,58.0,58.01,133086.0,36.3941,36.4379,36.3252,36.3314,133086.0
2019-05-07 11:30:00,58.01,58.31,58.01,58.15,134338.0,36.3314,36.5193,36.3314,36.4191,134338.0
2019-05-07 12:00:00,58.14,58.21,58.04,58.2,81838.0,36.4129,36.4567,36.3502,36.4504,81838.0
2019-05-07 12:30:00,58.2,58.24,58.0,58.06,63971.0,36.4504,36.4755,36.3252,36.3627,63971.0
2019-05-07 13:00:00,58.07,58.09,57.88,57.9,71325.0,36.369,36.3815,36.25,36.2625,71325.0
2019-05-07 13:30:00,57.9,57.95,57.77,57.88,119764.0,36.2625,36.2939,36.1811,36.25,119764.0
2019-05-07 14:00:00,57.88,58.01,57.83,57.92,74518.0,36.25,36.3314,36.2187,36.2751,74518.0
2019-05-07 14:30:00,57.92,58.06,57.87,58.03,92076.0,36.2751,36.3627,36.2438,36.344,92076.0
2019-05-07 15:00:00,58.04,58.25,57.97,58.17,213234.0,36.3502,36.4817,36.3064,36.4316,213234.0
2019-05-07 15:30:00,58.16,58.33,58.04,58.27,359019.0,36.4254,36.5318,36.3502,36.4943,359019.0
2019-05-08 09:30:00,57.8,57.91,57.65,57.86,203629.0,36.1999,36.2688,36.106,36.2375,203629.0
2019-05-08 10:00:00,57.87,57.92,57.59,57.67,205994.0,36.2438,36.2751,36.0684,36.1185,205994.0
2019-05-08 10:30:00,57.67,57.8,57.56,57.77,196969.0,36.1185,36.1999,36.0496,36.1811,196969.0
2019-05-08 11:00:00,57.77,58.21,57.76,58.17,263794.0,36.1811,36.4567,36.1749,36.4316,263794.0
2019-05-08 11:30:00,58.17,58.18,57.87,58.04,155692.0,36.4316,36.4379,36.2438,36.3502,155692.0
2019-05-08 12:00:00,58.03,58.06,57.81,57.87,73791.0,36.344,36.3627,36.2062,36.2438,73791.0
2019-05-08 12:30:00,57.87,57.97,57.85,57.92,63637.0,36.2438,36.3064,36.2312,36.2751,63637.0
2019-05-08 13:00:00,57.94,57.96,57.87,57.96,46878.0,36.2876,36.3001,36.2438,36.3001,46878.0
2019-05-08 13:30:00,57.95,57.98,57.84,57.85,112169.0,36.2939,36.3126,36.225,36.2312,112169.0
2019-05-08 14:00:00,57.86,57.86,57.63,57.65,196818.0,36.2375,36.2375,36.0934,36.106,196818.0
2019-05-08 14:30:00,57.65,57.75,57.64,57.75,177919.0,36.106,36.1686,36.0997,36.1686,177919.0
2019-05-08 15:00:00,57.75,57.79,57.69,57.78,170180.0,36.1686,36.1936,36.131,36.1874,170180.0
2019-05-08 15:30:00,57.79,57.81,57.67,57.68,265980.0,36.1936,36.2062,36.1185,36.1248,265980.0
2019-05-09 09:30:00,57.45,57.66,57.3,57.62,421000.0,35.9807,36.1122,35.8868,36.0872,421000.0
2019-05-09 10:00:00,57.6,57.61,57.4,57.41,344448.0,36.0747,36.0809,35.9494,35.9557,344448.0
2019-05-09 10:30:00,57.4,57.46,57.25,57.42,235024.0,35.9494,35.987,35.8554,35.9619,235024.0
2019-05-09 11:00:00,57.41,57.49,57.25,57.29,198902.0,35.9557,36.0058,35.8554,35.8805,198902.0
2019-05-09 11:30:00,57.31,57.44,57.31,57.4,214264.0,35.893,35.9744,35.893,35.9494,214264.0
2019-05-09 12:00:00,57.4,57.56,57.33,57.56,74538.0,35.9494,36.0496,35.9056,36.0496,74538.0
2019-05-09 12:30:00,57.57,58.0,57.57,57.9,253604.0,36.0559,36.3252,36.0559,36.2625,253604.0
2019-05-09 13:00:00,57.9,58.01,57.9,57.92,103493.0,36.2625,36.3314,36.2625,36.2751,103493.0
2019-05-09 13:30:00,57.93,57.95,57.81,57.89,74062.0,36.2813,36.2939,36.2062,36.2563,74062.0
2019-05-09 14:00:00,57.89,57.93,57.83,57.91,80864.0,36.2563,36.2813,36.2187,36.2688,80864.0
2019-05-09 14:30:00,57.91,57.96,57.77,57.78,55083.0,36.2688,36.3001,36.1811,36.1874,55083.0
2019-05-09 15:00:00,57.77,57.83,57.7,57.8,78888.0,36.1811,36.2187,36.1373,36.1999,78888.0
2019-05-09 15:30:00,57.8,57.89,57.72,57.75,274072.0,36.1999,36.2563,36.1498,36.1686,274072.0
2019-05-10 09:30:00,58.04,58.17,57.91,58.01,252883.0,36.3502,36.4316,36.2688,36.3314,252883.0
2019-05-10 10:00:00,58.01,58.02,57.7,57.87,269882.0,36.3314,36.3377,36.1373,36.2438,269882.0
2019-05-10 10:30:00,57.87,57.9,57.69,57.75,303672.0,36.2438,36.2625,36.131,36.1686,303672.0
2019-05-10 11:00:00,57.74,57.99,57.7,57.97,118892.0,36.1623,36.3189,36.1373,36.3064,118892.0
2019-05-10 11:30:00,57.97,58.09,57.87,58.06,81082.0,36.3064,36.3815,36.2438,36.3627,81082.0
2019-05-10 12:00:00,58.06,58.27,58.0,58.25,152072.0,36.3627,36.4943,36.3252,36.4817,152072.0
2019-05-10 12:30:00,58.26,58.34,58.14,58.32,50135.0,36.488,36.5381,36.4129,36.5256,50135.0
2019-05-10 13:00:00,58.32,58.56,58.3,58.52,84797.0,36.5256,36.6759,36.5131,36.6508,84797.0
2019-05-10 13:30:00,58.55,58.73,58.55,58.63,77091.0,36.6696,36.7824,36.6696,36.7197,77091.0
2019-05-10 14:00:00,58.63,58.75,58.55,58.66,107353.0,36.7197,36.7949,36.6696,36.7385,107353.0
2019-05-10 14:30:00,58.66,58.82,58.66,58.73,103967.0,36.7385,36.8387,36.7385,36.7824,103967.0
2019-05-10 15:00:00,58.73,59.05,58.72,59.0,167408.0,36.7824,36.9828,36.7761,36.9515,167408.0
2019-05-10 15:30:00,59.0,59.02,58.71,58.87,518374.0,36.9515,36.964,36.7698,36.87,518374.0
2019-05-13 09:30:00,57.69,57.86,57.55,57.62,285562.0,36.131,36.2375,36.0433,36.0872,285562.0
2019-05-13 10:00:00,57.62,57.62,57.22,57.34,541169.0,36.0872,36.0872,35.8367,35.9118,541169.0
2019-05-13 10:30:00,57.32,57.57,57.26,57.5,176381.0,35.8993,36.0559,35.8617,36.012,176381.0
2019-05-13 11:00:00,57.5,57.55,57.09,57.13,161246.0,36.012,36.0433,35.7552,35.7803,161246.0
2019-05-13 11:30:00,57.14,57.23,56.91,57.09,201686.0,35.7866,35.8429,35.6425,35.7552,201686.0
2019-05-13 12:00:00,57.09,57.16,56.99,57.02,72085.0,35.7552,35.7991,35.6926,35.7114,72085.0
2019-05-13 12:30:00,57.02,57.1,56.95,57.0,112810.0,35.7114,35.7615,35.6676,35.6989,112810.0
2019-05-13 13:00:00,57.0,57.12,56.97,57.05,85825.0,35.6989,35.774,35.6801,35.7302,85825.0
2019-05-13 13:30:00,57.05,57.23,57.04,57.21,58993.0,35.7302,35.8429,35.7239,35.8304,58993.0
2019-05-13 14:00:00,57.2,57.41,57.11,57.32,84743.0,35.8241,35.9557,35.7678,35.8993,84743.0
2019-05-13 14:30:00,57.33,57.52,57.27,57.44,110280.0,35.9056,36.0245,35.868,35.9744,110280.0
2019-05-13 15:00:00,57.45,57.51,57.3,57.34,101005.0,35.9807,36.0183,35.8868,35.9118,101005.0
2019-05-13 15:30:00,57.33,57.33,57.1,57.17,394027.0,35.9056,35.9056,35.7615,35.8053,394027.0
2019-05-14 09:30:00,58.22,58.29,58.01,58.22,240698.0,36.463,36.5068,36.3314,36.463,240698.0
2019-05-14 10:00:00,58.23,58.36,58.18,58.31,119716.0,36.4692,36.5506,36.4379,36.5193,119716.0
2019-05-14 10:30:00,58.31,58.41,58.16,58.19,201507.0,36.5193,36.582,36.4254,36.4442,201507.0
2019-05-14 11:00:00,58.2,58.36,58.17,58.29,187458.0,36.4504,36.5506,36.4316,36.5068,187458.0
2019-05-14 11:30:00,58.3,58.73,58.26,58.69,179944.0,36.5131,36.7824,36.488,36.7573,179944.0
2019-05-14 12:00:00,58.69,58.82,58.64,58.73,90397.0,36.7573,36.8387,36.726,36.7824,90397.0
2019-05-14 12:30:00,58.74,58.84,58.72,58.72,84812.0,36.7886,36.8513,36.7761,36.7761,84812.0
2019-05-14 13:00:00,58.72,58.77,58.67,58.77,51374.0,36.7761,36.8074,36.7448,36.8074,51374.0
2019-05-14 13:30:00,58.77,58.84,58.64,58.65,58172.0,36.8074,36.8513,36.726,36.7323,58172.0
2019-05-14 14:00:00,58.66,58.72,58.62,58.66,68731.0,36.7385,36.7761,36.7135,36.7385,68731.0
2019-05-14 14:30:00,58.65,58.66,58.51,58.55,135694.0,36.7323,36.7385,36.6446,36.6696,135694.0
2019-05-14 15:00:00,58.54,58.64,58.53,58.58,113152.0,36.6634,36.726,36.6571,36.6884,113152.0
2019-05-14 15:30:00,58.58,58.59,58.43,58.47,347782.0,36.6884,36.6947,36.5945,36.6195,347782.0
2019-05-15 09:30:00,57.82,58.07,57.69,57.91,225015.0,36.2124,36.369,36.131,36.2688,225015.0
2019-05-15 10:00:00,57.91,58.48,57.91,58.4,184949.0,36.2688,36.6258,36.2688,36.5757,184949.0
2019-05-15 10:30:00,58.4,58.49,58.29,58.38,104811.0,36.5757,36.6321,36.5068,36.5632,104811.0
2019-05-15 11:00:00,58.38,58.57,58.25,58.57,82227.0,36.5632,36.6822,36.4817,36.6822,82227.0
2019-05-15 11:30:00,58.57,58.6,58.48,58.58,99561.0,36.6822,36.7009,36.6258,36.6884,99561.0
2019-05-15 12:00:00,58.58,58.61,58.35,58.36,52695.0,36.6884,36.7072,36.5444,36.5506,52695.0
2019-05-15 12:30:00,58.37,58.39,58.27,58.33,42963.0,36.5569,36.5694,36.4943,36.5318,42963.0
2019-05-15 13:00:00,58.34,58.35,58.21,58.23,47159.0,36.5381,36.5444,36.4567,36.4692,47159.0
2019-05-15 13:30:00,58.22,58.31,58.2,58.29,58307.0,36.463,36.5193,36.4504,36.5068,58307.0
2019-05-15 14:00:00,58.28,58.39,58.27,58.36,46348.0,36.5005,36.5694,36.4943,36.5506,46348.0
2019-05-15 14:30:00,58.37,58.43,58.34,58.35,64100.0,36.5569,36.5945,36.5381,36.5444,64100.0
2019-05-15 15:00:00,58.35,58.41,58.33,58.4,53253.0,36.5444,36.582,36.5318,36.5757,53253.0
2019-05-15 15:30:00,58.4,58.41,58.25,58.29,307136.0,36.5757,36.582,36.4817,36.5068,307136.0
2019-05-16 09:30:00,59.31,59.39,59.1,59.2,273439.0,37.1456,37.1957,37.0141,37.0767,273439.0
2019-05-16 10:00:00,59.2,59.26,58.96,59.25,150410.0,37.0767,37.1143,36.9264,37.108,150410.0
2019-05-16 10:30:00,59.25,59.38,59.21,59.3,115107.0,37.108,37.1895,37.083,37.1394,115107.0
2019-05-16 11:00:00,59.29,59.31,59.17,59.27,84052.0,37.1331,37.1456,37.0579,37.1206,84052.0
2019-05-16 11:30:00,59.27,59.36,59.22,59.29,78955.0,37.1206,37.1769,37.0893,37.1331,78955.0
2019-05-16 12:00:00,59.29,59.39,59.23,59.39,59186.0,37.1331,37.1957,37.0955,37.1957,59186.0
2019-05-16 12:30:00,59.39,59.54,59.38,59.5,109068.0,37.1957,37.2897,37.1895,37.2646,109068.0
2019-05-16 13:00:00,59.51,59.52,59.43,59.46,125010.0,37.2709,37.2771,37.2208,37.2396,125010.0
2019-05-16 13:30:00,59.46,59.55,59.42,59.48,147445.0,37.2396,37.2959,37.2145,37.2521,147445.0
2019-05-16 14:00:00,59.48,59.74,59.39,59.7,251619.0,37.2521,37.4149,37.1957,37.3899,251619.0
2019-05-16 14:30:00,59.7,60.15,59.63,59.8,890876.0,37.3899,37.6717,37.346,37.4525,890876.0
2019-05-16 15:00:00,59.79,59.8,59.63,59.77,247186.0,37.4462,37.4525,37.346,37.4337,247186.0
2019-05-16 15:30:00,59.77,59.91,59.71,59.78,850975.0,37.4337,37.5214,37.3961,37.44,850975.0
2019-05-17 09:30:00,59.83,60.21,59.82,59.98,413830.0,37.4713,37.7093,37.465,37.5652,413830.0
2019-05-17 10:00:00,59.98,60.34,59.98,60.25,608002.0,37.5652,37.7907,37.5652,37.7343,608002.0
2019-05-17 10:30:00,60.25,60.32,60.09,60.24,230167.0,37.7343,37.7782,37.6341,37.7281,230167.0
2019-05-17 11:00:00,60.24,60.29,60.11,60.15,174735.0,37.7281,37.7594,37.6467,37.6717,174735.0
2019-05-17 11:30:00,60.16,60.16,59.89,59.91,126709.0,37.678,37.678,37.5089,37.5214,126709.0
2019-05-17 12:00:00,59.9,59.9,59.78,59.82,78894.0,37.5151,37.5151,37.44,37.465,78894.0
2019-05-17 12:30:00,59.83,59.87,59.72,59.76,175180.0,37.4713,37.4963,37.4024,37.4275,175180.0
2019-05-17 13:00:00,59.77,59.91,59.77,59.8,57741.0,37.4337,37.5214,37.4337,37.4525,57741.0
2019-05-17 13:30:00,59.8,59.88,59.77,59.85,59507.0,37.4525,37.5026,37.4337,37.4838,59507.0
2019-05-17 14:00:00,59.84,59.85,59.74,59.79,44788.0,37.4776,37.4838,37.4149,37.4462,44788.0
2019-05-17 14:30:00,59.78,59.9,59.76,59.84,48949.0,37.44,37.5151,37.4275,37.4776,48949.0
2019-05-17 15:00:00,59.84,59.85,59.56,59.8,199297.0,37.4776,37.4838,37.3022,37.4525,199297.0
2019-05-17 15:30:00,59.79,60.01,59.71,59.97,427162.0,37.4462,37.584,37.3961,37.559,427162.0
2019-05-20 09:30:00,59.88,60.09,59.78,60.06,166834.0,37.5026,37.6341,37.44,37.6153,166834.0
2019-05-20 10:00:00,60.06,60.36,60.01,60.27,199020.0,37.6153,37.8032,37.584,37.7469,199020.0
2019-05-20 10:30:00,60.26,60.31,60.1,60.18,131839.0,37.7406,37.7719,37.6404,37.6905,131839.0
2019-05-20 11:00:00,60.18,60.2,59.99,60.05,197159.0,37.6905,37.703,37.5715,37.6091,197159.0
2019-05-20 11:30:00,60.05,60.15,60.01,60.09,126907.0,37.6091,37.6717,37.584,37.6341,126907.0
2019-05-20 12:00:00,60.1,60.2,60.09,60.1,171409.0,37.6404,37.703,37.6341,37.6404,171409.0
2019-05-20 12:30:00,60.1,60.17,60.04,60.09,142531.0,37.6404,37.6842,37.6028,37.6341,142531.0
2019-05-20 13:00:00,60.08,60.1,59.93,59.96,73541.0,37.6279,37.6404,37.5339,37.5527,73541.0
2019-05-20 13:30:00,59.96,59.96,59.84,59.88,114087.0,37.5527,37.5527,37.4776,37.5026,114087.0
2019-05-20 14:00:00,59.88,59.88,59.71,59.78,67780.0,37.5026,37.5026,37.3961,37.44,67780.0
2019-05-20 14:30:00,59.78,59.81,59.71,59.8,68345.0,37.44,37.4588,37.3961,37.4525,68345.0
2019-05-20 15:00:00,59.79,59.8,59.61,59.72,157611.0,37.4462,37.4525,37.3335,37.4024,157611.0
2019-05-20 15:30:00,59.71,59.82,59.7,59.74,308665.0,37.3961,37.465,37.3899,37.4149,308665.0
2019-05-21 09:30:00,59.42,59.53,59.22,59.27,121009.0,37.2145,37.2834,37.0893,37.1206,121009.0
2019-05-21 10:00:00,59.26,59.49,59.24,59.45,119050.0,37.1143,37.2584,37.1018,37.2333,119050.0
2019-05-21 10:30:00,59.46,59.81,59.45,59.79,120823.0,37.2396,37.4588,37.2333,37.4462,120823.0
2019-05-21 11:00:00,59.8,59.84,59.59,59.64,123243.0,37.4525,37.4776,37.321,37.3523,123243.0
2019-05-21 11:30:00,59.63,59.79,59.61,59.68,76002.0,37.346,37.4462,37.3335,37.3773,76002.0
2019-05-21 12:00:00,59.67,59.81,59.67,59.73,39723.0,37.3711,37.4588,37.3711,37.4087,39723.0
2019-05-21 12:30:00,59.74,59.77,59.69,59.77,34921.0,37.4149,37.4337,37.3836,37.4337,34921.0
2019-05-21 13:00:00,59.78,59.8,59.73,59.77,30705.0,37.44,37.4525,37.4087,37.4337,30705.0
2019-05-21 13:30:00,59.77,59.83,59.76,59.8,36531.0,37.4337,37.4713,37.4275,37.4525,36531.0
2019-05-21 14:00:00,59.79,59.82,59.75,59.78,56175.0,37.4462,37.465,37.4212,37.44,56175.0
2019-05-21 14:30:00,59.78,59.78,59.67,59.7,51664.0,37.44,37.44,37.3711,37.3899,51664.0
2019-05-21 15:00:00,59.7,59.7,59.61,59.67,50622.0,37.3899,37.3899,37.3335,37.3711,50622.0
2019-05-21 15:30:00,59.66,59.79,59.65,59.75,173198.0,37.3648,37.4462,37.3586,37.4212,173198.0
2019-05-22 09:30:00,59.78,59.89,59.56,59.76,155462.0,37.44,37.5089,37.3022,37.4275,155462.0
2019-05-22 10:00:00,59.78,59.8,59.6,59.71,108470.0,37.44,37.4525,37.3272,37.3961,108470.0
2019-05-22 10:30:00,59.7,59.71,59.51,59.63,113200.0,37.3899,37.3961,37.2709,37.346,113200.0
2019-05-22 11:00:00,59.63,59.79,59.58,59.62,122810.0,37.346,37.4462,37.3147,37.3398,122810.0
2019-05-22 11:30:00,59.61,59.77,59.58,59.74,140480.0,37.3335,37.4337,37.3147,37.4149,140480.0
2019-05-22 12:00:00,59.74,59.79,59.6,59.63,59541.0,37.4149,37.4462,37.3272,37.346,59541.0
2019-05-22 12:30:00,59.63,59.66,59.61,59.66,28018.0,37.346,37.3648,37.3335,37.3648,28018.0
2019-05-22 13:00:00,59.65,59.66,59.48,59.5,142359.0,37.3586,37.3648,37.2521,37.2646,142359.0
2019-05-22 13:30:00,59.5,59.63,59.43,59.54,134526.0,37.2646,37.346,37.2208,37.2897,134526.0
2019-05-22 14:00:00,59.55,59.61,59.42,59.51,101402.0,37.2959,37.3335,37.2145,37.2709,101402.0
2019-05-22 14:30:00,59.51,59.59,59.5,59.52,70973.0,37.2709,37.321,37.2646,37.2771,70973.0
2019-05-22 15:00:00,59.51,59.56,59.41,59.41,103396.0,37.2709,37.3022,37.2082,37.2082,103396.0
2019-05-22 15:30:00,59.4,59.47,59.37,59.45,406285.0,37.202,37.2458,37.1832,37.2333,406285.0
2019-05-23 09:30:00,58.82,58.85,58.35,58.42,317185.0,36.8387,36.8575,36.5444,36.5882,317185.0
2019-05-23 10:00:00,58.41,58.49,58.21,58.32,359465.0,36.582,36.6321,36.4567,36.5256,359465.0
2019-05-23 10:30:00,58.31,58.77,58.3,58.69,257132.0,36.5193,36.8074,36.5131,36.7573,257132.0
2019-05-23 11:00:00,58.7,58.76,58.59,58.72,76925.0,36.7636,36.8012,36.6947,36.7761,76925.0
2019-05-23 11:30:00,58.73,58.82,58.63,58.72,157069.0,36.7824,36.8387,36.7197,36.7761,157069.0
2019-05-23 12:00:00,58.73,58.85,58.71,58.81,69727.0,36.7824,36.8575,36.7698,36.8325,69727.0
2019-05-23 12:30:00,58.8,58.95,58.76,58.82,66869.0,36.8262,36.9202,36.8012,36.8387,66869.0
2019-05-23 13:00:00,58.8,58.88,58.79,58.85,83608.0,36.8262,36.8763,36.8199,36.8575,83608.0
2019-05-23 13:30:00,58.84,58.88,58.72,58.73,51036.0,36.8513,36.8763,36.7761,36.7824,51036.0
2019-05-23 14:00:00,58.72,58.77,58.66,58.67,46366.0,36.7761,36.8074,36.7385,36.7448,46366.0
2019-05-23 14:30:00,58.67,58.7,58.57,58.61,88529.0,36.7448,36.7636,36.6822,36.7072,88529.0
2019-05-23 15:00:00,58.6,58.84,58.54,58.82,124152.0,36.7009,36.8513,36.6634,36.8387,124152.0
2019-05-23 15:30:00,58.8,58.81,58.65,58.77,256871.0,36.8262,36.8325,36.7323,36.8074,256871.0
2019-05-24 09:30:00,59.63,59.63,59.31,59.47,418774.0,37.346,37.346,37.1456,37.2458,418774.0
2019-05-24 10:00:00,59.47,59.56,59.41,59.52,148849.0,37.2458,37.3022,37.2082,37.2771,148849.0
2019-05-24 10:30:00,59.52,59.62,59.42,59.45,257715.0,37.2771,37.3398,37.2145,37.2333,257715.0
2019-05-24 11:00:00,59.46,59.57,59.41,59.54,153081.0,37.2396,37.3085,37.2082,37.2897,153081.0
2019-05-24 11:30:00,59.54,59.55,59.42,59.47,88970.0,37.2897,37.2959,37.2145,37.2458,88970.0
2019-05-24 12:00:00,59.47,59.53,59.35,59.53,106966.0,37.2458,37.2834,37.1707,37.2834,106966.0
2019-05-24 12:30:00,59.54,59.73,59.47,59.73,83170.0,37.2897,37.4087,37.2458,37.4087,83170.0
2019-05-24 13:00:00,59.75,59.87,59.7,59.79,51898.0,37.4212,37.4963,37.3899,37.4462,51898.0
2019-05-24 13:30:00,59.8,59.88,59.79,59.82,56581.0,37.4525,37.5026,37.4462,37.465,56581.0
2019-05-24 14:00:00,59.81,59.83,59.73,59.78,56423.0,37.4588,37.4713,37.4087,37.44,56423.0
2019-05-24 14:30:00,59.78,59.78,59.62,59.65,122798.0,37.44,37.44,37.3398,37.3586,122798.0
2019-05-24 15:00:00,59.65,59.68,59.51,59.65,131684.0,37.3586,37.3773,37.2709,37.3586,131684.0
2019-05-24 15:30:00,59.65,59.74,59.59,59.72,254501.0,37.3586,37.4149,37.321,37.4024,254501.0
2019-05-28 09:30:00,61.14,61.45,61.07,61.12,258629.0,38.2917,38.4859,38.2479,38.2792,258629.0
2019-05-28 10:00:00,61.13,61.14,60.76,60.83,416978.0,38.2855,38.2917,38.0537,38.0976,416978.0
2019-05-28 10:30:00,60.82,60.85,60.56,60.59,322298.0,38.0913,38.1101,37.9285,37.9473,322298.0
2019-05-28 11:00:00,60.58,60.88,60.58,60.61,470397.0,37.941,38.1289,37.941,37.9598,470397.0
2019-05-28 11:30:00,60.6,60.91,60.5,60.86,481112.0,37.9535,38.1477,37.8909,38.1164,481112.0
2019-05-28 12:00:00,60.87,60.89,60.74,60.82,147705.0,38.1226,38.1352,38.0412,38.0913,147705.0
2019-05-28 12:30:00,60.83,60.85,60.71,60.71,65998.0,38.0976,38.1101,38.0224,38.0224,65998.0
2019-05-28 13:00:00,60.71,60.85,60.71,60.82,41079.0,38.0224,38.1101,38.0224,38.0913,41079.0
2019-05-28 13:30:00,60.82,60.84,60.76,60.78,54062.0,38.0913,38.1039,38.0537,38.0663,54062.0
2019-05-28 14:00:00,60.78,60.79,60.71,60.77,50141.0,38.0663,38.0725,38.0224,38.06,50141.0
2019-05-28 14:30:00,60.76,60.81,60.7,60.7,40208.0,38.0537,38.0851,38.0162,38.0162,40208.0
2019-05-28 15:00:00,60.7,60.83,60.67,60.78,132406.0,38.0162,38.0976,37.9974,38.0663,132406.0
2019-05-28 15:30:00,60.78,60.81,60.66,60.66,564272.0,38.0663,38.0851,37.9911,37.9911,564272.0
2019-05-29 09:30:00,58.98,59.15,58.74,58.83,335222.0,36.9389,37.0454,36.7886,36.845,335222.0
2019-05-29 10:00:00,58.83,59.22,58.8,59.09,338593.0,36.845,37.0893,36.8262,37.0078,338593.0
2019-05-29 10:30:00,59.1,59.26,59.05,59.23,368941.0,37.0141,37.1143,36.9828,37.0955,368941.0
2019-05-29 11:00:00,59.23,59.29,59.08,59.18,375958.0,37.0955,37.1331,37.0016,37.0642,375958.0
2019-05-29 11:30:00,59.17,59.21,58.8,58.93,161298.0,37.0579,37.083,36.8262,36.9076,161298.0
2019-05-29 12:00:00,58.93,59.1,58.9,59.1,121800.0,36.9076,37.0141,36.8888,37.0141,121800.0
2019-05-29 12:30:00,59.1,59.27,59.09,59.25,140561.0,37.0141,37.1206,37.0078,37.108,140561.0
2019-05-29 13:00:00,59.25,59.37,59.09,59.22,122976.0,37.108,37.1832,37.0078,37.0893,122976.0
2019-05-29 13:30:00,59.22,59.33,59.2,59.3,92799.0,37.0893,37.1581,37.0767,37.1394,92799.0
2019-05-29 14:00:00,59.3,59.33,59.15,59.31,79262.0,37.1394,37.1581,37.0454,37.1456,79262.0
2019-05-29 14:30:00,59.3,59.31,59.18,59.27,132130.0,37.1394,37.1456,37.0642,37.1206,132130.0
2019-05-29 15:00:00,59.27,59.31,59.16,59.23,227343.0,37.1206,37.1456,37.0517,37.0955,227343.0
2019-05-29 15:30:00,59.23,59.44,59.18,59.38,599914.0,37.0955,37.227,37.0642,37.1895,599914.0
2019-05-30 09:30:00,59.26,59.31,59.22,59.26,135791.0,37.1143,37.1456,37.0893,37.1143,135791.0
2019-05-30 10:00:00,59.27,59.29,59.16,59.21,91193.0,37.1206,37.1331,37.0517,37.083,91193.0
2019-05-30 10:30:00,59.22,59.32,59.1,59.21,82454.0,37.0893,37.1519,37.0141,37.083,82454.0
2019-05-30 11:00:00,59.21,59.33,59.1,59.18,125385.0,37.083,37.1581,37.0141,37.0642,125385.0
2019-05-30 11:30:00,59.18,59.28,59.09,59.23,93655.0,37.0642,37.1268,37.0078,37.0955,93655.0
2019-05-30 12:00:00,59.23,59.28,59.16,59.19,64584.0,37.0955,37.1268,37.0517,37.0705,64584.0
2019-05-30 12:30:00,59.2,59.31,59.18,59.31,57940.0,37.0767,37.1456,37.0642,37.1456,57940.0
2019-05-30 13:00:00,59.31,59.35,59.26,59.29,93020.0,37.1456,37.1707,37.1143,37.1331,93020.0
2019-05-30 13:30:00,59.29,59.33,59.2,59.27,74532.0,37.1331,37.1581,37.0767,37.1206,74532.0
2019-05-30 14:00:00,59.26,59.28,59.1,59.14,94681.0,37.1143,37.1268,37.0141,37.0391,94681.0
2019-05-30 14:30:00,59.13,59.13,58.99,59.04,73652.0,37.0329,37.0329,36.9452,36.9765,73652.0
2019-05-30 15:00:00,59.03,59.08,58.93,58.98,106622.0,36.9703,37.0016,36.9076,36.9389,106622.0
2019-05-30 15:30:00,58.98,59.07,58.91,58.95,360376.0,36.9389,36.9953,36.8951,36.9202,360376.0
2019-05-31 09:30:00,57.3,57.64,57.2,57.62,370221.0,35.8868,36.0997,35.8241,36.0872,370221.0
2019-05-31 10:00:00,57.62,57.98,57.55,57.91,447621.0,36.0872,36.3126,36.0433,36.2688,447621.0
2019-05-31 10:30:00,57.91,58.14,57.89,57.99,572048.0,36.2688,36.4129,36.2563,36.3189,572048.0
2019-05-31 11:00:00,57.99,58.05,57.7,57.8,207259.0,36.3189,36.3565,36.1373,36.1999,207259.0
2019-05-31 11:30:00,57.8,58.06,57.8,57.95,94838.0,36.1999,36.3627,36.1999,36.2939,94838.0
2019-05-31 12:00:00,57.94,57.98,57.82,57.84,121402.0,36.2876,36.3126,36.2124,36.225,121402.0
2019-05-31 12:30:00,57.84,57.88,57.8,57.86,118366.0,36.225,36.25,36.1999,36.2375,118366.0
2019-05-31 13:00:00,57.86,57.91,57.83,57.89,85338.0,36.2375,36.2688,36.2187,36.2563,85338.0
2019-05-31 13:30:00,57.89,57.96,57.84,57.95,114602.0,36.2563,36.3001,36.225,36.2939,114602.0
2019-05-31 14:00:00,57.96,57.96,57.87,57.93,89196.0,36.3001,36.3001,36.2438,36.2813,89196.0
2019-05-31 14:30:00,57.92,58.1,57.86,58.04,127881.0,36.2751,36.3878,36.2375,36.3502,127881.0
2019-05-31 15:00:00,58.04,58.06,57.9,57.92,165366.0,36.3502,36.3627,36.2625,36.2751,165366.0
2019-05-31 15:30:00,57.91,57.98,57.83,57.92,510863.0,36.2688,36.3126,36.2187,36.2751,510863.0
2019-06-03 09:30:00,57.99,58.29,57.91,58.13,229492.0,36.3189,36.5068,36.2688,36.4066,229492.0
2019-06-03 10:00:00,58.12,58.7,58.04,58.7,177956.0,36.4003,36.7636,36.3502,36.7636,177956.0
2019-06-03 10:30:00,58.7,58.75,58.58,58.68,115021.0,36.7636,36.7949,36.6884,36.7511,115021.0
2019-06-03 11:00:00,58.68,58.74,58.55,58.62,104658.0,36.7511,36.7886,36.6696,36.7135,104658.0
2019-06-03 11:30:00,58.6,58.67,58.54,58.62,89587.0,36.7009,36.7448,36.6634,36.7135,89587.0
2019-06-03 12:00:00,58.61,58.66,58.27,58.31,143591.0,36.7072,36.7385,36.4943,36.5193,143591.0
2019-06-03 12:30:00,58.33,58.49,58.31,58.43,54166.0,36.5318,36.6321,36.5193,36.5945,54166.0
2019-06-03 13:00:00,58.43,58.85,58.34,58.63,181349.0,36.5945,36.8575,36.5381,36.7197,181349.0
2019-06-03 13:30:00,58.62,58.7,58.44,58.66,128076.0,36.7135,36.7636,36.6007,36.7385,128076.0
2019-06-03 14:00:00,58.65,58.89,58.59,58.88,173997.0,36.7323,36.8826,36.6947,36.8763,173997.0
2019-06-03 14:30:00,58.89,58.89,58.66,58.72,104716.0,36.8826,36.8826,36.7385,36.7761,104716.0
2019-06-03 15:00:00,58.72,58.72,58.53,58.57,135888.0,36.7761,36.7761,36.6571,36.6822,135888.0
2019-06-03 15:30:00,58.58,58.79,58.5,58.76,224953.0,36.6884,36.8199,36.6383,36.8012,224953.0
2019-06-04 09:30:00,58.98,59.01,58.69,58.91,240638.0,36.9389,36.9577,36.7573,36.8951,240638.0
2019-06-04 10:00:00,58.9,58.97,58.71,58.85,100045.0,36.8888,36.9327,36.7698,36.8575,100045.0
2019-06-04 10:30:00,58.85,58.92,58.57,58.69,94681.0,36.8575,36.9014,36.6822,36.7573,94681.0
2019-06-04 11:00:00,58.68,58.86,58.65,58.84,75813.0,36.7511,36.8638,36.7323,36.8513,75813.0
2019-06-04 11:30:00,58.83,59.02,58.82,58.97,59583.0,36.845,36.964,36.8387,36.9327,59583.0
2019-06-04 12:00:00,58.97,59.06,58.89,59.04,40035.0,36.9327,36.989,36.8826,36.9765,40035.0
2019-06-04 12:30:00,59.05,59.14,59.0,59.08,46482.0,36.9828,37.0391,36.9515,37.0016,46482.0
2019-06-04 13:00:00,59.08,59.11,58.96,59.1,51134.0,37.0016,37.0204,36.9264,37.0141,51134.0
2019-06-04 13:30:00,59.11,59.18,59.03,59.16,46532.0,37.0204,37.0642,36.9703,37.0517,46532.0
2019-06-04 14:00:00,59.16,59.22,59.08,59.11,70722.0,37.0517,37.0893,37.0016,37.0204,70722.0
2019-06-04 14:30:00,59.1,59.11,59.02,59.05,58059.0,37.0141,37.0204,36.964,36.9828,58059.0
2019-06-04 15:00:00,59.05,59.14,59.04,59.13,71510.0,36.9828,37.0391,36.9765,37.0329,71510.0
2019-06-04 15:30:00,59.14,59.27,59.07,59.24,324724.0,37.0391,37.1206,36.9953,37.1018,324724.0
2019-06-05 09:30:00,58.59,58.69,58.22,58.4,245945.0,36.6947,36.7573,36.463,36.5757,245945.0
2019-06-05 10:00:00,58.39,58.44,58.09,58.21,124959.0,36.5694,36.6007,36.3815,36.4567,124959.0
2019-06-05 10:30:00,58.22,58.22,57.93,58.03,170343.0,36.463,36.463,36.2813,36.344,170343.0
2019-06-05 11:00:00,58.04,58.16,58.0,58.08,100213.0,36.3502,36.4254,36.3252,36.3753,100213.0
2019-06-05 11:30:00,58.08,58.14,57.91,58.0,128153.0,36.3753,36.4129,36.2688,36.3252,128153.0
2019-06-05 12:00:00,58.0,58.08,57.95,58.04,70811.0,36.3252,36.3753,36.2939,36.3502,70811.0
2019-06-05 12:30:00,58.03,58.1,57.97,57.99,64115.0,36.344,36.3878,36.3064,36.3189,64115.0
2019-06-05 13:00:00,57.99,58.15,57.99,58.13,51039.0,36.3189,36.4191,36.3189,36.4066,51039.0
2019-06-05 13:30:00,58.14,58.27,58.12,58.27,98718.0,36.4129,36.4943,36.4003,36.4943,98718.0
2019-06-05 14:00:00,58.27,58.28,58.0,58.04,160291.0,36.4943,36.5005,36.3252,36.3502,160291.0
2019-06-05 14:30:00,58.04,58.06,57.79,57.8,215158.0,36.3502,36.3627,36.1936,36.1999,215158.0
2019-06-05 15:00:00,57.79,57.86,57.75,57.78,226968.0,36.1936,36.2375,36.1686,36.1874,226968.0
2019-06-05 15:30:00,57.78,58.05,57.73,58.04,467885.0,36.1874,36.3565,36.1561,36.3502,467885.0
2019-06-06 09:30:00,57.97,58.21,57.95,58.1,182791.0,36.3064,36.4567,36.2939,36.3878,182791.0
2019-06-06 10:00:00,58.1,58.18,57.91,57.93,104205.0,36.3878,36.4379,36.2688,36.2813,104205.0
2019-06-06 10:30:00,57.93,58.23,57.9,58.08,126359.0,36.2813,36.4692,36.2625,36.3753,126359.0
2019-06-06 11:00:00,58.08,58.29,58.02,58.2,127146.0,36.3753,36.5068,36.3377,36.4504,127146.0
2019-06-06 11:30:00,58.19,58.3,57.58,57.7,512354.0,36.4442,36.5131,36.0621,36.1373,512354.0
2019-06-06 12:00:00,57.7,57.96,57.66,57.92,167907.0,36.1373,36.3001,36.1122,36.2751,167907.0
2019-06-06 12:30:00,57.91,57.93,57.73,57.83,137544.0,36.2688,36.2813,36.1561,36.2187,137544.0
2019-06-06 13:00:00,57.82,57.93,57.81,57.88,71135.0,36.2124,36.2813,36.2062,36.25,71135.0
2019-06-06 13:30:00,57.89,57.97,57.87,57.93,77755.0,36.2563,36.3064,36.2438,36.2813,77755.0
2019-06-06 14:00:00,57.94,58.02,57.92,58.01,92436.0,36.2876,36.3377,36.2751,36.3314,92436.0
2019-06-06 14:30:00,58.0,58.17,57.98,58.01,112225.0,36.3252,36.4316,36.3126,36.3314,112225.0
2019-06-06 15:00:00,58.01,58.21,58.0,58.2,91204.0,36.3314,36.4567,36.3252,36.4504,91204.0
2019-06-06 15:30:00,58.19,58.19,57.96,58.02,433782.0,36.4442,36.4442,36.3001,36.3377,433782.0
2019-06-07 09:30:00,57.78,58.08,57.71,58.0,154023.0,36.1874,36.3753,36.1435,36.3252,154023.0
2019-06-07 10:00:00,58.0,58.54,58.0,58.49,211152.0,36.3252,36.6634,36.3252,36.6321,211152.0
2019-06-07 10:30:00,58.5,58.63,58.32,58.37,148250.0,36.6383,36.7197,36.5256,36.5569,148250.0
2019-06-07 11:00:00,58.36,58.4,58.07,58.09,135709.0,36.5506,36.5757,36.369,36.3815,135709.0
2019-06-07 11:30:00,58.11,58.24,58.06,58.08,66055.0,36.3941,36.4755,36.3627,36.3753,66055.0
2019-06-07 12:00:00,58.07,58.15,58.03,58.14,48881.0,36.369,36.4191,36.344,36.4129,48881.0
2019-06-07 12:30:00,58.15,58.15,58.02,58.14,58654.0,36.4191,36.4191,36.3377,36.4129,58654.0
2019-06-07 13:00:00,58.14,58.18,58.03,58.05,54212.0,36.4129,36.4379,36.344,36.3565,54212.0
2019-06-07 13:30:00,58.06,58.22,58.0,58.22,61994.0,36.3627,36.463,36.3252,36.463,61994.0
2019-06-07 14:00:00,58.24,58.24,58.09,58.11,62453.0,36.4755,36.4755,36.3815,36.3941,62453.0
2019-06-07 14:30:00,58.12,58.13,58.02,58.03,86146.0,36.4003,36.4066,36.3377,36.344,86146.0
2019-06-07 15:00:00,58.04,58.15,58.03,58.15,57496.0,36.3502,36.4191,36.344,36.4191,57496.0
2019-06-07 15:30:00,58.15,58.16,58.03,58.11,219463.0,36.4191,36.4254,36.344,36.3941,219463.0
2019-06-10 09:30:00,58.89,59.01,58.59,58.65,178607.0,36.8826,36.9577,36.6947,36.7323,178607.0
2019-06-10 10:00:00,58.66,58.81,58.61,58.8,119980.0,36.7385,36.8325,36.7072,36.8262,119980.0
2019-06-10 10:30:00,58.8,58.81,58.7,58.7,198018.0,36.8262,36.8325,36.7636,36.7636,198018.0
2019-06-10 11:00:00,58.7,58.72,58.62,58.68,111561.0,36.7636,36.7761,36.7135,36.7511,111561.0
2019-06-10 11:30:00,58.69,58.74,58.58,58.61,92712.0,36.7573,36.7886,36.6884,36.7072,92712.0
2019-06-10 12:00:00,58.61,58.71,58.56,58.59,91703.0,36.7072,36.7698,36.6759,36.6947,91703.0
2019-06-10 12:30:00,58.58,58.66,58.52,58.63,55266.0,36.6884,36.7385,36.6508,36.7197,55266.0
2019-06-10 13:00:00,58.63,58.72,58.63,58.66,54612.0,36.7197,36.7761,36.7197,36.7385,54612.0
2019-06-10 13:30:00,58.67,58.72,58.57,58.64,66756.0,36.7448,36.7761,36.6822,36.726,66756.0
2019-06-10 14:00:00,58.64,58.65,58.57,58.63,62386.0,36.726,36.7323,36.6822,36.7197,62386.0
2019-06-10 14:30:00,58.63,58.7,58.56,58.68,90432.0,36.7197,36.7636,36.6759,36.7511,90432.0
2019-06-10 15:00:00,58.67,58.74,58.63,58.7,63820.0,36.7448,36.7886,36.7197,36.7636,63820.0
2019-06-10 15:30:00,58.7,58.72,58.62,58.66,256001.0,36.7636,36.7761,36.7135,36.7385,256001.0
2019-06-11 09:30:00,60.31,60.32,60.09,60.24,249124.0,37.7719,37.7782,37.6341,37.7281,249124.0
2019-06-11 10:00:00,60.24,60.41,60.17,60.39,154773.0,37.7281,37.8345,37.6842,37.822,154773.0
2019-06-11 10:30:00,60.39,60.42,60.2,60.28,93172.0,37.822,37.8408,37.703,37.7531,93172.0
2019-06-11 11:00:00,60.29,60.39,60.25,60.31,111534.0,37.7594,37.822,37.7343,37.7719,111534.0
2019-06-11 11:30:00,60.32,60.35,60.18,60.27,118884.0,37.7782,37.797,37.6905,37.7469,118884.0
2019-06-11 12:00:00,60.27,60.3,60.15,60.29,82254.0,37.7469,37.7657,37.6717,37.7594,82254.0
2019-06-11 12:30:00,60.29,60.33,60.23,60.27,80036.0,37.7594,37.7844,37.7218,37.7469,80036.0
2019-06-11 13:00:00,60.26,60.4,60.25,60.35,68225.0,37.7406,37.8283,37.7343,37.797,68225.0
2019-06-11 13:30:00,60.35,60.56,60.34,60.55,100580.0,37.797,37.9285,37.7907,37.9222,100580.0
2019-06-11 14:00:00,60.55,60.63,60.52,60.55,109193.0,37.9222,37.9723,37.9034,37.9222,109193.0
2019-06-11 14:30:00,60.56,60.6,60.32,60.38,134568.0,37.9285,37.9535,37.7782,37.8158,134568.0
2019-06-11 15:00:00,60.37,60.38,60.3,60.36,97898.0,37.8095,37.8158,37.7657,37.8032,97898.0
2019-06-11 15:30:00,60.35,60.41,60.26,60.27,553227.0,37.797,37.8345,37.7406,37.7469,553227.0
2019-06-12 09:30:00,60.27,60.45,60.19,60.45,146487.0,37.7469,37.8596,37.6968,37.8596,146487.0
2019-06-12 10:00:00,60.46,60.67,60.46,60.63,105695.0,37.8659,37.9974,37.8659,37.9723,105695.0
2019-06-12 10:30:00,60.63,60.76,60.6,60.68,92106.0,37.9723,38.0537,37.9535,38.0036,92106.0
2019-06-12 11:00:00,60.69,60.83,60.61,60.71,131675.0,38.0099,38.0976,37.9598,38.0224,131675.0
2019-06-12 11:30:00,60.71,60.73,60.39,60.44,84990.0,38.0224,38.035,37.822,37.8533,84990.0
2019-06-12 12:00:00,60.46,60.5,60.36,60.48,55788.0,37.8659,37.8909,37.8032,37.8784,55788.0
2019-06-12 12:30:00,60.47,60.48,60.26,60.26,42762.0,37.8721,37.8784,37.7406,37.7406,42762.0
2019-06-12 13:00:00,60.27,60.36,60.24,60.32,50195.0,37.7469,37.8032,37.7281,37.7782,50195.0
2019-06-12 13:30:00,60.32,60.39,60.28,60.37,56553.0,37.7782,37.822,37.7531,37.8095,56553.0
2019-06-12 14:00:00,60.38,60.43,60.31,60.4,53739.0,37.8158,37.8471,37.7719,37.8283,53739.0
2019-06-12 14:30:00,60.4,60.64,60.34,60.56,78433.0,37.8283,37.9786,37.7907,37.9285,78433.0
2019-06-12 15:00:00,60.56,60.57,60.31,60.31,123419.0,37.9285,37.9348,37.7719,37.7719,123419.0
2019-06-12 15:30:00,60.32,60.38,60.21,60.29,315903.0,37.7782,37.8158,37.7093,37.7594,315903.0
2019-06-13 09:30:00,61.15,61.36,61.07,61.11,207635.0,38.298,38.4295,38.2479,38.273,207635.0
2019-06-13 10:00:00,61.12,61.16,60.94,61.15,147991.0,38.2792,38.3043,38.1665,38.298,147991.0
2019-06-13 10:30:00,61.17,61.38,61.17,61.35,107685.0,38.3105,38.4421,38.3105,38.4233,107685.0
2019-06-13 11:00:00,61.36,61.59,61.31,61.58,110578.0,38.4295,38.5736,38.3982,38.5673,110578.0
2019-06-13 11:30:00,61.57,61.59,61.3,61.33,56003.0,38.561,38.5736,38.3919,38.4107,56003.0
2019-06-13 12:00:00,61.33,61.49,61.33,61.45,74538.0,38.4107,38.5109,38.4107,38.4859,74538.0
2019-06-13 12:30:00,61.45,61.54,61.4,61.54,61915.0,38.4859,38.5423,38.4546,38.5423,61915.0
2019-06-13 13:00:00,61.53,61.58,61.47,61.55,58662.0,38.536,38.5673,38.4984,38.5485,58662.0
2019-06-13 13:30:00,61.56,61.7,61.54,61.62,106537.0,38.5548,38.6425,38.5423,38.5924,106537.0
2019-06-13 14:00:00,61.62,61.64,61.52,61.57,56877.0,38.5924,38.6049,38.5297,38.561,56877.0
2019-06-13 14:30:00,61.57,61.62,61.46,61.51,81116.0,38.561,38.5924,38.4922,38.5235,81116.0
2019-06-13 15:00:00,61.52,61.53,61.44,61.47,79020.0,38.5297,38.536,38.4796,38.4984,79020.0
2019-06-13 15:30:00,61.47,61.59,61.42,61.57,351127.0,38.4984,38.5736,38.4671,38.561,351127.0
2019-06-14 09:30:00,60.5,60.77,60.41,60.62,258804.0,37.8909,38.06,37.8345,37.9661,258804.0
2019-06-14 10:00:00,60.62,60.75,60.58,60.6,117214.0,37.9661,38.0475,37.941,37.9535,117214.0
2019-06-14 10:30:00,60.6,60.86,60.6,60.81,115433.0,37.9535,38.1164,37.9535,38.0851,115433.0
2019-06-14 11:00:00,60.81,60.86,60.73,60.8,71662.0,38.0851,38.1164,38.035,38.0788,71662.0
2019-06-14 11:30:00,60.78,60.97,60.77,60.97,176724.0,38.0663,38.1853,38.06,38.1853,176724.0
2019-06-14 12:00:00,60.96,60.97,60.76,60.79,130533.0,38.179,38.1853,38.0537,38.0725,130533.0
2019-06-14 12:30:00,60.76,60.9,60.76,60.88,40210.0,38.0537,38.1414,38.0537,38.1289,40210.0
2019-06-14 13:00:00,60.87,60.88,60.76,60.76,26345.0,38.1226,38.1289,38.0537,38.0537,26345.0
2019-06-14 13:30:00,60.76,60.76,60.68,60.7,49098.0,38.0537,38.0537,38.0036,38.0162,49098.0
2019-06-14 14:00:00,60.71,60.73,60.67,60.69,59508.0,38.0224,38.035,37.9974,38.0099,59508.0
2019-06-14 14:30:00,60.69,60.76,60.66,60.7,90059.0,38.0099,38.0537,37.9911,38.0162,90059.0
2019-06-14 15:00:00,60.69,60.82,60.66,60.74,71220.0,38.0099,38.0913,37.9911,38.0412,71220.0
2019-06-14 15:30:00,60.75,60.83,60.68,60.77,328180.0,38.0475,38.0976,38.0036,38.06,328180.0
2019-06-17 09:30:00,60.95,60.98,60.75,60.78,158177.0,38.1727,38.1915,38.0475,38.0663,158177.0
2019-06-17 10:00:00,60.8,60.91,60.78,60.89,84742.0,38.0788,38.1477,38.0663,38.1352,84742.0
2019-06-17 10:30:00,60.89,60.99,60.84,60.87,96266.0,38.1352,38.1978,38.1039,38.1226,96266.0
2019-06-17 11:00:00,60.83,60.92,60.76,60.82,69287.0,38.0976,38.154,38.0537,38.0913,69287.0
2019-06-17 11:30:00,60.8,60.8,60.63,60.73,107580.0,38.0788,38.0788,37.9723,38.035,107580.0
2019-06-17 12:00:00,60.72,60.8,60.69,60.71,42289.0,38.0287,38.0788,38.0099,38.0224,42289.0
2019-06-17 12:30:00,60.69,60.73,60.6,60.64,41035.0,38.0099,38.035,37.9535,37.9786,41035.0
2019-06-17 13:00:00,60.63,60.69,60.61,60.65,23695.0,37.9723,38.0099,37.9598,37.9849,23695.0
2019-06-17 13:30:00,60.64,60.66,60.59,60.64,47832.0,37.9786,37.9911,37.9473,37.9786,47832.0
2019-06-17 14:00:00,60.64,60.7,60.6,60.68,60104.0,37.9786,38.0162,37.9535,38.0036,60104.0
2019-06-17 14:30:00,60.68,60.77,60.67,60.75,61335.0,38.0036,38.06,37.9974,38.0475,61335.0
2019-06-17 15:00:00,60.74,60.79,60.72,60.73,47289.0,38.0412,38.0725,38.0287,38.035,47289.0
2019-06-17 15:30:00,60.72,60.76,60.63,60.66,226067.0,38.0287,38.0537,37.9723,37.9911,226067.0
2019-06-18 09:30:00,61.5,62.03,61.5,61.97,300901.0,38.5172,38.8491,38.5172,38.8116,300901.0
2019-06-18 10:00:00,61.98,62.09,61.72,61.75,181983.0,38.8178,38.8867,38.655,38.6738,181983.0
2019-06-18 10:30:00,61.73,62.11,61.72,62.06,231997.0,38.6613,38.8992,38.655,38.8679,231997.0
2019-06-18 11:00:00,62.07,62.24,62.04,62.18,132402.0,38.8742,38.9807,38.8554,38.9431,132402.0
2019-06-18 11:30:00,62.18,62.2,61.88,61.91,144777.0,38.9431,38.9556,38.7552,38.774,144777.0
2019-06-18 12:00:00,61.92,62.2,61.9,62.15,77159.0,38.7803,38.9556,38.7677,38.9243,77159.0
2019-06-18 12:30:00,62.15,62.22,62.13,62.16,44611.0,38.9243,38.9681,38.9118,38.9306,44611.0
2019-06-18 13:00:00,62.14,62.18,62.0,62.01,70104.0,38.918,38.9431,38.8304,38.8366,70104.0
2019-06-18 13:30:00,62.02,62.09,62.01,62.06,66025.0,38.8429,38.8867,38.8366,38.8679,66025.0
2019-06-18 14:00:00,62.07,62.25,62.05,62.23,75105.0,38.8742,38.9869,38.8617,38.9744,75105.0
2019-06-18 14:30:00,62.23,62.33,62.19,62.32,100592.0,38.9744,39.037,38.9494,39.0308,100592.0
2019-06-18 15:00:00,62.32,62.34,62.25,62.27,113546.0,39.0308,39.0433,38.9869,38.9995,113546.0
2019-06-18 15:30:00,62.26,62.28,62.15,62.18,353516.0,38.9932,39.0057,38.9243,38.9431,353516.0
2019-06-19 09:30:00,60.11,60.39,59.74,59.8,556627.0,37.6467,37.822,37.4149,37.4525,556627.0
2019-06-19 10:00:00,59.8,59.93,59.43,59.48,392083.0,37.4525,37.5339,37.2208,37.2521,392083.0
2019-06-19 10:30:00,59.51,59.67,59.37,59.63,199896.0,37.2709,37.3711,37.1832,37.346,199896.0
2019-06-19 11:00:00,59.63,59.67,59.52,59.56,240153.0,37.346,37.3711,37.2771,37.3022,240153.0
2019-06-19 11:30:00,59.57,59.63,59.36,59.52,161088.0,37.3085,37.346,37.1769,37.2771,161088.0
2019-06-19 12:00:00,59.51,59.54,59.32,59.41,198290.0,37.2709,37.2897,37.1519,37.2082,198290.0
2019-06-19 12:30:00,59.41,59.48,59.36,59.45,115728.0,37.2082,37.2521,37.1769,37.2333,115728.0
2019-06-19 13:00:00,59.45,59.47,59.31,59.32,104188.0,37.2333,37.2458,37.1456,37.1519,104188.0
2019-06-19 13:30:00,59.32,59.54,59.28,59.51,133001.0,37.1519,37.2897,37.1268,37.2709,133001.0
2019-06-19 14:00:00,59.52,59.99,59.52,59.62,216106.0,37.2771,37.5715,37.2771,37.3398,216106.0
2019-06-19 14:30:00,59.63,59.95,59.55,59.89,171979.0,37.346,37.5464,37.2959,37.5089,171979.0
2019-06-19 15:00:00,59.89,59.93,59.78,59.91,129761.0,37.5089,37.5339,37.44,37.5214,129761.0
2019-06-19 15:30:00,59.91,60.02,59.87,59.9,553176.0,37.5214,37.5903,37.4963,37.5151,553176.0
2019-06-20 09:30:00,60.56,60.6,60.32,60.38,313479.0,37.9285,37.9535,37.7782,37.8158,313479.0
2019-06-20 10:00:00,60.38,60.42,60.07,60.07,184069.0,37.8158,37.8408,37.6216,37.6216,184069.0
2019-06-20 10:30:00,60.06,60.15,59.94,60.07,184480.0,37.6153,37.6717,37.5402,37.6216,184480.0
2019-06-20 11:00:00,60.09,60.3,60.09,60.3,169143.0,37.6341,37.7657,37.6341,37.7657,169143.0
2019-06-20 11:30:00,60.3,60.35,60.13,60.34,108145.0,37.7657,37.797,37.6592,37.7907,108145.0
2019-06-20 12:00:00,60.34,60.35,60.22,60.32,69727.0,37.7907,37.797,37.7155,37.7782,69727.0
2019-06-20 12:30:00,60.31,60.45,60.24,60.44,43627.0,37.7719,37.8596,37.7281,37.8533,43627.0
2019-06-20 13:00:00,60.44,60.57,60.36,60.55,79945.0,37.8533,37.9348,37.8032,37.9222,79945.0
2019-06-20 13:30:00,60.55,60.56,60.44,60.53,108213.0,37.9222,37.9285,37.8533,37.9097,108213.0
2019-06-20 14:00:00,60.52,60.58,60.46,60.55,91681.0,37.9034,37.941,37.8659,37.9222,91681.0
2019-06-20 14:30:00,60.55,60.71,60.55,60.61,99995.0,37.9222,38.0224,37.9222,37.9598,99995.0
2019-06-20 15:00:00,60.6,60.62,60.48,60.55,111281.0,37.9535,37.9661,37.8784,37.9222,111281.0
2019-06-20 15:30:00,60.55,60.59,60.4,60.41,305794.0,37.9222,37.9473,37.8283,37.8345,305794.0
2019-06-21 09:30:00,60.08,60.37,60.08,60.37,190624.0,37.6279,37.8095,37.6279,37.8095,190624.0
2019-06-21 10:00:00,60.38,60.46,60.26,60.28,114347.0,37.8158,37.8659,37.7406,37.7531,114347.0
2019-06-21 10:30:00,60.29,60.44,60.27,60.39,111801.0,37.7594,37.8533,37.7469,37.822,111801.0
2019-06-21 11:00:00,60.4,60.46,60.13,60.13,93636.0,37.8283,37.8659,37.6592,37.6592,93636.0
2019-06-21 11:30:00,60.13,60.29,60.11,60.22,80828.0,37.6592,37.7594,37.6467,37.7155,80828.0
2019-06-21 12:00:00,60.22,60.25,60.17,60.21,35526.0,37.7155,37.7343,37.6842,37.7093,35526.0
2019-06-21 12:30:00,60.22,60.3,60.16,60.26,50301.0,37.7155,37.7657,37.678,37.7406,50301.0
2019-06-21 13:00:00,60.27,60.39,60.26,60.35,39164.0,37.7469,37.822,37.7406,37.797,39164.0
2019-06-21 13:30:00,60.35,60.4,60.34,60.34,36744.0,37.797,37.8283,37.7907,37.7907,36744.0
2019-06-21 14:00:00,60.34,60.54,60.32,60.53,164678.0,37.7907,37.916,37.7782,37.9097,164678.0
2019-06-21 14:30:00,60.53,60.59,60.48,60.54,84846.0,37.9097,37.9473,37.8784,37.916,84846.0
2019-06-21 15:00:00,60.54,60.54,60.33,60.33,99260.0,37.916,37.916,37.7844,37.7844,99260.0
2019-06-21 15:30:00,60.33,60.38,60.19,60.27,273663.0,37.7844,37.8158,37.6968,37.7469,273663.0
2019-06-24 09:30:00,60.87,60.87,60.58,60.58,259141.0,38.1226,38.1226,37.941,37.941,259141.0
2019-06-24 10:00:00,60.59,60.99,60.57,60.99,146018.0,37.9473,38.1978,37.9348,38.1978,146018.0
2019-06-24 10:30:00,60.99,61.05,60.89,60.92,77957.0,38.1978,38.2354,38.1352,38.154,77957.0
2019-06-24 11:00:00,60.93,61.07,60.92,61.07,61912.0,38.1602,38.2479,38.154,38.2479,61912.0
2019-06-24 11:30:00,61.07,61.23,61.04,61.12,61315.0,38.2479,38.3481,38.2291,38.2792,61315.0
2019-06-24 12:00:00,61.12,61.16,61.06,61.07,79250.0,38.2792,38.3043,38.2416,38.2479,79250.0
2019-06-24 12:30:00,61.07,61.28,61.07,61.22,77718.0,38.2479,38.3794,38.2479,38.3418,77718.0
2019-06-24 13:00:00,61.22,61.28,61.16,61.17,46064.0,38.3418,38.3794,38.3043,38.3105,46064.0
2019-06-24 13:30:00,61.17,61.18,61.01,61.05,61886.0,38.3105,38.3168,38.2103,38.2354,61886.0
2019-06-24 14:00:00,61.06,61.15,61.05,61.08,51718.0,38.2416,38.298,38.2354,38.2542,51718.0
2019-06-24 14:30:00,61.07,61.12,60.99,61.12,75523.0,38.2479,38.2792,38.1978,38.2792,75523.0
2019-06-24 15:00:00,61.12,61.17,61.08,61.1,71712.0,38.2792,38.3105,38.2542,38.2667,71712.0
2019-06-24 15:30:00,61.11,61.11,60.93,60.95,328244.0,38.273,38.273,38.1602,38.1727,328244.0
2019-06-25 09:30:00,61.5,61.53,61.31,61.47,234138.0,38.5172,38.536,38.3982,38.4984,234138.0
2019-06-25 10:00:00,61.47,61.66,61.43,61.47,158345.0,38.4984,38.6174,38.4734,38.4984,158345.0
2019-06-25 10:30:00,61.48,61.53,61.33,61.44,114236.0,38.5047,38.536,38.4107,38.4796,114236.0
2019-06-25 11:00:00,61.45,61.46,61.25,61.28,141382.0,38.4859,38.4922,38.3606,38.3794,141382.0
2019-06-25 11:30:00,61.29,61.41,61.23,61.38,189903.0,38.3857,38.4608,38.3481,38.4421,189903.0
2019-06-25 12:00:00,61.38,61.38,61.24,61.28,83502.0,38.4421,38.4421,38.3544,38.3794,83502.0
2019-06-25 12:30:00,61.27,61.29,61.02,61.05,142007.0,38.3732,38.3857,38.2166,38.2354,142007.0
2019-06-25 13:00:00,61.05,61.05,60.76,60.86,128029.0,38.2354,38.2354,38.0537,38.1164,128029.0
2019-06-25 13:30:00,60.86,61.07,60.82,61.03,90004.0,38.1164,38.2479,38.0913,38.2228,90004.0
2019-06-25 14:00:00,61.03,61.37,61.03,61.28,213410.0,38.2228,38.4358,38.2228,38.3794,213410.0
2019-06-25 14:30:00,61.27,61.31,61.1,61.17,139000.0,38.3732,38.3982,38.2667,38.3105,139000.0
2019-06-25 15:00:00,61.17,61.18,61.05,61.07,123415.0,38.3105,38.3168,38.2354,38.2479,123415.0
2019-06-25 15:30:00,61.07,61.1,60.97,61.0,347167.0,38.2479,38.2667,38.1853,38.2041,347167.0
2019-06-26 09:30:00,61.56,61.65,61.47,61.54,150032.0,38.5548,38.6112,38.4984,38.5423,150032.0
2019-06-26 10:00:00,61.54,61.86,61.51,61.86,184842.0,38.5423,38.7427,38.5235,38.7427,184842.0
2019-06-26 10:30:00,61.86,61.93,61.65,61.84,116886.0,38.7427,38.7865,38.6112,38.7301,116886.0
2019-06-26 11:00:00,61.83,61.9,61.8,61.9,72949.0,38.7239,38.7677,38.7051,38.7677,72949.0
2019-06-26 11:30:00,61.92,62.14,61.87,62.07,113729.0,38.7803,38.918,38.7489,38.8742,113729.0
2019-06-26 12:00:00,62.07,62.12,62.02,62.12,66143.0,38.8742,38.9055,38.8429,38.9055,66143.0
2019-06-26 12:30:00,62.13,62.14,62.05,62.12,56089.0,38.9118,38.918,38.8617,38.9055,56089.0
2019-06-26 13:00:00,62.12,62.13,62.0,62.01,74500.0,38.9055,38.9118,38.8304,38.8366,74500.0
2019-06-26 13:30:00,62.0,62.0,61.8,61.83,59653.0,38.8304,38.8304,38.7051,38.7239,59653.0
2019-06-26 14:00:00,61.83,62.07,61.83,61.97,52814.0,38.7239,38.8742,38.7239,38.8116,52814.0
2019-06-26 14:30:00,61.98,61.98,61.77,61.8,65199.0,38.8178,38.8178,38.6863,38.7051,65199.0
2019-06-26 15:00:00,61.8,61.86,61.71,61.72,174677.0,38.7051,38.7427,38.6487,38.655,174677.0
2019-06-26 15:30:00,61.72,61.84,61.67,61.7,320656.0,38.655,38.7301,38.6237,38.6425,320656.0
2019-06-27 09:30:00,62.41,62.42,62.01,62.07,352000.0,39.0871,39.0934,38.8366,38.8742,352000.0
2019-06-27 10:00:00,62.08,62.14,61.95,62.1,344613.0,38.8805,38.918,38.799,38.893,344613.0
2019-06-27 10:30:00,62.11,62.11,61.74,62.07,168392.0,38.8992,38.8992,38.6675,38.8742,168392.0
2019-06-27 11:00:00,62.08,62.23,61.84,61.93,147928.0,38.8805,38.9744,38.7301,38.7865,147928.0
2019-06-27 11:30:00,61.92,61.93,61.8,61.85,64106.0,38.7803,38.7865,38.7051,38.7364,64106.0
2019-06-27 12:00:00,61.86,62.01,61.81,61.98,59784.0,38.7427,38.8366,38.7114,38.8178,59784.0
2019-06-27 12:30:00,61.98,62.0,61.9,61.9,55750.0,38.8178,38.8304,38.7677,38.7677,55750.0
2019-06-27 13:00:00,61.89,61.95,61.87,61.92,40995.0,38.7615,38.799,38.7489,38.7803,40995.0
2019-06-27 13:30:00,61.92,61.95,61.85,61.91,57009.0,38.7803,38.799,38.7364,38.774,57009.0
2019-06-27 14:00:00,61.92,61.98,61.89,61.93,35475.0,38.7803,38.8178,38.7615,38.7865,35475.0
2019-06-27 14:30:00,61.93,61.96,61.85,61.9,54568.0,38.7865,38.8053,38.7364,38.7677,54568.0
2019-06-27 15:00:00,61.92,61.94,61.87,61.91,69602.0,38.7803,38.7928,38.7489,38.774,69602.0
2019-06-27 15:30:00,61.91,62.08,61.9,61.95,260308.0,38.774,38.8805,38.7677,38.799,260308.0
2019-06-28 09:30:00,62.7,62.72,62.38,62.45,236576.0,39.2688,39.2813,39.0683,39.1122,236576.0
2019-06-28 10:00:00,62.45,62.51,62.3,62.44,207856.0,39.1122,39.1498,39.0182,39.1059,207856.0
2019-06-28 10:30:00,62.44,62.61,62.42,62.55,142849.0,39.1059,39.2124,39.0934,39.1748,142849.0
2019-06-28 11:00:00,62.55,62.63,62.47,62.6,98778.0,39.1748,39.2249,39.1247,39.2061,98778.0
2019-06-28 11:30:00,62.6,62.64,62.37,62.38,86732.0,39.2061,39.2312,39.0621,39.0683,86732.0
2019-06-28 12:00:00,62.38,62.43,62.35,62.41,85316.0,39.0683,39.0997,39.0496,39.0871,85316.0
2019-06-28 12:30:00,62.42,62.45,62.3,62.32,48912.0,39.0934,39.1122,39.0182,39.0308,48912.0
2019-06-28 13:00:00,62.32,62.37,62.27,62.34,54257.0,39.0308,39.0621,38.9995,39.0433,54257.0
2019-06-28 13:30:00,62.35,62.35,62.23,62.34,62498.0,39.0496,39.0496,38.9744,39.0433,62498.0
2019-06-28 14:00:00,62.34,62.35,62.17,62.2,73933.0,39.0433,39.0496,38.9368,38.9556,73933.0
2019-06-28 14:30:00,62.2,62.27,62.17,62.23,71553.0,38.9556,38.9995,38.9368,38.9744,71553.0
2019-06-28 15:00:00,62.23,62.24,62.16,62.22,70600.0,38.9744,38.9807,38.9306,38.9681,70600.0
2019-06-28 15:30:00,62.21,62.39,62.16,62.35,369409.0,38.9619,39.0746,38.9306,39.0496,369409.0
2019-07-01 09:30:00,63.18,63.21,62.53,62.64,255630.0,39.5694,39.5882,39.1623,39.2312,255630.0
2019-07-01 10:00:00,62.62,62.7,62.54,62.67,172905.0,39.2187,39.2688,39.1686,39.25,172905.0
2019-07-01 10:30:00,62.69,62.96,62.63,62.93,165371.0,39.2625,39.4316,39.2249,39.4128,165371.0
2019-07-01 11:00:00,62.93,62.94,62.62,62.68,170423.0,39.4128,39.4191,39.2187,39.2562,170423.0
2019-07-01 11:30:00,62.67,62.79,62.59,62.77,213077.0,39.25,39.3251,39.1999,39.3126,213077.0
2019-07-01 12:00:00,62.77,62.86,62.73,62.81,90436.0,39.3126,39.369,39.2876,39.3377,90436.0
2019-07-01 12:30:00,62.82,62.84,62.65,62.67,123317.0,39.3439,39.3564,39.2374,39.25,123317.0
2019-07-01 13:00:00,62.67,62.75,62.65,62.74,91245.0,39.25,39.3001,39.2374,39.2938,91245.0
2019-07-01 13:30:00,62.74,62.74,62.58,62.63,55943.0,39.2938,39.2938,39.1936,39.2249,55943.0
2019-07-01 14:00:00,62.62,62.7,62.59,62.65,53186.0,39.2187,39.2688,39.1999,39.2374,53186.0
2019-07-01 14:30:00,62.65,62.72,62.6,62.61,65573.0,39.2374,39.2813,39.2061,39.2124,65573.0
2019-07-01 15:00:00,62.61,62.74,62.61,62.68,70048.0,39.2124,39.2938,39.2124,39.2562,70048.0
2019-07-01 15:30:00,62.69,62.8,62.66,62.78,208920.0,39.2625,39.3314,39.2437,39.3189,208920.0
2019-07-02 09:30:00,63.1,63.13,62.83,62.86,126530.0,39.5193,39.5381,39.3502,39.369,126530.0
2019-07-02 10:00:00,62.84,62.96,62.73,62.91,98571.0,39.3564,39.4316,39.2876,39.4003,98571.0
2019-07-02 10:30:00,62.9,63.22,62.89,63.22,240590.0,39.394,39.5944,39.3878,39.5944,240590.0
2019-07-02 11:00:00,63.21,63.3,63.18,63.23,194938.0,39.5882,39.6445,39.5694,39.6007,194938.0
2019-07-02 11:30:00,63.22,63.25,63.13,63.24,69290.0,39.5944,39.6132,39.5381,39.607,69290.0
2019-07-02 12:00:00,63.24,63.26,63.12,63.19,64254.0,39.607,39.6195,39.5318,39.5756,64254.0
2019-07-02 12:30:00,63.21,63.34,63.11,63.31,114955.0,39.5882,39.6696,39.5255,39.6508,114955.0
2019-07-02 13:00:00,63.3,63.35,63.25,63.32,45521.0,39.6445,39.6759,39.6132,39.6571,45521.0
2019-07-02 13:30:00,63.32,63.38,63.28,63.28,55520.0,39.6571,39.6946,39.632,39.632,55520.0
2019-07-02 14:00:00,63.28,63.89,63.23,63.82,343193.0,39.632,40.0141,39.6007,39.9702,343193.0
2019-07-02 14:30:00,63.83,63.95,63.59,63.67,370755.0,39.9765,40.0516,39.8262,39.8763,370755.0
2019-07-02 15:00:00,63.66,64.02,63.63,63.85,263642.0,39.87,40.0955,39.8512,39.989,263642.0
2019-07-02 15:30:00,63.84,63.98,63.71,63.73,473824.0,39.9827,40.0704,39.9013,39.9138,473824.0
2019-07-03 09:30:00,63.22,63.38,63.12,63.19,413963.0,39.5944,39.6946,39.5318,39.5756,413963.0
2019-07-03 10:00:00,63.19,63.36,63.08,63.2,236962.0,39.5756,39.6821,39.5068,39.5819,236962.0
2019-07-03 10:30:00,63.2,63.33,63.09,63.1,105038.0,39.5819,39.6633,39.513,39.5193,105038.0
2019-07-03 11:00:00,63.1,63.23,63.1,63.18,268993.0,39.5193,39.6007,39.5193,39.5694,268993.0
2019-07-03 11:30:00,63.18,63.2,62.89,63.18,117847.0,39.5694,39.5819,39.3878,39.5694,117847.0
2019-07-03 12:00:00,63.17,63.26,63.09,63.21,89315.0,39.5631,39.6195,39.513,39.5882,89315.0
2019-07-03 12:30:00,63.22,63.33,63.13,63.31,260448.0,39.5944,39.6633,39.5381,39.6508,260448.0
2019-07-05 09:30:00,59.93,60.08,59.69,59.74,664769.0,37.5339,37.6279,37.3836,37.4149,664769.0
2019-07-05 10:00:00,59.74,59.76,59.42,59.43,737935.0,37.4149,37.4275,37.2145,37.2208,737935.0
2019-07-05 10:30:00,59.44,59.44,59.16,59.31,382307.0,37.227,37.227,37.0517,37.1456,382307.0
2019-07-05 11:00:00,59.31,59.62,59.24,59.57,425533.0,37.1456,37.3398,37.1018,37.3085,425533.0
2019-07-05 11:30:00,59.56,59.85,59.51,59.83,289273.0,37.3022,37.4838,37.2709,37.4713,289273.0
2019-07-05 12:00:00,59.83,60.0,59.82,59.94,163452.0,37.4713,37.5778,37.465,37.5402,163452.0
2019-07-05 12:30:00,59.94,59.98,59.88,59.98,151996.0,37.5402,37.5652,37.5026,37.5652,151996.0
2019-07-05 13:00:00,59.98,60.0,59.85,59.86,116972.0,37.5652,37.5778,37.4838,37.4901,116972.0
2019-07-05 13:30:00,59.87,59.99,59.87,59.98,118440.0,37.4963,37.5715,37.4963,37.5652,118440.0
2019-07-05 14:00:00,59.98,60.06,59.91,59.93,141651.0,37.5652,37.6153,37.5214,37.5339,141651.0
2019-07-05 14:30:00,59.92,60.21,59.92,60.2,214127.0,37.5277,37.7093,37.5277,37.703,214127.0
2019-07-05 15:00:00,60.2,60.25,60.17,60.19,182930.0,37.703,37.7343,37.6842,37.6968,182930.0
2019-07-05 15:30:00,60.19,60.21,59.96,60.05,562752.0,37.6968,37.7093,37.5527,37.6091,562752.0
2019-07-08 09:30:00,60.64,60.64,60.44,60.58,179914.0,37.9786,37.9786,37.8533,37.941,179914.0
2019-07-08 10:00:00,60.58,60.65,60.47,60.47,203467.0,37.941,37.9849,37.8721,37.8721,203467.0
2019-07-08 10:30:00,60.48,60.51,60.36,60.51,147986.0,37.8784,37.8972,37.8032,37.8972,147986.0
2019-07-08 11:00:00,60.51,60.77,60.47,60.75,205986.0,37.8972,38.06,37.8721,38.0475,205986.0
2019-07-08 11:30:00,60.76,60.83,60.63,60.77,135394.0,38.0537,38.0976,37.9723,38.06,135394.0
2019-07-08 12:00:00,60.77,60.77,60.69,60.72,102732.0,38.06,38.06,38.0099,38.0287,102732.0
2019-07-08 12:30:00,60.73,60.73,60.49,60.7,373882.0,38.035,38.035,37.8846,38.0162,373882.0
2019-07-08 13:00:00,60.7,60.83,60.7,60.82,64082.0,38.0162,38.0976,38.0162,38.0913,64082.0
2019-07-08 13:30:00,60.83,60.91,60.75,60.76,66601.0,38.0976,38.1477,38.0475,38.0537,66601.0
2019-07-08 14:00:00,60.76,60.77,60.6,60.64,48684.0,38.0537,38.06,37.9535,37.9786,48684.0
2019-07-08 14:30:00,60.64,60.68,60.57,60.57,27590.0,37.9786,38.0036,37.9348,37.9348,27590.0
2019-07-08 15:00:00,60.57,60.6,60.49,60.55,71413.0,37.9348,37.9535,37.8846,37.9222,71413.0
2019-07-08 15:30:00,60.55,60.59,60.47,60.47,167351.0,37.9222,37.9473,37.8721,37.8721,167351.0
2019-07-09 09:30:00,60.45,60.63,60.23,60.29,197124.0,37.8596,37.9723,37.7218,37.7594,197124.0
2019-07-09 10:00:00,60.29,60.33,60.22,60.28,93729.0,37.7594,37.7844,37.7155,37.7531,93729.0
2019-07-09 10:30:00,60.27,60.41,60.23,60.41,120422.0,37.7469,37.8345,37.7218,37.8345,120422.0
2019-07-09 11:00:00,60.41,60.53,60.37,60.38,127565.0,37.8345,37.9097,37.8095,37.8158,127565.0
2019-07-09 11:30:00,60.38,60.49,60.38,60.48,29610.0,37.8158,37.8846,37.8158,37.8784,29610.0
2019-07-09 12:00:00,60.48,60.59,60.48,60.5,35645.0,37.8784,37.9473,37.8784,37.8909,35645.0
2019-07-09 12:30:00,60.51,60.54,60.47,60.51,37869.0,37.8972,37.916,37.8721,37.8972,37869.0
2019-07-09 13:00:00,60.52,60.52,60.43,60.48,47150.0,37.9034,37.9034,37.8471,37.8784,47150.0
2019-07-09 13:30:00,60.49,60.58,60.49,60.54,39030.0,37.8846,37.941,37.8846,37.916,39030.0
2019-07-09 14:00:00,60.55,60.57,60.44,60.46,64068.0,37.9222,37.9348,37.8533,37.8659,64068.0
2019-07-09 14:30:00,60.47,60.56,60.46,60.54,63335.0,37.8721,37.9285,37.8659,37.916,63335.0
2019-07-09 15:00:00,60.54,60.57,60.43,60.5,108616.0,37.916,37.9348,37.8471,37.8909,108616.0
2019-07-09 15:30:00,60.5,60.64,60.47,60.58,207765.0,37.8909,37.9786,37.8721,37.941,207765.0
2019-07-10 09:30:00,61.36,61.52,61.2,61.38,178392.0,38.4295,38.5297,38.3293,38.4421,178392.0
2019-07-10 10:00:00,61.4,61.46,61.16,61.19,150809.0,38.4546,38.4922,38.3043,38.3231,150809.0
2019-07-10 10:30:00,61.21,61.35,61.17,61.21,76090.0,38.3356,38.4233,38.3105,38.3356,76090.0
2019-07-10 11:00:00,61.21,61.24,61.09,61.14,62749.0,38.3356,38.3544,38.2604,38.2917,62749.0
2019-07-10 11:30:00,61.15,61.31,61.14,61.25,54389.0,38.298,38.3982,38.2917,38.3606,54389.0
2019-07-10 12:00:00,61.25,61.43,61.24,61.42,53808.0,38.3606,38.4734,38.3544,38.4671,53808.0
2019-07-10 12:30:00,61.43,61.54,61.41,61.47,37788.0,38.4734,38.5423,38.4608,38.4984,37788.0
2019-07-10 13:00:00,61.48,61.5,61.31,61.31,59024.0,38.5047,38.5172,38.3982,38.3982,59024.0
2019-07-10 13:30:00,61.32,61.38,61.3,61.33,37418.0,38.4045,38.4421,38.3919,38.4107,37418.0
2019-07-10 14:00:00,61.34,61.5,61.33,61.35,80827.0,38.417,38.5172,38.4107,38.4233,80827.0
2019-07-10 14:30:00,61.34,61.4,61.29,61.36,53166.0,38.417,38.4546,38.3857,38.4295,53166.0
2019-07-10 15:00:00,61.36,61.54,61.35,61.46,90340.0,38.4295,38.5423,38.4233,38.4922,90340.0
2019-07-10 15:30:00,61.46,61.51,61.35,61.4,329087.0,38.4922,38.5235,38.4233,38.4546,329087.0
2019-07-11 09:30:00,60.83,60.96,60.67,60.95,160505.0,38.0976,38.179,37.9974,38.1727,160505.0
2019-07-11 10:00:00,60.95,60.98,60.78,60.81,80712.0,38.1727,38.1915,38.0663,38.0851,80712.0
2019-07-11 10:30:00,60.79,60.83,60.6,60.81,91030.0,38.0725,38.0976,37.9535,38.0851,91030.0
2019-07-11 11:00:00,60.79,61.12,60.78,61.08,78345.0,38.0725,38.2792,38.0663,38.2542,78345.0
2019-07-11 11:30:00,61.08,61.12,61.01,61.04,43043.0,38.2542,38.2792,38.2103,38.2291,43043.0
2019-07-11 12:00:00,61.03,61.08,60.96,60.96,45305.0,38.2228,38.2542,38.179,38.179,45305.0
2019-07-11 12:30:00,60.96,61.06,60.93,60.99,56390.0,38.179,38.2416,38.1602,38.1978,56390.0
2019-07-11 13:00:00,60.98,61.0,60.78,60.78,49072.0,38.1915,38.2041,38.0663,38.0663,49072.0
2019-07-11 13:30:00,60.78,60.87,60.76,60.8,35458.0,38.0663,38.1226,38.0537,38.0788,35458.0
2019-07-11 14:00:00,60.8,60.86,60.8,60.83,43016.0,38.0788,38.1164,38.0788,38.0976,43016.0
2019-07-11 14:30:00,60.84,60.9,60.83,60.87,151176.0,38.1039,38.1414,38.0976,38.1226,151176.0
2019-07-11 15:00:00,60.87,60.88,60.82,60.84,151847.0,38.1226,38.1289,38.0913,38.1039,151847.0
2019-07-11 15:30:00,60.84,60.93,60.79,60.82,527750.0,38.1039,38.1602,38.0725,38.0913,527750.0
2019-07-12 09:30:00,60.94,61.25,60.94,61.05,142409.0,38.1665,38.3606,38.1665,38.2354,142409.0
2019-07-12 10:00:00,61.05,61.06,60.68,60.8,172101.0,38.2354,38.2416,38.0036,38.0788,172101.0
2019-07-12 10:30:00,60.8,60.84,60.65,60.73,134132.0,38.0788,38.1039,37.9849,38.035,134132.0
2019-07-12 11:00:00,60.74,60.87,60.68,60.78,102587.0,38.0412,38.1226,38.0036,38.0663,102587.0
2019-07-12 11:30:00,60.78,60.83,60.76,60.79,64877.0,38.0663,38.0976,38.0537,38.0725,64877.0
2019-07-12 12:00:00,60.79,60.88,60.75,60.85,60495.0,38.0725,38.1289,38.0475,38.1101,60495.0
2019-07-12 12:30:00,60.85,60.88,60.83,60.87,40113.0,38.1101,38.1289,38.0976,38.1226,40113.0
2019-07-12 13:00:00,60.87,60.91,60.86,60.88,33021.0,38.1226,38.1477,38.1164,38.1289,33021.0
2019-07-12 13:30:00,60.88,60.89,60.79,60.8,54481.0,38.1289,38.1352,38.0725,38.0788,54481.0
2019-07-12 14:00:00,60.8,60.83,60.79,60.82,33351.0,38.0788,38.0976,38.0725,38.0913,33351.0
2019-07-12 14:30:00,60.83,60.85,60.75,60.77,43803.0,38.0976,38.1101,38.0475,38.06,43803.0
2019-07-12 15:00:00,60.78,60.81,60.74,60.74,69832.0,38.0663,38.0851,38.0412,38.0412,69832.0
2019-07-12 15:30:00,60.75,60.84,60.71,60.71,351790.0,38.0475,38.1039,38.0224,38.0224,351790.0
2019-07-15 09:30:00,61.56,61.75,61.47,61.55,241247.0,38.5548,38.6738,38.4984,38.5485,241247.0
2019-07-15 10:00:00,61.56,61.58,61.37,61.43,94629.0,38.5548,38.5673,38.4358,38.4734,94629.0
2019-07-15 10:30:00,61.44,61.51,61.31,61.48,155722.0,38.4796,38.5235,38.3982,38.5047,155722.0
2019-07-15 11:00:00,61.48,61.55,61.35,61.46,137294.0,38.5047,38.5485,38.4233,38.4922,137294.0
2019-07-15 11:30:00,61.47,61.47,61.24,61.43,98685.0,38.4984,38.4984,38.3544,38.4734,98685.0
2019-07-15 12:00:00,61.42,61.47,61.36,61.4,85323.0,38.4671,38.4984,38.4295,38.4546,85323.0
2019-07-15 12:30:00,61.39,61.51,61.37,61.46,69594.0,38.4483,38.5235,38.4358,38.4922,69594.0
2019-07-15 13:00:00,61.46,61.47,61.31,61.34,96880.0,38.4922,38.4984,38.3982,38.417,96880.0
2019-07-15 13:30:00,61.33,61.43,61.29,61.42,64884.0,38.4107,38.4734,38.3857,38.4671,64884.0
2019-07-15 14:00:00,61.42,61.46,61.24,61.27,81650.0,38.4671,38.4922,38.3544,38.3732,81650.0
2019-07-15 14:30:00,61.27,61.36,61.23,61.35,83577.0,38.3732,38.4295,38.3481,38.4233,83577.0
2019-07-15 15:00:00,61.36,61.38,61.25,61.31,250383.0,38.4295,38.4421,38.3606,38.3982,250383.0
2019-07-15 15:30:00,61.32,61.5,61.28,61.5,364822.0,38.4045,38.5172,38.3794,38.5172,364822.0
2019-07-16 09:30:00,60.67,60.73,60.4,60.47,289962.0,37.9974,38.035,37.8283,37.8721,289962.0
2019-07-16 10:00:00,60.46,60.59,60.43,60.59,136872.0,37.8659,37.9473,37.8471,37.9473,136872.0
2019-07-16 10:30:00,60.6,60.67,60.55,60.63,139278.0,37.9535,37.9974,37.9222,37.9723,139278.0
2019-07-16 11:00:00,60.62,60.62,60.45,60.5,151673.0,37.9661,37.9661,37.8596,37.8909,151673.0
2019-07-16 11:30:00,60.5,60.59,60.32,60.33,164760.0,37.8909,37.9473,37.7782,37.7844,164760.0
2019-07-16 12:00:00,60.32,60.32,60.14,60.19,170814.0,37.7782,37.7782,37.6654,37.6968,170814.0
2019-07-16 12:30:00,60.21,60.33,60.2,60.29,116469.0,37.7093,37.7844,37.703,37.7594,116469.0
2019-07-16 13:00:00,60.29,60.45,60.29,60.34,72005.0,37.7594,37.8596,37.7594,37.7907,72005.0
2019-07-16 13:30:00,60.33,60.36,60.25,60.27,112337.0,37.7844,37.8032,37.7343,37.7469,112337.0
2019-07-16 14:00:00,60.26,60.29,60.14,60.15,74954.0,37.7406,37.7594,37.6654,37.6717,74954.0
2019-07-16 14:30:00,60.15,60.38,60.13,60.33,99480.0,37.6717,37.8158,37.6592,37.7844,99480.0
2019-07-16 15:00:00,60.33,60.43,60.32,60.41,155681.0,37.7844,37.8471,37.7782,37.8345,155681.0
2019-07-16 15:30:00,60.41,60.45,60.37,60.43,321353.0,37.8345,37.8596,37.8095,37.8471,321353.0
2019-07-17 09:30:00,60.75,61.0,60.7,60.9,196639.0,38.0475,38.2041,38.0162,38.1414,196639.0
2019-07-17 10:00:00,60.91,60.92,60.74,60.86,153075.0,38.1477,38.154,38.0412,38.1164,153075.0
2019-07-17 10:30:00,60.85,60.96,60.79,60.96,122904.0,38.1101,38.179,38.0725,38.179,122904.0
2019-07-17 11:00:00,60.95,61.16,60.95,61.05,155406.0,38.1727,38.3043,38.1727,38.2354,155406.0
2019-07-17 11:30:00,61.05,61.17,61.02,61.08,57699.0,38.2354,38.3105,38.2166,38.2542,57699.0
2019-07-17 12:00:00,61.07,61.14,61.02,61.14,85152.0,38.2479,38.2917,38.2166,38.2917,85152.0
2019-07-17 12:30:00,61.13,61.13,61.03,61.04,32075.0,38.2855,38.2855,38.2228,38.2291,32075.0
2019-07-17 13:00:00,61.03,61.04,60.91,60.92,51228.0,38.2228,38.2291,38.1477,38.154,51228.0
2019-07-17 13:30:00,60.92,60.93,60.86,60.92,62889.0,38.154,38.1602,38.1164,38.154,62889.0
2019-07-17 14:00:00,60.93,60.94,60.89,60.9,35936.0,38.1602,38.1665,38.1352,38.1414,35936.0
2019-07-17 14:30:00,60.9,60.93,60.85,60.93,61969.0,38.1414,38.1602,38.1101,38.1602,61969.0
2019-07-17 15:00:00,60.93,60.94,60.8,60.82,86257.0,38.1602,38.1665,38.0788,38.0913,86257.0
2019-07-17 15:30:00,60.82,61.01,60.82,60.95,323330.0,38.0913,38.2103,38.0913,38.1727,323330.0
2019-07-18 09:30:00,60.36,60.45,60.02,60.13,263792.0,37.8032,37.8596,37.5903,37.6592,263792.0
2019-07-18 10:00:00,60.12,60.23,60.0,60.2,136040.0,37.6529,37.7218,37.5778,37.703,136040.0
2019-07-18 10:30:00,60.21,60.32,60.18,60.27,142521.0,37.7093,37.7782,37.6905,37.7469,142521.0
2019-07-18 11:00:00,60.26,60.33,60.17,60.18,94541.0,37.7406,37.7844,37.6842,37.6905,94541.0
2019-07-18 11:30:00,60.19,60.28,60.1,60.27,68773.0,37.6968,37.7531,37.6404,37.7469,68773.0
2019-07-18 12:00:00,60.27,60.41,60.26,60.3,70678.0,37.7469,37.8345,37.7406,37.7657,70678.0
2019-07-18 12:30:00,60.3,60.33,60.16,60.16,37768.0,37.7657,37.7844,37.678,37.678,37768.0
2019-07-18 13:00:00,60.17,60.25,60.14,60.15,39266.0,37.6842,37.7343,37.6654,37.6717,39266.0
2019-07-18 13:30:00,60.15,60.19,60.11,60.15,37466.0,37.6717,37.6968,37.6467,37.6717,37466.0
2019-07-18 14:00:00,60.16,60.39,60.14,60.38,43506.0,37.678,37.822,37.6654,37.8158,43506.0
2019-07-18 14:30:00,60.39,60.58,60.39,60.58,38327.0,37.822,37.941,37.822,37.941,38327.0
2019-07-18 15:00:00,60.58,60.72,60.57,60.68,59693.0,37.941,38.0287,37.9348,38.0036,59693.0
2019-07-18 15:30:00,60.69,60.71,60.62,60.66,157061.0,38.0099,38.0224,37.9661,37.9911,157061.0
2019-07-19 09:30:00,61.23,61.5,61.08,61.39,151517.0,38.3481,38.5172,38.2542,38.4483,151517.0
2019-07-19 10:00:00,61.39,61.4,61.02,61.09,99067.0,38.4483,38.4546,38.2166,38.2604,99067.0
2019-07-19 10:30:00,61.09,61.16,60.84,60.98,88030.0,38.2604,38.3043,38.1039,38.1915,88030.0
2019-07-19 11:00:00,60.98,61.05,60.91,61.05,59102.0,38.1915,38.2354,38.1477,38.2354,59102.0
2019-07-19 11:30:00,61.05,61.11,60.81,60.83,74819.0,38.2354,38.273,38.0851,38.0976,74819.0
2019-07-19 12:00:00,60.83,61.16,60.83,61.12,45973.0,38.0976,38.3043,38.0976,38.2792,45973.0
2019-07-19 12:30:00,61.12,61.3,61.12,61.28,33883.0,38.2792,38.3919,38.2792,38.3794,33883.0
2019-07-19 13:00:00,61.29,61.36,61.25,61.31,35525.0,38.3857,38.4295,38.3606,38.3982,35525.0
2019-07-19 13:30:00,61.31,61.35,61.26,61.3,49834.0,38.3982,38.4233,38.3669,38.3919,49834.0
2019-07-19 14:00:00,61.3,61.32,61.13,61.15,76844.0,38.3919,38.4045,38.2855,38.298,76844.0
2019-07-19 14:30:00,61.16,61.24,61.09,61.23,51186.0,38.3043,38.3544,38.2604,38.3481,51186.0
2019-07-19 15:00:00,61.23,61.24,61.1,61.2,112566.0,38.3481,38.3544,38.2667,38.3293,112566.0
2019-07-19 15:30:00,61.2,61.22,61.11,61.12,308168.0,38.3293,38.3418,38.273,38.2792,308168.0
2019-07-22 09:30:00,61.06,61.3,61.06,61.1,131013.0,38.2416,38.3919,38.2416,38.2667,131013.0
2019-07-22 10:00:00,61.1,61.1,60.72,60.82,171600.0,38.2667,38.2667,38.0287,38.0913,171600.0
2019-07-22 10:30:00,60.82,60.85,60.46,60.53,275864.0,38.0913,38.1101,37.8659,37.9097,275864.0
2019-07-22 11:00:00,60.52,60.58,60.42,60.58,134446.0,37.9034,37.941,37.8408,37.941,134446.0
2019-07-22 11:30:00,60.57,60.62,60.49,60.5,61443.0,37.9348,37.9661,37.8846,37.8909,61443.0
2019-07-22 12:00:00,60.5,60.54,60.45,60.48,56525.0,37.8909,37.916,37.8596,37.8784,56525.0
2019-07-22 12:30:00,60.47,60.61,60.45,60.59,59607.0,37.8721,37.9598,37.8596,37.9473,59607.0
2019-07-22 13:00:00,60.57,60.6,60.54,60.6,41549.0,37.9348,37.9535,37.916,37.9535,41549.0
2019-07-22 13:30:00,60.6,60.7,60.6,60.68,54378.0,37.9535,38.0162,37.9535,38.0036,54378.0
2019-07-22 14:00:00,60.68,60.75,60.68,60.72,46693.0,38.0036,38.0475,38.0036,38.0287,46693.0
2019-07-22 14:30:00,60.72,60.73,60.64,60.7,53741.0,38.0287,38.035,37.9786,38.0162,53741.0
2019-07-22 15:00:00,60.69,60.75,60.64,60.66,75660.0,38.0099,38.0475,37.9786,37.9911,75660.0
2019-07-22 15:30:00,60.66,60.78,60.65,60.75,208361.0,37.9911,38.0663,37.9849,38.0475,208361.0
2019-07-23 09:30:00,61.06,61.2,60.95,61.09,181736.0,38.2416,38.3293,38.1727,38.2604,181736.0
2019-07-23 10:00:00,61.09,61.16,60.81,60.92,115505.0,38.2604,38.3043,38.0851,38.154,115505.0
2019-07-23 10:30:00,60.92,60.93,60.7,60.73,99640.0,38.154,38.1602,38.0162,38.035,99640.0
2019-07-23 11:00:00,60.72,60.73,60.54,60.6,221790.0,38.0287,38.035,37.916,37.9535,221790.0
2019-07-23 11:30:00,60.56,60.61,60.32,60.39,84342.0,37.9285,37.9598,37.7782,37.822,84342.0
2019-07-23 12:00:00,60.39,60.48,60.35,60.48,51191.0,37.822,37.8784,37.797,37.8784,51191.0
2019-07-23 12:30:00,60.48,60.51,60.45,60.48,40838.0,37.8784,37.8972,37.8596,37.8784,40838.0
2019-07-23 13:00:00,60.48,60.51,60.45,60.49,30284.0,37.8784,37.8972,37.8596,37.8846,30284.0
2019-07-23 13:30:00,60.49,60.74,60.49,60.69,46482.0,37.8846,38.0412,37.8846,38.0099,46482.0
2019-07-23 14:00:00,60.69,60.69,60.58,60.61,20882.0,38.0099,38.0099,37.941,37.9598,20882.0
2019-07-23 14:30:00,60.6,60.69,60.59,60.67,46750.0,37.9535,38.0099,37.9473,37.9974,46750.0
2019-07-23 15:00:00,60.67,60.69,60.63,60.65,60145.0,37.9974,38.0099,37.9723,37.9849,60145.0
2019-07-23 15:30:00,60.64,60.71,60.54,60.55,160232.0,37.9786,38.0224,37.916,37.9222,160232.0
2019-07-24 09:30:00,57.76,58.09,57.59,57.96,531853.0,36.1749,36.3815,36.0684,36.3001,531853.0
2019-07-24 10:00:00,57.96,58.2,57.95,58.13,309293.0,36.3001,36.4504,36.2939,36.4066,309293.0
2019-07-24 10:30:00,58.14,58.14,57.89,57.99,166151.0,36.4129,36.4129,36.2563,36.3189,166151.0
2019-07-24 11:00:00,57.98,58.06,57.92,58.03,153506.0,36.3126,36.3627,36.2751,36.344,153506.0
2019-07-24 11:30:00,58.02,58.05,57.85,57.89,72708.0,36.3377,36.3565,36.2312,36.2563,72708.0
2019-07-24 12:00:00,57.89,57.96,57.85,57.91,65610.0,36.2563,36.3001,36.2312,36.2688,65610.0
2019-07-24 12:30:00,57.92,57.99,57.89,57.96,38675.0,36.2751,36.3189,36.2563,36.3001,38675.0
2019-07-24 13:00:00,57.97,57.98,57.89,57.9,35355.0,36.3064,36.3126,36.2563,36.2625,35355.0
2019-07-24 13:30:00,57.9,57.94,57.87,57.88,44939.0,36.2625,36.2876,36.2438,36.25,44939.0
2019-07-24 14:00:00,57.89,57.96,57.87,57.88,52979.0,36.2563,36.3001,36.2438,36.25,52979.0
2019-07-24 14:30:00,57.89,57.89,57.69,57.75,208316.0,36.2563,36.2563,36.131,36.1686,208316.0
2019-07-24 15:00:00,57.75,57.9,57.69,57.9,169865.0,36.1686,36.2625,36.131,36.2625,169865.0
2019-07-24 15:30:00,57.9,58.04,57.89,58.03,590485.0,36.2625,36.3502,36.2563,36.344,590485.0
2019-07-25 09:30:00,57.4,57.57,57.19,57.38,324657.0,35.9494,36.0559,35.8179,35.9369,324657.0
2019-07-25 10:00:00,57.39,57.52,57.33,57.52,130921.0,35.9431,36.0245,35.9056,36.0245,130921.0
2019-07-25 10:30:00,57.52,57.68,57.46,57.47,100517.0,36.0245,36.1248,35.987,35.9932,100517.0
2019-07-25 11:00:00,57.47,57.71,57.46,57.62,222079.0,35.9932,36.1435,35.987,36.0872,222079.0
2019-07-25 11:30:00,57.61,57.62,57.29,57.3,61702.0,36.0809,36.0872,35.8805,35.8868,61702.0
2019-07-25 12:00:00,57.3,57.31,57.17,57.21,45828.0,35.8868,35.893,35.8053,35.8304,45828.0
2019-07-25 12:30:00,57.22,57.24,57.05,57.09,110005.0,35.8367,35.8492,35.7302,35.7552,110005.0
2019-07-25 13:00:00,57.07,57.19,57.03,57.18,67612.0,35.7427,35.8179,35.7177,35.8116,67612.0
2019-07-25 13:30:00,57.18,57.35,57.18,57.29,40257.0,35.8116,35.9181,35.8116,35.8805,40257.0
2019-07-25 14:00:00,57.3,57.41,57.29,57.31,39523.0,35.8868,35.9557,35.8805,35.893,39523.0
2019-07-25 14:30:00,57.31,57.33,57.21,57.21,39610.0,35.893,35.9056,35.8304,35.8304,39610.0
2019-07-25 15:00:00,57.2,57.25,57.08,57.15,127081.0,35.8241,35.8554,35.749,35.7928,127081.0
2019-07-25 15:30:00,57.15,57.36,57.14,57.29,254788.0,35.7928,35.9243,35.7866,35.8805,254788.0
2019-07-26 09:30:00,57.84,57.85,57.46,57.52,202220.0,36.225,36.2312,35.987,36.0245,202220.0
2019-07-26 10:00:00,57.51,57.51,57.23,57.28,147142.0,36.0183,36.0183,35.8429,35.8742,147142.0
2019-07-26 10:30:00,57.29,57.39,57.26,57.36,102200.0,35.8805,35.9431,35.8617,35.9243,102200.0
2019-07-26 11:00:00,57.36,57.41,57.25,57.35,93500.0,35.9243,35.9557,35.8554,35.9181,93500.0
2019-07-26 11:30:00,57.36,57.45,57.31,57.44,35119.0,35.9243,35.9807,35.893,35.9744,35119.0
2019-07-26 12:00:00,57.45,57.55,57.44,57.55,29837.0,35.9807,36.0433,35.9744,36.0433,29837.0
2019-07-26 12:30:00,57.55,57.66,57.54,57.63,67190.0,36.0433,36.1122,36.0371,36.0934,67190.0
2019-07-26 13:00:00,57.63,57.64,57.51,57.51,23176.0,36.0934,36.0997,36.0183,36.0183,23176.0
2019-07-26 13:30:00,57.49,57.6,57.46,57.56,33642.0,36.0058,36.0747,35.987,36.0496,33642.0
2019-07-26 14:00:00,57.57,57.62,57.54,57.61,31079.0,36.0559,36.0872,36.0371,36.0809,31079.0
2019-07-26 14:30:00,57.61,57.62,57.52,57.6,34462.0,36.0809,36.0872,36.0245,36.0747,34462.0
2019-07-26 15:00:00,57.59,57.6,57.54,57.58,30260.0,36.0684,36.0747,36.0371,36.0621,30260.0
2019-07-26 15:30:00,57.58,57.59,57.5,57.53,150145.0,36.0621,36.0684,36.012,36.0308,150145.0
2019-07-29 09:30:00,58.02,58.04,57.68,57.7,104652.0,36.3377,36.3502,36.1248,36.1373,104652.0
2019-07-29 10:00:00,57.71,57.82,57.67,57.74,53822.0,36.1435,36.2124,36.1185,36.1623,53822.0
2019-07-29 10:30:00,57.73,57.91,57.72,57.76,75995.0,36.1561,36.2688,36.1498,36.1749,75995.0
2019-07-29 11:00:00,57.76,57.76,57.59,57.62,68139.0,36.1749,36.1749,36.0684,36.0872,68139.0
2019-07-29 11:30:00,57.62,57.68,57.5,57.68,50634.0,36.0872,36.1248,36.012,36.1248,50634.0
2019-07-29 12:00:00,57.68,57.68,57.58,57.59,20740.0,36.1248,36.1248,36.0621,36.0684,20740.0
2019-07-29 12:30:00,57.59,57.62,57.42,57.53,132977.0,36.0684,36.0872,35.9619,36.0308,132977.0
2019-07-29 13:00:00,57.54,57.68,57.52,57.67,27745.0,36.0371,36.1248,36.0245,36.1185,27745.0
2019-07-29 13:30:00,57.67,57.68,57.62,57.64,24367.0,36.1185,36.1248,36.0872,36.0997,24367.0
2019-07-29 14:00:00,57.65,57.74,57.64,57.71,32623.0,36.106,36.1623,36.0997,36.1435,32623.0
2019-07-29 14:30:00,57.71,57.77,57.67,57.76,30653.0,36.1435,36.1811,36.1185,36.1749,30653.0
2019-07-29 15:00:00,57.77,57.8,57.67,57.69,29127.0,36.1811,36.1999,36.1185,36.131,29127.0
2019-07-29 15:30:00,57.7,57.82,57.69,57.81,201318.0,36.1373,36.2124,36.131,36.2062,201318.0
2019-07-30 09:30:00,57.8,57.93,57.62,57.85,153086.0,36.1999,36.2813,36.0872,36.2312,153086.0
2019-07-30 10:00:00,57.85,57.91,57.68,57.69,103199.0,36.2312,36.2688,36.1248,36.131,103199.0
2019-07-30 10:30:00,57.7,57.82,57.63,57.75,135862.0,36.1373,36.2124,36.0934,36.1686,135862.0
2019-07-30 11:00:00,57.76,57.9,57.66,57.68,78367.0,36.1749,36.2625,36.1122,36.1248,78367.0
2019-07-30 11:30:00,57.68,57.75,57.61,57.62,67694.0,36.1248,36.1686,36.0809,36.0872,67694.0
2019-07-30 12:00:00,57.62,57.73,57.61,57.73,72486.0,36.0872,36.1561,36.0809,36.1561,72486.0
2019-07-30 12:30:00,57.73,57.76,57.66,57.76,116031.0,36.1561,36.1749,36.1122,36.1749,116031.0
2019-07-30 13:00:00,57.77,57.91,57.77,57.89,74076.0,36.1811,36.2688,36.1811,36.2563,74076.0
2019-07-30 13:30:00,57.9,57.98,57.87,57.95,74499.0,36.2625,36.3126,36.2438,36.2939,74499.0
2019-07-30 14:00:00,57.95,58.08,57.95,58.03,50910.0,36.2939,36.3753,36.2939,36.344,50910.0
2019-07-30 14:30:00,58.03,58.04,57.94,58.0,101534.0,36.344,36.3502,36.2876,36.3252,101534.0
2019-07-30 15:00:00,57.99,58.01,57.95,57.95,57993.0,36.3189,36.3314,36.2939,36.2939,57993.0
2019-07-30 15:30:00,57.96,58.05,57.93,58.03,290272.0,36.3001,36.3565,36.2813,36.344,290272.0
2019-07-31 09:30:00,57.09,57.52,57.08,57.24,294490.0,35.7552,36.0245,35.749,35.8492,294490.0
2019-07-31 10:00:00,57.23,57.39,57.1,57.36,162171.0,35.8429,35.9431,35.7615,35.9243,162171.0
2019-07-31 10:30:00,57.38,57.7,57.36,57.7,184867.0,35.9369,36.1373,35.9243,36.1373,184867.0
2019-07-31 11:00:00,57.71,57.89,57.67,57.81,183701.0,36.1435,36.2563,36.1185,36.2062,183701.0
2019-07-31 11:30:00,57.82,57.85,57.67,57.7,214005.0,36.2124,36.2312,36.1185,36.1373,214005.0
2019-07-31 12:00:00,57.7,57.75,57.3,57.32,137370.0,36.1373,36.1686,35.8868,35.8993,137370.0
2019-07-31 12:30:00,57.32,57.42,57.27,57.41,100930.0,35.8993,35.9619,35.868,35.9557,100930.0
2019-07-31 13:00:00,57.42,57.62,57.42,57.61,68725.0,35.9619,36.0872,35.9619,36.0809,68725.0
2019-07-31 13:30:00,57.62,57.75,57.5,57.68,87080.0,36.0872,36.1686,36.012,36.1248,87080.0
2019-07-31 14:00:00,57.56,57.7,57.27,57.66,84017.0,36.0496,36.1373,35.868,36.1122,84017.0
2019-07-31 14:30:00,57.67,57.76,56.43,56.89,162822.0,36.1185,36.1749,35.3419,35.63,162822.0
2019-07-31 15:00:00,56.88,57.27,56.75,57.19,154098.0,35.6237,35.868,35.5423,35.8179,154098.0
2019-07-31 15:30:00,57.18,57.19,56.92,57.07,390464.0,35.8116,35.8179,35.6488,35.7427,390464.0
2019-08-01 09:30:00,55.21,55.42,55.12,55.29,410411.0,34.5778,34.7093,34.5214,34.6279,410411.0
2019-08-01 10:00:00,55.31,55.43,55.22,55.39,166031.0,34.6404,34.7156,34.5841,34.6905,166031.0
2019-08-01 10:30:00,55.37,55.41,55.23,55.33,155433.0,34.678,34.7031,34.5903,34.653,155433.0
2019-08-01 11:00:00,55.33,55.43,55.28,55.4,141073.0,34.653,34.7156,34.6216,34.6968,141073.0
2019-08-01 11:30:00,55.4,55.62,55.38,55.51,114388.0,34.6968,34.8346,34.6843,34.7657,114388.0
2019-08-01 12:00:00,55.51,55.59,55.41,55.48,94565.0,34.7657,34.8158,34.7031,34.7469,94565.0
2019-08-01 12:30:00,55.48,55.66,55.45,55.66,46748.0,34.7469,34.8596,34.7281,34.8596,46748.0
2019-08-01 13:00:00,55.66,55.67,55.2,55.2,56137.0,34.8596,34.8659,34.5715,34.5715,56137.0
2019-08-01 13:30:00,55.19,55.21,54.58,54.69,155013.0,34.5653,34.5778,34.1832,34.2521,155013.0
2019-08-01 14:00:00,54.69,54.69,54.19,54.25,227320.0,34.2521,34.2521,33.939,33.9766,227320.0
2019-08-01 14:30:00,54.27,54.5,54.15,54.43,153070.0,33.9891,34.1331,33.9139,34.0893,153070.0
2019-08-01 15:00:00,54.42,54.49,54.14,54.29,156679.0,34.083,34.1269,33.9077,34.0016,156679.0
2019-08-01 15:30:00,54.28,54.8,54.19,54.52,751778.0,33.9953,34.321,33.939,34.1457,751778.0
2019-08-02 09:30:00,53.79,54.0,53.54,53.6,394149.0,33.6885,33.82,33.5319,33.5695,394149.0
2019-08-02 10:00:00,53.6,53.64,53.3,53.57,305304.0,33.5695,33.5945,33.3816,33.5507,305304.0
2019-08-02 10:30:00,53.57,53.57,53.28,53.39,139115.0,33.5507,33.5507,33.3691,33.4379,139115.0
2019-08-02 11:00:00,53.38,53.64,53.29,53.44,174880.0,33.4317,33.5945,33.3753,33.4693,174880.0
2019-08-02 11:30:00,53.45,53.69,53.39,53.67,154942.0,33.4755,33.6258,33.4379,33.6133,154942.0
2019-08-02 12:00:00,53.67,53.75,53.58,53.73,133133.0,33.6133,33.6634,33.5569,33.6509,133133.0
2019-08-02 12:30:00,53.74,53.76,53.6,53.63,95345.0,33.6571,33.6697,33.5695,33.5883,95345.0
2019-08-02 13:00:00,53.62,53.63,53.34,53.37,73816.0,33.582,33.5883,33.4066,33.4254,73816.0
2019-08-02 13:30:00,53.37,53.4,53.28,53.37,63578.0,33.4254,33.4442,33.3691,33.4254,63578.0
2019-08-02 14:00:00,53.37,53.41,53.24,53.28,290485.0,33.4254,33.4505,33.344,33.3691,290485.0
2019-08-02 14:30:00,53.28,53.39,53.14,53.22,216988.0,33.3691,33.4379,33.2814,33.3315,216988.0
2019-08-02 15:00:00,53.22,53.39,53.15,53.33,157334.0,33.3315,33.4379,33.2876,33.4004,157334.0
2019-08-02 15:30:00,53.34,53.46,53.15,53.27,528032.0,33.4066,33.4818,33.2876,33.3628,528032.0
2019-08-05 09:30:00,52.36,52.44,52.1,52.12,632870.0,32.7929,32.843,32.63,32.6426,632870.0
2019-08-05 10:00:00,52.15,52.25,52.01,52.07,332799.0,32.6613,32.724,32.5737,32.6112,332799.0
2019-08-05 10:30:00,52.07,52.25,52.02,52.23,180151.0,32.6112,32.724,32.5799,32.7114,180151.0
2019-08-05 11:00:00,52.22,52.29,52.17,52.25,203473.0,32.7052,32.749,32.6739,32.724,203473.0
2019-08-05 11:30:00,52.25,52.55,52.25,52.47,89118.0,32.724,32.9119,32.724,32.8618,89118.0
2019-08-05 12:00:00,52.46,52.56,52.33,52.35,88882.0,32.8555,32.9181,32.7741,32.7866,88882.0
2019-08-05 12:30:00,52.36,52.4,52.1,52.12,101190.0,32.7929,32.8179,32.63,32.6426,101190.0
2019-08-05 13:00:00,52.11,52.2,52.09,52.12,103118.0,32.6363,32.6927,32.6238,32.6426,103118.0
2019-08-05 13:30:00,52.13,52.19,51.85,51.86,130371.0,32.6488,32.6864,32.4735,32.4797,130371.0
2019-08-05 14:00:00,51.85,52.03,51.83,51.84,118906.0,32.4735,32.5862,32.4609,32.4672,118906.0
2019-08-05 14:30:00,51.84,51.87,51.74,51.77,245483.0,32.4672,32.486,32.4046,32.4233,245483.0
2019-08-05 15:00:00,51.77,52.13,51.69,51.99,213264.0,32.4233,32.6488,32.3732,32.5611,213264.0
2019-08-05 15:30:00,51.99,52.29,51.93,52.14,510712.0,32.5611,32.749,32.5236,32.6551,510712.0
2019-08-06 09:30:00,52.53,52.57,52.16,52.19,432888.0,32.8993,32.9244,32.6676,32.6864,432888.0
2019-08-06 10:00:00,52.19,52.25,52.03,52.06,217943.0,32.6864,32.724,32.5862,32.605,217943.0
2019-08-06 10:30:00,52.04,52.09,51.88,51.92,378698.0,32.5924,32.6238,32.4922,32.5173,378698.0
2019-08-06 11:00:00,51.93,51.94,51.61,51.64,200038.0,32.5236,32.5298,32.3231,32.3419,200038.0
2019-08-06 11:30:00,51.66,51.71,51.57,51.63,153973.0,32.3545,32.3858,32.2981,32.3357,153973.0
2019-08-06 12:00:00,51.63,51.68,51.51,51.54,310492.0,32.3357,32.367,32.2605,32.2793,310492.0
2019-08-06 12:30:00,51.55,51.75,51.53,51.72,253709.0,32.2856,32.4108,32.273,32.392,253709.0
2019-08-06 13:00:00,51.72,51.83,51.69,51.82,206763.0,32.392,32.4609,32.3732,32.4547,206763.0
2019-08-06 13:30:00,51.82,51.95,51.75,51.92,104297.0,32.4547,32.5361,32.4108,32.5173,104297.0
2019-08-06 14:00:00,51.9,52.0,51.8,51.98,60658.0,32.5048,32.5674,32.4421,32.5549,60658.0
2019-08-06 14:30:00,51.98,52.06,51.89,51.91,83291.0,32.5549,32.605,32.4985,32.511,83291.0
2019-08-06 15:00:00,51.91,52.05,51.9,51.98,89065.0,32.511,32.5987,32.5048,32.5549,89065.0
2019-08-06 15:30:00,51.98,52.15,51.94,52.13,268113.0,32.5549,32.6613,32.5298,32.6488,268113.0
2019-08-07 09:30:00,51.17,51.56,51.16,51.3,395844.0,32.0476,32.2918,32.0413,32.129,395844.0
2019-08-07 10:00:00,51.28,51.6,51.26,51.35,189030.0,32.1165,32.3169,32.1039,32.1603,189030.0
2019-08-07 10:30:00,51.36,51.48,51.3,51.32,154781.0,32.1666,32.2417,32.129,32.1415,154781.0
2019-08-07 11:00:00,51.31,51.37,51.2,51.23,99601.0,32.1353,32.1728,32.0664,32.0851,99601.0
2019-08-07 11:30:00,51.23,51.33,51.17,51.24,62482.0,32.0851,32.1478,32.0476,32.0914,62482.0
2019-08-07 12:00:00,51.24,51.33,51.16,51.17,62813.0,32.0914,32.1478,32.0413,32.0476,62813.0
2019-08-07 12:30:00,51.17,51.38,51.17,51.35,77050.0,32.0476,32.1791,32.0476,32.1603,77050.0
2019-08-07 13:00:00,51.33,51.36,51.25,51.3,53209.0,32.1478,32.1666,32.0977,32.129,53209.0
2019-08-07 13:30:00,51.3,51.48,51.29,51.32,96906.0,32.129,32.2417,32.1227,32.1415,96906.0
2019-08-07 14:00:00,51.33,51.42,51.29,51.42,60764.0,32.1478,32.2041,32.1227,32.2041,60764.0
2019-08-07 14:30:00,51.41,51.53,51.41,51.53,116120.0,32.1979,32.273,32.1979,32.273,116120.0
2019-08-07 15:00:00,51.52,51.58,51.43,51.54,242935.0,32.2668,32.3044,32.2104,32.2793,242935.0
2019-08-07 15:30:00,51.54,51.67,51.52,51.57,476266.0,32.2793,32.3607,32.2668,32.2981,476266.0
2019-08-08 09:30:00,50.06,50.24,49.97,50.17,269018.0,32.6647,32.7821,32.6059,32.7364,269018.0
2019-08-08 10:00:00,50.18,50.32,50.13,50.21,179808.0,32.743,32.8343,32.7103,32.7625,179808.0
2019-08-08 10:30:00,50.2,50.41,50.19,50.22,168310.0,32.756,32.893,32.7495,32.7691,168310.0
2019-08-08 11:00:00,50.23,50.59,50.21,50.58,324798.0,32.7756,33.0105,32.7625,33.004,324798.0
2019-08-08 11:30:00,50.58,50.72,50.56,50.57,90203.0,33.004,33.0953,32.9909,32.9974,90203.0
2019-08-08 12:00:00,50.57,50.58,50.48,50.56,53345.0,32.9974,33.004,32.9387,32.9909,53345.0
2019-08-08 12:30:00,50.55,50.63,50.52,50.55,48080.0,32.9844,33.0366,32.9648,32.9844,48080.0
2019-08-08 13:00:00,50.56,50.57,50.42,50.42,48981.0,32.9909,32.9974,32.8996,32.8996,48981.0
2019-08-08 13:30:00,50.43,50.6,50.42,50.56,111167.0,32.9061,33.017,32.8996,32.9909,111167.0
2019-08-08 14:00:00,50.55,50.56,50.36,50.4,76369.0,32.9844,32.9909,32.8604,32.8865,76369.0
2019-08-08 14:30:00,50.4,50.52,50.38,50.45,78944.0,32.8865,32.9648,32.8735,32.9191,78944.0
2019-08-08 15:00:00,50.46,50.58,50.44,50.53,123932.0,32.9257,33.004,32.9126,32.9713,123932.0
2019-08-08 15:30:00,50.52,50.71,50.51,50.64,430304.0,32.9648,33.0888,32.9583,33.0431,430304.0
2019-08-09 09:30:00,49.68,49.8,49.25,49.25,383908.0,32.4167,32.495,32.1361,32.1361,383908.0
2019-08-09 10:00:00,49.25,49.32,48.97,49.18,267973.0,32.1361,32.1818,31.9534,32.0905,267973.0
2019-08-09 10:30:00,49.18,49.23,49.03,49.2,173767.0,32.0905,32.1231,31.9926,32.1035,173767.0
2019-08-09 11:00:00,49.19,49.24,49.03,49.06,196245.0,32.097,32.1296,31.9926,32.0122,196245.0
2019-08-09 11:30:00,49.05,49.2,48.96,48.97,135910.0,32.0056,32.1035,31.9469,31.9534,135910.0
2019-08-09 12:00:00,48.97,49.07,48.95,49.05,109941.0,31.9534,32.0187,31.9404,32.0056,109941.0
2019-08-09 12:30:00,49.03,49.16,48.9,49.04,148493.0,31.9926,32.0774,31.9077,31.9991,148493.0
2019-08-09 13:00:00,49.04,49.08,48.94,49.07,64017.0,31.9991,32.0252,31.9339,32.0187,64017.0
2019-08-09 13:30:00,49.08,49.16,49.05,49.05,87726.0,32.0252,32.0774,32.0056,32.0056,87726.0
2019-08-09 14:00:00,49.05,49.06,48.98,49.0,65086.0,32.0056,32.0122,31.96,31.973,65086.0
2019-08-09 14:30:00,48.99,49.03,48.95,49.0,66619.0,31.9665,31.9926,31.9404,31.973,66619.0
2019-08-09 15:00:00,49.0,49.09,48.95,48.96,136770.0,31.973,32.0317,31.9404,31.9469,136770.0
2019-08-09 15:30:00,48.95,48.99,48.72,48.77,739060.0,31.9404,31.9665,31.7903,31.8229,739060.0
2019-08-12 09:30:00,49.28,49.29,48.98,49.07,267293.0,32.1557,32.1622,31.96,32.0187,267293.0
2019-08-12 10:00:00,49.07,49.23,48.99,49.12,220309.0,32.0187,32.1231,31.9665,32.0513,220309.0
2019-08-12 10:30:00,49.13,49.17,48.97,49.12,119427.0,32.0578,32.0839,31.9534,32.0513,119427.0
2019-08-12 11:00:00,49.11,49.12,48.91,48.94,128119.0,32.0448,32.0513,31.9143,31.9339,128119.0
2019-08-12 11:30:00,48.94,49.05,48.91,48.98,58023.0,31.9339,32.0056,31.9143,31.96,58023.0
2019-08-12 12:00:00,48.97,49.0,48.82,48.98,161142.0,31.9534,31.973,31.8555,31.96,161142.0
2019-08-12 12:30:00,48.98,49.0,48.87,48.92,55693.0,31.96,31.973,31.8882,31.9208,55693.0
2019-08-12 13:00:00,48.92,49.04,48.91,49.01,65640.0,31.9208,31.9991,31.9143,31.9795,65640.0
2019-08-12 13:30:00,49.01,49.02,48.87,48.91,40452.0,31.9795,31.9861,31.8882,31.9143,40452.0
2019-08-12 14:00:00,48.91,48.94,48.8,48.86,39941.0,31.9143,31.9339,31.8425,31.8816,39941.0
2019-08-12 14:30:00,48.85,48.87,48.72,48.76,81672.0,31.8751,31.8882,31.7903,31.8164,81672.0
2019-08-12 15:00:00,48.76,48.85,48.72,48.78,70802.0,31.8164,31.8751,31.7903,31.8294,70802.0
2019-08-12 15:30:00,48.77,48.9,48.75,48.8,39634.0,31.8229,31.9077,31.8099,31.8425,39634.0
2019-08-13 09:30:00,48.82,49.8,48.76,49.8,440235.0,31.8555,32.495,31.8164,32.495,440235.0
2019-08-13 10:00:00,49.79,50.2,49.67,50.12,282006.0,32.4885,32.756,32.4102,32.7038,282006.0
2019-08-13 10:30:00,50.13,50.22,49.84,49.87,224484.0,32.7103,32.7691,32.5211,32.5407,224484.0
2019-08-13 11:00:00,49.86,50.06,49.79,49.95,88034.0,32.5342,32.6647,32.4885,32.5929,88034.0
2019-08-13 11:30:00,49.95,49.98,49.83,49.97,80158.0,32.5929,32.6125,32.5146,32.6059,80158.0
2019-08-13 12:00:00,49.96,49.99,49.89,49.89,70686.0,32.5994,32.619,32.5537,32.5537,70686.0
2019-08-13 12:30:00,49.9,49.92,49.78,49.79,31119.0,32.5603,32.5733,32.482,32.4885,31119.0
2019-08-13 13:00:00,49.78,49.89,49.74,49.8,69399.0,32.482,32.5537,32.4559,32.495,69399.0
2019-08-13 13:30:00,49.8,49.85,49.74,49.82,28982.0,32.495,32.5276,32.4559,32.5081,28982.0
2019-08-13 14:00:00,49.83,49.86,49.75,49.85,47461.0,32.5146,32.5342,32.4624,32.5276,47461.0
2019-08-13 14:30:00,49.86,50.09,49.84,49.87,245242.0,32.5342,32.6842,32.5211,32.5407,245242.0
2019-08-13 15:00:00,49.87,50.01,49.81,50.01,131957.0,32.5407,32.632,32.5015,32.632,131957.0
2019-08-13 15:30:00,50.01,50.16,49.97,50.01,585155.0,32.632,32.7299,32.6059,32.632,585155.0
2019-08-14 09:30:00,49.09,49.29,49.04,49.22,153002.0,32.0317,32.1622,31.9991,32.1166,153002.0
2019-08-14 10:00:00,49.22,49.22,48.99,49.16,91127.0,32.1166,32.1166,31.9665,32.0774,91127.0
2019-08-14 10:30:00,49.15,49.21,49.02,49.14,125173.0,32.0709,32.11,31.9861,32.0644,125173.0
2019-08-14 11:00:00,49.13,49.13,48.89,48.97,87491.0,32.0578,32.0578,31.9012,31.9534,87491.0
2019-08-14 11:30:00,48.98,49.17,48.97,49.13,72714.0,31.96,32.0839,31.9534,32.0578,72714.0
2019-08-14 12:00:00,49.11,49.16,49.01,49.11,105875.0,32.0448,32.0774,31.9795,32.0448,105875.0
2019-08-14 12:30:00,49.11,49.18,48.92,48.96,41580.0,32.0448,32.0905,31.9208,31.9469,41580.0
2019-08-14 13:00:00,48.94,49.12,48.89,49.11,61887.0,31.9339,32.0513,31.9012,32.0448,61887.0
2019-08-14 13:30:00,49.09,49.21,49.04,49.1,54758.0,32.0317,32.11,31.9991,32.0383,54758.0
2019-08-14 14:00:00,49.1,49.12,48.95,48.97,41691.0,32.0383,32.0513,31.9404,31.9534,41691.0
2019-08-14 14:30:00,48.97,49.0,48.72,48.8,122817.0,31.9534,31.973,31.7903,31.8425,122817.0
2019-08-14 15:00:00,48.79,48.89,48.66,48.71,112107.0,31.836,31.9012,31.7511,31.7838,112107.0
2019-08-14 15:30:00,48.71,48.74,48.55,48.56,398378.0,31.7838,31.8033,31.6794,31.6859,398378.0
2019-08-15 09:30:00,48.98,49.0,48.65,48.88,218487.0,31.96,31.973,31.7446,31.8947,218487.0
2019-08-15 10:00:00,48.88,48.99,48.77,48.86,209350.0,31.8947,31.9665,31.8229,31.8816,209350.0
2019-08-15 10:30:00,48.85,49.05,48.77,48.87,115446.0,31.8751,32.0056,31.8229,31.8882,115446.0
2019-08-15 11:00:00,48.86,48.9,48.76,48.87,103789.0,31.8816,31.9077,31.8164,31.8882,103789.0
2019-08-15 11:30:00,48.88,48.93,48.78,48.92,59341.0,31.8947,31.9273,31.8294,31.9208,59341.0
2019-08-15 12:00:00,48.93,49.02,48.91,48.95,45917.0,31.9273,31.9861,31.9143,31.9404,45917.0
2019-08-15 12:30:00,48.95,49.01,48.92,48.94,48464.0,31.9404,31.9795,31.9208,31.9339,48464.0
2019-08-15 13:00:00,48.93,48.97,48.86,48.91,64603.0,31.9273,31.9534,31.8816,31.9143,64603.0
2019-08-15 13:30:00,48.91,48.92,48.57,48.6,85931.0,31.9143,31.9208,31.6924,31.712,85931.0
2019-08-15 14:00:00,48.6,48.84,48.57,48.8,77469.0,31.712,31.8686,31.6924,31.8425,77469.0
2019-08-15 14:30:00,48.81,48.97,48.77,48.95,83839.0,31.849,31.9534,31.8229,31.9404,83839.0
2019-08-15 15:00:00,48.95,49.03,48.83,48.84,98339.0,31.9404,31.9926,31.8621,31.8686,98339.0
2019-08-15 15:30:00,48.84,49.04,48.84,48.97,192133.0,31.8686,31.9991,31.8686,31.9534,192133.0
2019-08-16 09:30:00,48.84,48.98,48.84,48.85,173839.0,31.8686,31.96,31.8686,31.8751,173839.0
2019-08-16 10:00:00,48.85,48.86,48.64,48.67,166471.0,31.8751,31.8816,31.7381,31.7577,166471.0
2019-08-16 10:30:00,48.67,48.82,48.65,48.8,74623.0,31.7577,31.8555,31.7446,31.8425,74623.0
2019-08-16 11:00:00,48.8,48.81,48.61,48.8,213385.0,31.8425,31.849,31.7185,31.8425,213385.0
2019-08-16 11:30:00,48.79,48.88,48.75,48.87,98326.0,31.836,31.8947,31.8099,31.8882,98326.0
2019-08-16 12:00:00,48.87,48.9,48.82,48.88,48226.0,31.8882,31.9077,31.8555,31.8947,48226.0
2019-08-16 12:30:00,48.88,49.01,48.82,48.85,93147.0,31.8947,31.9795,31.8555,31.8751,93147.0
2019-08-16 13:00:00,48.85,48.89,48.8,48.81,36408.0,31.8751,31.9012,31.8425,31.849,36408.0
2019-08-16 13:30:00,48.81,48.85,48.74,48.84,36756.0,31.849,31.8751,31.8033,31.8686,36756.0
2019-08-16 14:00:00,48.84,48.88,48.76,48.84,74007.0,31.8686,31.8947,31.8164,31.8686,74007.0
2019-08-16 14:30:00,48.83,48.86,48.8,48.84,66171.0,31.8621,31.8816,31.8425,31.8686,66171.0
2019-08-16 15:00:00,48.84,48.88,48.78,48.8,51179.0,31.8686,31.8947,31.8294,31.8425,51179.0
2019-08-16 15:30:00,48.8,48.85,48.75,48.83,192086.0,31.8425,31.8751,31.8099,31.8621,192086.0
2019-08-19 09:30:00,49.47,49.52,49.37,49.39,259891.0,32.2797,32.3123,32.2144,32.2275,259891.0
2019-08-19 10:00:00,49.38,49.51,49.33,49.44,200994.0,32.221,32.3058,32.1883,32.2601,200994.0
2019-08-19 10:30:00,49.43,49.48,49.35,49.42,242170.0,32.2536,32.2862,32.2014,32.2471,242170.0
2019-08-19 11:00:00,49.43,49.56,49.41,49.51,157952.0,32.2536,32.3384,32.2405,32.3058,157952.0
2019-08-19 11:30:00,49.51,49.55,49.35,49.35,73160.0,32.3058,32.3319,32.2014,32.2014,73160.0
2019-08-19 12:00:00,49.36,49.37,49.3,49.34,46854.0,32.2079,32.2144,32.1688,32.1949,46854.0
2019-08-19 12:30:00,49.34,49.47,49.33,49.43,54585.0,32.1949,32.2797,32.1883,32.2536,54585.0
2019-08-19 13:00:00,49.41,49.47,49.4,49.42,59803.0,32.2405,32.2797,32.234,32.2471,59803.0
2019-08-19 13:30:00,49.43,49.43,49.29,49.34,56881.0,32.2536,32.2536,32.1622,32.1949,56881.0
2019-08-19 14:00:00,49.33,49.34,49.21,49.3,48725.0,32.1883,32.1949,32.11,32.1688,48725.0
2019-08-19 14:30:00,49.32,49.36,49.24,49.25,93277.0,32.1818,32.2079,32.1296,32.1361,93277.0
2019-08-19 15:00:00,49.26,49.33,49.22,49.28,88041.0,32.1427,32.1883,32.1166,32.1557,88041.0
2019-08-19 15:30:00,49.28,49.32,49.13,49.13,324818.0,32.1557,32.1818,32.0578,32.0578,324818.0
2019-08-20 09:30:00,49.0,49.25,48.89,49.13,244208.0,31.973,32.1361,31.9012,32.0578,244208.0
2019-08-20 10:00:00,49.12,49.24,49.04,49.1,130550.0,32.0513,32.1296,31.9991,32.0383,130550.0
2019-08-20 10:30:00,49.1,49.1,48.95,48.99,79567.0,32.0383,32.0383,31.9404,31.9665,79567.0
2019-08-20 11:00:00,48.99,49.03,48.9,48.9,193848.0,31.9665,31.9926,31.9077,31.9077,193848.0
2019-08-20 11:30:00,48.9,48.9,48.73,48.8,127381.0,31.9077,31.9077,31.7968,31.8425,127381.0
2019-08-20 12:00:00,48.8,48.87,48.78,48.87,128869.0,31.8425,31.8882,31.8294,31.8882,128869.0
2019-08-20 12:30:00,48.87,48.88,48.8,48.88,76560.0,31.8882,31.8947,31.8425,31.8947,76560.0
2019-08-20 13:00:00,48.88,48.88,48.81,48.82,59528.0,31.8947,31.8947,31.849,31.8555,59528.0
2019-08-20 13:30:00,48.82,48.91,48.74,48.87,69562.0,31.8555,31.9143,31.8033,31.8882,69562.0
2019-08-20 14:00:00,48.87,48.88,48.79,48.8,91444.0,31.8882,31.8947,31.836,31.8425,91444.0
2019-08-20 14:30:00,48.8,48.87,48.78,48.83,61282.0,31.8425,31.8882,31.8294,31.8621,61282.0
2019-08-20 15:00:00,48.82,48.87,48.77,48.86,84816.0,31.8555,31.8882,31.8229,31.8816,84816.0
2019-08-20 15:30:00,48.87,48.87,48.69,48.73,364764.0,31.8882,31.8882,31.7707,31.7968,364764.0
2019-08-21 09:30:00,48.79,48.82,48.54,48.57,152893.0,31.836,31.8555,31.6728,31.6924,152893.0
2019-08-21 10:00:00,48.58,48.66,48.55,48.58,94778.0,31.6989,31.7511,31.6794,31.6989,94778.0
2019-08-21 10:30:00,48.57,48.6,48.4,48.55,192062.0,31.6924,31.712,31.5815,31.6794,192062.0
2019-08-21 11:00:00,48.55,48.65,48.49,48.57,74405.0,31.6794,31.7446,31.6402,31.6924,74405.0
2019-08-21 11:30:00,48.57,48.66,48.55,48.66,94879.0,31.6924,31.7511,31.6794,31.7511,94879.0
2019-08-21 12:00:00,48.67,48.67,48.57,48.59,97249.0,31.7577,31.7577,31.6924,31.7055,97249.0
2019-08-21 12:30:00,48.59,48.64,48.56,48.64,68015.0,31.7055,31.7381,31.6859,31.7381,68015.0
2019-08-21 13:00:00,48.63,48.75,48.6,48.71,125507.0,31.7316,31.8099,31.712,31.7838,125507.0
2019-08-21 13:30:00,48.7,48.71,48.61,48.62,35390.0,31.7772,31.7838,31.7185,31.725,35390.0
2019-08-21 14:00:00,48.62,48.68,48.5,48.62,111599.0,31.725,31.7642,31.6467,31.725,111599.0
2019-08-21 14:30:00,48.61,48.63,48.46,48.5,78902.0,31.7185,31.7316,31.6206,31.6467,78902.0
2019-08-21 15:00:00,48.49,48.53,48.47,48.48,93529.0,31.6402,31.6663,31.6272,31.6337,93529.0
2019-08-21 15:30:00,48.48,48.58,48.47,48.49,210634.0,31.6337,31.6989,31.6272,31.6402,210634.0
2019-08-22 09:30:00,48.52,48.69,48.44,48.64,191597.0,31.6598,31.7707,31.6076,31.7381,191597.0
2019-08-22 10:00:00,48.65,48.65,48.32,48.36,253984.0,31.7446,31.7446,31.5293,31.5554,253984.0
2019-08-22 10:30:00,48.34,48.51,48.22,48.44,314525.0,31.5423,31.6533,31.464,31.6076,314525.0
2019-08-22 11:00:00,48.46,48.61,48.43,48.49,99063.0,31.6206,31.7185,31.6011,31.6402,99063.0
2019-08-22 11:30:00,48.5,48.67,48.5,48.66,116183.0,31.6467,31.7577,31.6467,31.7511,116183.0
2019-08-22 12:00:00,48.65,48.73,48.65,48.68,58802.0,31.7446,31.7968,31.7446,31.7642,58802.0
2019-08-22 12:30:00,48.67,48.68,48.61,48.64,69687.0,31.7577,31.7642,31.7185,31.7381,69687.0
2019-08-22 13:00:00,48.65,48.69,48.61,48.66,41223.0,31.7446,31.7707,31.7185,31.7511,41223.0
2019-08-22 13:30:00,48.66,48.67,48.53,48.53,75136.0,31.7511,31.7577,31.6663,31.6663,75136.0
2019-08-22 14:00:00,48.53,48.59,48.5,48.52,45546.0,31.6663,31.7055,31.6467,31.6598,45546.0
2019-08-22 14:30:00,48.51,48.52,48.42,48.5,68480.0,31.6533,31.6598,31.5945,31.6467,68480.0
2019-08-22 15:00:00,48.51,48.53,48.45,48.46,44022.0,31.6533,31.6663,31.6141,31.6206,44022.0
2019-08-22 15:30:00,48.46,48.62,48.44,48.55,327057.0,31.6206,31.725,31.6076,31.6794,327057.0
2019-08-23 09:30:00,48.59,48.59,48.31,48.5,110709.0,31.7055,31.7055,31.5228,31.6467,110709.0
2019-08-23 10:00:00,48.5,48.82,48.43,48.78,161288.0,31.6467,31.8555,31.6011,31.8294,161288.0
2019-08-23 10:30:00,48.79,49.11,48.77,48.97,175290.0,31.836,32.0448,31.8229,31.9534,175290.0
2019-08-23 11:00:00,48.98,48.99,48.41,48.53,121855.0,31.96,31.9665,31.588,31.6663,121855.0
2019-08-23 11:30:00,48.54,48.57,48.33,48.34,63469.0,31.6728,31.6924,31.5358,31.5423,63469.0
2019-08-23 12:00:00,48.31,48.53,48.28,48.4,54221.0,31.5228,31.6663,31.5032,31.5815,54221.0
2019-08-23 12:30:00,48.4,48.47,48.29,48.38,54310.0,31.5815,31.6272,31.5097,31.5684,54310.0
2019-08-23 13:00:00,48.38,48.46,48.27,48.29,60688.0,31.5684,31.6206,31.4967,31.5097,60688.0
2019-08-23 13:30:00,48.28,48.4,48.26,48.31,57474.0,31.5032,31.5815,31.4901,31.5228,57474.0
2019-08-23 14:00:00,48.29,48.35,48.27,48.31,46023.0,31.5097,31.5489,31.4967,31.5228,46023.0
2019-08-23 14:30:00,48.31,48.32,48.11,48.13,98991.0,31.5228,31.5293,31.3923,31.4053,98991.0
2019-08-23 15:00:00,48.12,48.16,47.99,48.05,236848.0,31.3988,31.4249,31.314,31.3531,236848.0
2019-08-23 15:30:00,48.04,48.06,47.88,47.99,353934.0,31.3466,31.3596,31.2422,31.314,353934.0
2019-08-26 09:30:00,48.29,48.52,48.2,48.45,171497.0,31.5097,31.6598,31.451,31.6141,171497.0
2019-08-26 10:00:00,48.46,48.48,48.22,48.39,111484.0,31.6206,31.6337,31.464,31.575,111484.0
2019-08-26 10:30:00,48.39,48.39,48.06,48.24,152080.0,31.575,31.575,31.3596,31.4771,152080.0
2019-08-26 11:00:00,48.25,48.37,48.19,48.36,130959.0,31.4836,31.5619,31.4445,31.5554,130959.0
2019-08-26 11:30:00,48.37,48.48,48.34,48.47,45498.0,31.5619,31.6337,31.5423,31.6272,45498.0
2019-08-26 12:00:00,48.47,48.59,48.44,48.54,44306.0,31.6272,31.7055,31.6076,31.6728,44306.0
2019-08-26 12:30:00,48.55,48.59,48.54,48.54,36348.0,31.6794,31.7055,31.6728,31.6728,36348.0
2019-08-26 13:00:00,48.53,48.57,48.44,48.45,33115.0,31.6663,31.6924,31.6076,31.6141,33115.0
2019-08-26 13:30:00,48.46,48.46,48.34,48.38,40247.0,31.6206,31.6206,31.5423,31.5684,40247.0
2019-08-26 14:00:00,48.37,48.39,48.29,48.39,31057.0,31.5619,31.575,31.5097,31.575,31057.0
2019-08-26 14:30:00,48.38,48.45,48.36,48.39,37101.0,31.5684,31.6141,31.5554,31.575,37101.0
2019-08-26 15:00:00,48.38,48.44,48.3,48.33,69809.0,31.5684,31.6076,31.5162,31.5358,69809.0
2019-08-26 15:30:00,48.32,48.39,48.23,48.34,177867.0,31.5293,31.575,31.4706,31.5423,177867.0
2019-08-27 09:30:00,48.63,48.67,48.36,48.45,267789.0,31.7316,31.7577,31.5554,31.6141,267789.0
2019-08-27 10:00:00,48.44,48.49,48.3,48.31,123205.0,31.6076,31.6402,31.5162,31.5228,123205.0
2019-08-27 10:30:00,48.3,48.53,48.3,48.42,96687.0,31.5162,31.6663,31.5162,31.5945,96687.0
2019-08-27 11:00:00,48.4,48.43,48.36,48.4,139309.0,31.5815,31.6011,31.5554,31.5815,139309.0
2019-08-27 11:30:00,48.39,48.53,48.37,48.43,72298.0,31.575,31.6663,31.5619,31.6011,72298.0
2019-08-27 12:00:00,48.43,48.53,48.38,48.51,53248.0,31.6011,31.6663,31.5684,31.6533,53248.0
2019-08-27 12:30:00,48.5,48.51,48.32,48.33,40139.0,31.6467,31.6533,31.5293,31.5358,40139.0
2019-08-27 13:00:00,48.32,48.38,48.27,48.37,30807.0,31.5293,31.5684,31.4967,31.5619,30807.0
2019-08-27 13:30:00,48.36,48.48,48.33,48.4,43355.0,31.5554,31.6337,31.5358,31.5815,43355.0
2019-08-27 14:00:00,48.39,48.42,48.31,48.32,66715.0,31.575,31.5945,31.5228,31.5293,66715.0
2019-08-27 14:30:00,48.31,48.39,48.27,48.37,62016.0,31.5228,31.575,31.4967,31.5619,62016.0
2019-08-27 15:00:00,48.37,48.39,48.26,48.28,63887.0,31.5619,31.575,31.4901,31.5032,63887.0
2019-08-27 15:30:00,48.28,48.32,48.18,48.2,229579.0,31.5032,31.5293,31.4379,31.451,229579.0
2019-08-28 09:30:00,48.38,48.51,48.24,48.49,97424.0,31.5684,31.6533,31.4771,31.6402,97424.0
2019-08-28 10:00:00,48.49,48.56,48.35,48.37,91663.0,31.6402,31.6859,31.5489,31.5619,91663.0
2019-08-28 10:30:00,48.37,48.6,48.37,48.55,92980.0,31.5619,31.712,31.5619,31.6794,92980.0
2019-08-28 11:00:00,48.56,49.03,48.53,48.99,233650.0,31.6859,31.9926,31.6663,31.9665,233650.0
2019-08-28 11:30:00,48.98,49.18,48.91,49.13,206839.0,31.96,32.0905,31.9143,32.0578,206839.0
2019-08-28 12:00:00,49.12,49.18,49.02,49.09,129044.0,32.0513,32.0905,31.9861,32.0317,129044.0
2019-08-28 12:30:00,49.08,49.1,48.21,48.97,417863.0,32.0252,32.0383,31.4575,31.9534,417863.0
2019-08-28 13:00:00,48.97,48.98,48.86,48.87,82558.0,31.9534,31.96,31.8816,31.8882,82558.0
2019-08-28 13:30:00,48.87,48.92,48.85,48.86,39737.0,31.8882,31.9208,31.8751,31.8816,39737.0
2019-08-28 14:00:00,48.86,48.9,48.76,48.8,85853.0,31.8816,31.9077,31.8164,31.8425,85853.0
2019-08-28 14:30:00,48.8,48.89,48.78,48.84,48659.0,31.8425,31.9012,31.8294,31.8686,48659.0
2019-08-28 15:00:00,48.83,48.83,48.75,48.77,45441.0,31.8621,31.8621,31.8099,31.8229,45441.0
2019-08-28 15:30:00,48.76,48.77,48.66,48.7,232023.0,31.8164,31.8229,31.7511,31.7772,232023.0
2019-08-29 09:30:00,49.63,49.67,49.48,49.58,179301.0,32.3841,32.4102,32.2862,32.3515,179301.0
2019-08-29 10:00:00,49.57,49.63,49.49,49.58,111421.0,32.3449,32.3841,32.2927,32.3515,111421.0
2019-08-29 10:30:00,49.57,49.58,49.35,49.45,115801.0,32.3449,32.3515,32.2014,32.2666,115801.0
2019-08-29 11:00:00,49.46,49.52,49.37,49.47,135518.0,32.2732,32.3123,32.2144,32.2797,135518.0
2019-08-29 11:30:00,49.47,49.48,49.34,49.41,63300.0,32.2797,32.2862,32.1949,32.2405,63300.0
2019-08-29 12:00:00,49.41,49.45,49.37,49.4,43984.0,32.2405,32.2666,32.2144,32.234,43984.0
2019-08-29 12:30:00,49.41,49.51,49.39,49.46,61740.0,32.2405,32.3058,32.2275,32.2732,61740.0
2019-08-29 13:00:00,49.46,49.47,49.31,49.4,128406.0,32.2732,32.2797,32.1753,32.234,128406.0
2019-08-29 13:30:00,49.4,49.44,49.34,49.36,70437.0,32.234,32.2601,32.1949,32.2079,70437.0
2019-08-29 14:00:00,49.36,49.41,49.23,49.32,126590.0,32.2079,32.2405,32.1231,32.1818,126590.0
2019-08-29 14:30:00,49.33,49.34,49.23,49.28,129787.0,32.1883,32.1949,32.1231,32.1557,129787.0
2019-08-29 15:00:00,49.28,49.28,49.16,49.19,165996.0,32.1557,32.1557,32.0774,32.097,165996.0
2019-08-29 15:30:00,49.19,49.28,49.18,49.25,198889.0,32.097,32.1557,32.0905,32.1361,198889.0
2019-08-30 09:30:00,50.58,50.61,50.4,50.52,628368.0,33.004,33.0235,32.8865,32.9648,628368.0
2019-08-30 10:00:00,50.53,50.78,50.52,50.72,234744.0,32.9713,33.1345,32.9648,33.0953,234744.0
2019-08-30 10:30:00,50.73,50.82,50.65,50.68,189609.0,33.1018,33.1606,33.0496,33.0692,189609.0
2019-08-30 11:00:00,50.68,50.68,50.4,50.55,333367.0,33.0692,33.0692,32.8865,32.9844,333367.0
2019-08-30 11:30:00,50.55,50.65,50.51,50.54,120167.0,32.9844,33.0496,32.9583,32.9779,120167.0
2019-08-30 12:00:00,50.53,50.61,50.49,50.52,102049.0,32.9713,33.0235,32.9452,32.9648,102049.0
2019-08-30 12:30:00,50.51,50.52,50.39,50.42,84216.0,32.9583,32.9648,32.88,32.8996,84216.0
2019-08-30 13:00:00,50.43,50.44,50.36,50.39,62624.0,32.9061,32.9126,32.8604,32.88,62624.0
2019-08-30 13:30:00,50.37,50.39,50.29,50.3,82811.0,32.8669,32.88,32.8147,32.8213,82811.0
2019-08-30 14:00:00,50.31,50.37,50.3,50.33,64904.0,32.8278,32.8669,32.8213,32.8408,64904.0
2019-08-30 14:30:00,50.34,50.36,50.29,50.33,66100.0,32.8474,32.8604,32.8147,32.8408,66100.0
2019-08-30 15:00:00,50.34,50.4,50.31,50.4,79659.0,32.8474,32.8865,32.8278,32.8865,79659.0
2019-08-30 15:30:00,50.41,50.61,50.38,50.6,478309.0,32.893,33.0235,32.8735,33.017,478309.0
2019-09-03 09:30:00,49.79,49.89,49.73,49.88,169686.0,32.4885,32.5537,32.4493,32.5472,169686.0
2019-09-03 10:00:00,49.89,49.92,49.73,49.88,141791.0,32.5537,32.5733,32.4493,32.5472,141791.0
2019-09-03 10:30:00,49.88,50.16,49.86,50.07,79485.0,32.5472,32.7299,32.5342,32.6712,79485.0
2019-09-03 11:00:00,50.06,50.06,49.88,50.02,153999.0,32.6647,32.6647,32.5472,32.6386,153999.0
2019-09-03 11:30:00,50.01,50.05,49.96,49.97,41644.0,32.632,32.6581,32.5994,32.6059,41644.0
2019-09-03 12:00:00,49.97,49.99,49.82,49.83,41675.0,32.6059,32.619,32.5081,32.5146,41675.0
2019-09-03 12:30:00,49.82,49.88,49.8,49.86,43726.0,32.5081,32.5472,32.495,32.5342,43726.0
2019-09-03 13:00:00,49.86,49.93,49.83,49.9,42927.0,32.5342,32.5798,32.5146,32.5603,42927.0
2019-09-03 13:30:00,49.9,49.93,49.84,49.84,43116.0,32.5603,32.5798,32.5211,32.5211,43116.0
2019-09-03 14:00:00,49.85,49.92,49.83,49.88,41767.0,32.5276,32.5733,32.5146,32.5472,41767.0
2019-09-03 14:30:00,49.89,49.92,49.84,49.91,38284.0,32.5537,32.5733,32.5211,32.5668,38284.0
2019-09-03 15:00:00,49.91,49.91,49.83,49.86,52246.0,32.5668,32.5668,32.5146,32.5342,52246.0
2019-09-03 15:30:00,49.86,49.99,49.85,49.97,205064.0,32.5342,32.619,32.5276,32.6059,205064.0
2019-09-04 09:30:00,51.4,51.44,51.23,51.28,295832.0,33.539,33.5651,33.4281,33.4607,295832.0
2019-09-04 10:00:00,51.28,51.42,51.28,51.39,278417.0,33.4607,33.5521,33.4607,33.5325,278417.0
2019-09-04 10:30:00,51.37,51.48,51.32,51.45,136554.0,33.5195,33.5912,33.4868,33.5717,136554.0
2019-09-04 11:00:00,51.43,51.52,51.4,51.52,111567.0,33.5586,33.6173,33.539,33.6173,111567.0
2019-09-04 11:30:00,51.51,51.51,51.39,51.43,62103.0,33.6108,33.6108,33.5325,33.5586,62103.0
2019-09-04 12:00:00,51.43,51.52,51.34,51.5,85497.0,33.5586,33.6173,33.4999,33.6043,85497.0
2019-09-04 12:30:00,51.51,51.53,51.46,51.52,58905.0,33.6108,33.6239,33.5782,33.6173,58905.0
2019-09-04 13:00:00,51.52,51.59,51.49,51.59,92528.0,33.6173,33.663,33.5978,33.663,92528.0
2019-09-04 13:30:00,51.58,51.6,51.55,51.56,34930.0,33.6565,33.6695,33.6369,33.6434,34930.0
2019-09-04 14:00:00,51.56,51.61,51.49,51.5,89769.0,33.6434,33.6761,33.5978,33.6043,89769.0
2019-09-04 14:30:00,51.49,51.61,51.46,51.57,84340.0,33.5978,33.6761,33.5782,33.65,84340.0
2019-09-04 15:00:00,51.57,51.61,51.52,51.56,84068.0,33.65,33.6761,33.6173,33.6434,84068.0
2019-09-04 15:30:00,51.55,51.61,51.51,51.6,456545.0,33.6369,33.6761,33.6108,33.6695,456545.0
2019-09-05 09:30:00,51.55,51.79,51.51,51.64,325162.0,33.6369,33.7935,33.6108,33.6956,325162.0
2019-09-05 10:00:00,51.65,52.03,51.65,51.95,212891.0,33.7022,33.9501,33.7022,33.8979,212891.0
2019-09-05 10:30:00,51.96,51.98,51.85,51.9,126928.0,33.9044,33.9175,33.8327,33.8653,126928.0
2019-09-05 11:00:00,51.9,52.14,51.84,52.12,172025.0,33.8653,34.0219,33.8261,34.0088,172025.0
2019-09-05 11:30:00,52.11,52.17,51.97,52.02,146898.0,34.0023,34.0415,33.911,33.9436,146898.0
2019-09-05 12:00:00,52.03,52.06,51.95,51.95,66840.0,33.9501,33.9697,33.8979,33.8979,66840.0
2019-09-05 12:30:00,51.95,52.03,51.9,52.01,60996.0,33.8979,33.9501,33.8653,33.9371,60996.0
2019-09-05 13:00:00,52.01,52.07,51.95,52.02,151998.0,33.9371,33.9762,33.8979,33.9436,151998.0
2019-09-05 13:30:00,52.02,52.12,52.0,52.07,138036.0,33.9436,34.0088,33.9305,33.9762,138036.0
2019-09-05 14:00:00,52.07,52.11,52.05,52.07,131203.0,33.9762,34.0023,33.9632,33.9762,131203.0
2019-09-05 14:30:00,52.07,52.12,52.06,52.08,91448.0,33.9762,34.0088,33.9697,33.9827,91448.0
2019-09-05 15:00:00,52.09,52.2,52.06,52.17,246372.0,33.9893,34.061,33.9697,34.0415,246372.0
2019-09-05 15:30:00,52.17,52.25,52.13,52.19,575858.0,34.0415,34.0937,34.0154,34.0545,575858.0
2019-09-06 09:30:00,52.25,52.4,52.15,52.19,138116.0,34.0937,34.1915,34.0284,34.0545,138116.0
2019-09-06 10:00:00,52.2,52.31,52.2,52.29,197689.0,34.061,34.1328,34.061,34.1198,197689.0
2019-09-06 10:30:00,52.3,52.33,52.22,52.31,90634.0,34.1263,34.1459,34.0741,34.1328,90634.0
2019-09-06 11:00:00,52.31,52.37,52.26,52.34,217773.0,34.1328,34.172,34.1002,34.1524,217773.0
2019-09-06 11:30:00,52.33,52.43,52.26,52.34,77550.0,34.1459,34.2111,34.1002,34.1524,77550.0
2019-09-06 12:00:00,52.33,52.35,52.27,52.3,51031.0,34.1459,34.1589,34.1067,34.1263,51031.0
2019-09-06 12:30:00,52.3,52.34,52.2,52.28,88606.0,34.1263,34.1524,34.061,34.1132,88606.0
2019-09-06 13:00:00,52.29,52.32,52.23,52.29,70918.0,34.1198,34.1393,34.0806,34.1198,70918.0
2019-09-06 13:30:00,52.29,52.32,52.21,52.3,56877.0,34.1198,34.1393,34.0676,34.1263,56877.0
2019-09-06 14:00:00,52.3,52.33,52.13,52.15,71163.0,34.1263,34.1459,34.0154,34.0284,71163.0
2019-09-06 14:30:00,52.16,52.2,52.08,52.12,104048.0,34.0349,34.061,33.9827,34.0088,104048.0
2019-09-06 15:00:00,52.12,52.15,52.08,52.11,103907.0,34.0088,34.0284,33.9827,34.0023,103907.0
2019-09-06 15:30:00,52.12,52.16,52.1,52.16,312494.0,34.0088,34.0349,33.9958,34.0349,312494.0
2019-09-09 09:30:00,51.96,52.25,51.96,52.24,89856.0,33.9044,34.0937,33.9044,34.0871,89856.0
2019-09-09 10:00:00,52.23,52.36,52.2,52.21,66278.0,34.0806,34.1654,34.061,34.0676,66278.0
2019-09-09 10:30:00,52.2,52.26,52.15,52.22,127420.0,34.061,34.1002,34.0284,34.0741,127420.0
2019-09-09 11:00:00,52.22,52.28,52.16,52.27,54126.0,34.0741,34.1132,34.0349,34.1067,54126.0
2019-09-09 11:30:00,52.27,52.33,52.2,52.3,63944.0,34.1067,34.1459,34.061,34.1263,63944.0
2019-09-09 12:00:00,52.3,52.33,52.24,52.25,83390.0,34.1263,34.1459,34.0871,34.0937,83390.0
2019-09-09 12:30:00,52.26,52.27,52.17,52.21,60785.0,34.1002,34.1067,34.0415,34.0676,60785.0
2019-09-09 13:00:00,52.21,52.25,52.2,52.22,36143.0,34.0676,34.0937,34.061,34.0741,36143.0
2019-09-09 13:30:00,52.22,52.32,52.2,52.31,45105.0,34.0741,34.1393,34.061,34.1328,45105.0
2019-09-09 14:00:00,52.31,52.32,52.28,52.29,77249.0,34.1328,34.1393,34.1132,34.1198,77249.0
2019-09-09 14:30:00,52.29,52.32,52.28,52.3,47733.0,34.1198,34.1393,34.1132,34.1263,47733.0
2019-09-09 15:00:00,52.31,52.39,52.29,52.33,103827.0,34.1328,34.185,34.1198,34.1459,103827.0
2019-09-09 15:30:00,52.33,52.42,52.33,52.39,140065.0,34.1459,34.2046,34.1459,34.185,140065.0
2019-09-10 09:30:00,52.2,52.36,52.1,52.24,247452.0,34.061,34.1654,33.9958,34.0871,247452.0
2019-09-10 10:00:00,52.23,52.4,52.21,52.37,144053.0,34.0806,34.1915,34.0676,34.172,144053.0
2019-09-10 10:30:00,52.37,52.46,52.2,52.46,149228.0,34.172,34.2307,34.061,34.2307,149228.0
2019-09-10 11:00:00,52.46,52.67,52.46,52.64,115275.0,34.2307,34.3677,34.2307,34.3481,115275.0
2019-09-10 11:30:00,52.64,53.07,52.55,53.02,304839.0,34.3481,34.6287,34.2894,34.5961,304839.0
2019-09-10 12:00:00,53.02,53.02,52.82,52.9,129498.0,34.5961,34.5961,34.4656,34.5178,129498.0
2019-09-10 12:30:00,52.91,52.91,52.78,52.78,33680.0,34.5243,34.5243,34.4395,34.4395,33680.0
2019-09-10 13:00:00,52.78,52.8,52.69,52.79,65870.0,34.4395,34.4525,34.3808,34.446,65870.0
2019-09-10 13:30:00,52.79,52.87,52.79,52.86,31428.0,34.446,34.4982,34.446,34.4917,31428.0
2019-09-10 14:00:00,52.86,52.89,52.81,52.87,36083.0,34.4917,34.5113,34.4591,34.4982,36083.0
2019-09-10 14:30:00,52.87,52.88,52.8,52.87,50015.0,34.4982,34.5047,34.4525,34.4982,50015.0
2019-09-10 15:00:00,52.87,52.91,52.8,52.8,90371.0,34.4982,34.5243,34.4525,34.4525,90371.0
2019-09-10 15:30:00,52.8,52.87,52.77,52.86,243271.0,34.4525,34.4982,34.433,34.4917,243271.0
2019-09-11 09:30:00,53.13,53.24,52.88,53.21,138958.0,34.6679,34.7396,34.5047,34.7201,138958.0
2019-09-11 10:00:00,53.19,53.26,53.12,53.23,125421.0,34.707,34.7527,34.6613,34.7331,125421.0
2019-09-11 10:30:00,53.22,53.29,53.14,53.2,149397.0,34.7266,34.7723,34.6744,34.7135,149397.0
2019-09-11 11:00:00,53.2,53.21,52.98,52.99,81932.0,34.7135,34.7201,34.57,34.5765,81932.0
2019-09-11 11:30:00,53.0,53.08,52.89,53.0,45586.0,34.583,34.6352,34.5113,34.583,45586.0
2019-09-11 12:00:00,53.01,53.06,52.94,53.0,25786.0,34.5896,34.6222,34.5439,34.583,25786.0
2019-09-11 12:30:00,52.99,52.99,52.87,52.93,71103.0,34.5765,34.5765,34.4982,34.5374,71103.0
2019-09-11 13:00:00,52.94,53.06,52.92,53.04,36719.0,34.5439,34.6222,34.5308,34.6091,36719.0
2019-09-11 13:30:00,53.04,53.18,53.04,53.17,43938.0,34.6091,34.7005,34.6091,34.694,43938.0
2019-09-11 14:00:00,53.17,53.2,53.12,53.17,29035.0,34.694,34.7135,34.6613,34.694,29035.0
2019-09-11 14:30:00,53.17,53.17,53.1,53.14,37884.0,34.694,34.694,34.6483,34.6744,37884.0
2019-09-11 15:00:00,53.14,53.18,53.12,53.12,51930.0,34.6744,34.7005,34.6613,34.6613,51930.0
2019-09-11 15:30:00,53.13,53.27,53.12,53.24,166880.0,34.6679,34.7592,34.6613,34.7396,166880.0
2019-09-12 09:30:00,53.35,53.35,53.16,53.33,346882.0,34.8114,34.8114,34.6874,34.7984,346882.0
2019-09-12 10:00:00,53.34,53.84,53.29,53.8,191792.0,34.8049,35.1312,34.7723,35.105,191792.0
2019-09-12 10:30:00,53.81,53.93,53.45,53.45,239492.0,35.1116,35.1899,34.8767,34.8767,239492.0
2019-09-12 11:00:00,53.45,53.71,53.42,53.61,117697.0,34.8767,35.0463,34.8571,34.9811,117697.0
2019-09-12 11:30:00,53.59,53.77,53.59,53.75,100630.0,34.968,35.0855,34.968,35.0724,100630.0
2019-09-12 12:00:00,53.74,53.76,53.6,53.71,36139.0,35.0659,35.0789,34.9745,35.0463,36139.0
2019-09-12 12:30:00,53.7,53.75,53.68,53.74,43228.0,35.0398,35.0724,35.0267,35.0659,43228.0
2019-09-12 13:00:00,53.74,53.84,53.71,53.82,37909.0,35.0659,35.1312,35.0463,35.1181,37909.0
2019-09-12 13:30:00,53.82,53.87,53.76,53.78,46162.0,35.1181,35.1507,35.0789,35.092,46162.0
2019-09-12 14:00:00,53.78,53.81,53.74,53.81,30588.0,35.092,35.1116,35.0659,35.1116,30588.0
2019-09-12 14:30:00,53.79,53.85,53.7,53.72,56200.0,35.0985,35.1377,35.0398,35.0528,56200.0
2019-09-12 15:00:00,53.72,53.77,53.68,53.68,77062.0,35.0528,35.0855,35.0267,35.0267,77062.0
2019-09-12 15:30:00,53.69,53.72,53.62,53.7,351655.0,35.0333,35.0528,34.9876,35.0398,351655.0
2019-09-13 09:30:00,55.38,55.44,54.92,55.16,436373.0,36.136,36.1752,35.8359,35.9925,436373.0
2019-09-13 10:00:00,55.16,55.17,54.82,54.82,179527.0,35.9925,35.999,35.7706,35.7706,179527.0
2019-09-13 10:30:00,54.83,55.2,54.81,55.14,184625.0,35.7771,36.0186,35.7641,35.9794,184625.0
2019-09-13 11:00:00,55.15,55.23,55.11,55.14,187104.0,35.9859,36.0381,35.9598,35.9794,187104.0
2019-09-13 11:30:00,55.13,55.2,55.07,55.08,140672.0,35.9729,36.0186,35.9337,35.9403,140672.0
2019-09-13 12:00:00,55.08,55.12,54.97,54.98,76199.0,35.9403,35.9664,35.8685,35.875,76199.0
2019-09-13 12:30:00,54.98,55.04,54.95,54.96,44019.0,35.875,35.9142,35.8554,35.862,44019.0
2019-09-13 13:00:00,54.95,55.04,54.93,54.99,41526.0,35.8554,35.9142,35.8424,35.8815,41526.0
2019-09-13 13:30:00,54.98,55.02,54.9,54.95,78870.0,35.875,35.9011,35.8228,35.8554,78870.0
2019-09-13 14:00:00,54.96,54.99,54.91,54.95,94284.0,35.862,35.8815,35.8293,35.8554,94284.0
2019-09-13 14:30:00,54.95,54.96,54.84,54.89,84750.0,35.8554,35.862,35.7837,35.8163,84750.0
2019-09-13 15:00:00,54.9,54.92,54.86,54.89,151191.0,35.8228,35.8359,35.7967,35.8163,151191.0
2019-09-13 15:30:00,54.88,54.96,54.81,54.85,319791.0,35.8098,35.862,35.7641,35.7902,319791.0
2019-09-16 09:30:00,54.23,54.46,54.16,54.16,227904.0,35.3856,35.5357,35.34,35.34,227904.0
2019-09-16 10:00:00,54.16,54.18,54.06,54.07,83279.0,35.34,35.353,35.2747,35.2812,83279.0
2019-09-16 10:30:00,54.07,54.14,53.96,54.05,217706.0,35.2812,35.3269,35.2095,35.2682,217706.0
2019-09-16 11:00:00,54.05,54.23,54.03,54.04,86818.0,35.2682,35.3856,35.2551,35.2617,86818.0
2019-09-16 11:30:00,54.04,54.07,53.86,53.87,155319.0,35.2617,35.2812,35.1442,35.1507,155319.0
2019-09-16 12:00:00,53.87,53.87,53.5,53.64,189393.0,35.1507,35.1507,34.9093,35.0006,189393.0
2019-09-16 12:30:00,53.64,53.71,53.53,53.56,129212.0,35.0006,35.0463,34.9289,34.9484,129212.0
2019-09-16 13:00:00,53.56,53.61,53.51,53.58,110945.0,34.9484,34.9811,34.9158,34.9615,110945.0
2019-09-16 13:30:00,53.59,53.66,53.53,53.54,133968.0,34.968,35.0137,34.9289,34.9354,133968.0
2019-09-16 14:00:00,53.53,53.59,53.52,53.55,73272.0,34.9289,34.968,34.9223,34.9419,73272.0
2019-09-16 14:30:00,53.55,53.69,53.52,53.68,70944.0,34.9419,35.0333,34.9223,35.0267,70944.0
2019-09-16 15:00:00,53.67,53.71,53.61,53.62,89517.0,35.0202,35.0463,34.9811,34.9876,89517.0
2019-09-16 15:30:00,53.62,53.65,53.55,53.64,285345.0,34.9876,35.0072,34.9419,35.0006,285345.0
2019-09-17 09:30:00,53.04,53.05,52.82,52.93,187760.0,34.6091,34.6157,34.4656,34.5374,187760.0
2019-09-17 10:00:00,52.95,53.04,52.88,52.96,144116.0,34.5504,34.6091,34.5047,34.5569,144116.0
2019-09-17 10:30:00,52.96,53.1,52.96,53.01,175283.0,34.5569,34.6483,34.5569,34.5896,175283.0
2019-09-17 11:00:00,53.02,53.29,53.01,53.28,113668.0,34.5961,34.7723,34.5896,34.7657,113668.0
2019-09-17 11:30:00,53.28,53.41,53.18,53.39,94656.0,34.7657,34.8506,34.7005,34.8375,94656.0
2019-09-17 12:00:00,53.4,53.5,53.4,53.49,45382.0,34.844,34.9093,34.844,34.9028,45382.0
2019-09-17 12:30:00,53.49,53.57,53.48,53.57,58086.0,34.9028,34.955,34.8962,34.955,58086.0
2019-09-17 13:00:00,53.57,53.68,53.56,53.64,54162.0,34.955,35.0267,34.9484,35.0006,54162.0
2019-09-17 13:30:00,53.65,53.67,53.56,53.59,45702.0,35.0072,35.0202,34.9484,34.968,45702.0
2019-09-17 14:00:00,53.61,53.62,53.53,53.55,38260.0,34.9811,34.9876,34.9289,34.9419,38260.0
2019-09-17 14:30:00,53.55,53.61,53.51,53.59,36916.0,34.9419,34.9811,34.9158,34.968,36916.0
2019-09-17 15:00:00,53.59,53.65,53.58,53.65,58967.0,34.968,35.0072,34.9615,35.0072,58967.0
2019-09-17 15:30:00,53.64,53.68,53.59,53.61,182708.0,35.0006,35.0267,34.968,34.9811,182708.0
2019-09-18 09:30:00,53.43,53.43,53.27,53.31,123345.0,34.8636,34.8636,34.7592,34.7853,123345.0
2019-09-18 10:00:00,53.29,53.29,53.16,53.28,72926.0,34.7723,34.7723,34.6874,34.7657,72926.0
2019-09-18 10:30:00,53.28,53.43,53.28,53.4,55388.0,34.7657,34.8636,34.7657,34.844,55388.0
2019-09-18 11:00:00,53.41,53.49,53.38,53.47,39335.0,34.8506,34.9028,34.831,34.8897,39335.0
2019-09-18 11:30:00,53.48,53.48,53.32,53.4,50188.0,34.8962,34.8962,34.7918,34.844,50188.0
2019-09-18 12:00:00,53.38,53.47,53.37,53.44,35636.0,34.831,34.8897,34.8245,34.8701,35636.0
2019-09-18 12:30:00,53.43,53.45,53.37,53.38,26425.0,34.8636,34.8767,34.8245,34.831,26425.0
2019-09-18 13:00:00,53.38,53.41,53.33,53.33,27780.0,34.831,34.8506,34.7984,34.7984,27780.0
2019-09-18 13:30:00,53.34,53.4,53.28,53.28,30888.0,34.8049,34.844,34.7657,34.7657,30888.0
2019-09-18 14:00:00,53.27,53.33,52.87,52.92,98977.0,34.7592,34.7984,34.4982,34.5308,98977.0
2019-09-18 14:30:00,52.92,53.03,52.7,52.94,126605.0,34.5308,34.6026,34.3873,34.5439,126605.0
2019-09-18 15:00:00,52.93,53.06,52.91,52.97,112047.0,34.5374,34.6222,34.5243,34.5635,112047.0
2019-09-18 15:30:00,52.97,53.17,52.95,53.05,356322.0,34.5635,34.694,34.5504,34.6157,356322.0
2019-09-19 09:30:00,53.15,53.26,52.97,53.12,177426.0,34.6809,34.7527,34.5635,34.6613,177426.0
2019-09-19 10:00:00,53.12,53.17,53.08,53.13,150452.0,34.6613,34.694,34.6352,34.6679,150452.0
2019-09-19 10:30:00,53.13,53.3,53.12,53.19,136062.0,34.6679,34.7788,34.6613,34.707,136062.0
2019-09-19 11:00:00,53.19,53.29,53.17,53.23,184395.0,34.707,34.7723,34.694,34.7331,184395.0
2019-09-19 11:30:00,53.23,53.24,53.05,53.1,120081.0,34.7331,34.7396,34.6157,34.6483,120081.0
2019-09-19 12:00:00,53.1,53.16,53.08,53.1,26271.0,34.6483,34.6874,34.6352,34.6483,26271.0
2019-09-19 12:30:00,53.09,53.2,53.07,53.12,34255.0,34.6418,34.7135,34.6287,34.6613,34255.0
2019-09-19 13:00:00,53.12,53.25,53.12,53.16,44632.0,34.6613,34.7462,34.6613,34.6874,44632.0
2019-09-19 13:30:00,53.15,53.17,53.09,53.14,35920.0,34.6809,34.694,34.6418,34.6744,35920.0
2019-09-19 14:00:00,53.14,53.16,53.07,53.07,27232.0,34.6744,34.6874,34.6287,34.6287,27232.0
2019-09-19 14:30:00,53.07,53.07,52.95,52.97,47948.0,34.6287,34.6287,34.5504,34.5635,47948.0
2019-09-19 15:00:00,52.96,52.99,52.9,52.93,42258.0,34.5569,34.5765,34.5178,34.5374,42258.0
2019-09-19 15:30:00,52.93,52.94,52.84,52.91,241968.0,34.5374,34.5439,34.4786,34.5243,241968.0
2019-09-20 09:30:00,53.1,53.22,53.05,53.18,112908.0,34.6483,34.7266,34.6157,34.7005,112908.0
2019-09-20 10:00:00,53.19,53.26,53.08,53.25,71777.0,34.707,34.7527,34.6352,34.7462,71777.0
2019-09-20 10:30:00,53.24,53.28,52.98,53.04,107408.0,34.7396,34.7657,34.57,34.6091,107408.0
2019-09-20 11:00:00,53.04,53.2,53.0,53.01,73490.0,34.6091,34.7135,34.583,34.5896,73490.0
2019-09-20 11:30:00,53.01,53.2,52.97,53.19,102862.0,34.5896,34.7135,34.5635,34.707,102862.0
2019-09-20 12:00:00,53.19,53.24,53.19,53.22,56212.0,34.707,34.7396,34.707,34.7266,56212.0
2019-09-20 12:30:00,53.22,53.31,53.2,53.3,71215.0,34.7266,34.7853,34.7135,34.7788,71215.0
2019-09-20 13:00:00,53.3,53.33,53.0,53.08,172590.0,34.7788,34.7984,34.583,34.6352,172590.0
2019-09-20 13:30:00,53.09,53.09,52.97,53.02,50300.0,34.6418,34.6418,34.5635,34.5961,50300.0
2019-09-20 14:00:00,53.03,53.06,52.99,53.03,48704.0,34.6026,34.6222,34.5765,34.6026,48704.0
2019-09-20 14:30:00,53.02,53.13,53.0,53.03,126475.0,34.5961,34.6679,34.583,34.6026,126475.0
2019-09-20 15:00:00,53.03,53.04,52.9,52.9,64917.0,34.6026,34.6091,34.5178,34.5178,64917.0
2019-09-20 15:30:00,52.91,52.97,52.77,52.8,407618.0,34.5243,34.5635,34.433,34.4525,407618.0
2019-09-23 09:30:00,52.49,52.8,52.35,52.66,143343.0,34.2503,34.4525,34.1589,34.3612,143343.0
2019-09-23 10:00:00,52.65,52.76,52.53,52.74,130909.0,34.3547,34.4264,34.2764,34.4134,130909.0
2019-09-23 10:30:00,52.74,52.91,52.74,52.86,89213.0,34.4134,34.5243,34.4134,34.4917,89213.0
2019-09-23 11:00:00,52.87,52.96,52.83,52.9,70694.0,34.4982,34.5569,34.4721,34.5178,70694.0
2019-09-23 11:30:00,52.91,52.98,52.8,52.96,36825.0,34.5243,34.57,34.4525,34.5569,36825.0
2019-09-23 12:00:00,52.96,52.97,52.86,52.87,28523.0,34.5569,34.5635,34.4917,34.4982,28523.0
2019-09-23 12:30:00,52.87,52.89,52.8,52.8,32277.0,34.4982,34.5113,34.4525,34.4525,32277.0
2019-09-23 13:00:00,52.81,52.94,52.81,52.94,30851.0,34.4591,34.5439,34.4591,34.5439,30851.0
2019-09-23 13:30:00,52.93,52.97,52.89,52.96,20411.0,34.5374,34.5635,34.5113,34.5569,20411.0
2019-09-23 14:00:00,52.96,52.98,52.91,52.95,47871.0,34.5569,34.57,34.5243,34.5504,47871.0
2019-09-23 14:30:00,52.95,53.04,52.94,53.02,56261.0,34.5504,34.6091,34.5439,34.5961,56261.0
2019-09-23 15:00:00,53.02,53.12,53.02,53.12,56974.0,34.5961,34.6613,34.5961,34.6613,56974.0
2019-09-23 15:30:00,53.12,53.13,52.99,52.99,128052.0,34.6613,34.6679,34.5765,34.5765,128052.0
2019-09-24 09:30:00,52.02,52.15,51.88,51.96,131578.0,33.9436,34.0284,33.8522,33.9044,131578.0
2019-09-24 10:00:00,51.96,52.01,51.77,51.84,149098.0,33.9044,33.9371,33.7805,33.8261,149098.0
2019-09-24 10:30:00,51.84,52.01,51.82,51.83,155983.0,33.8261,33.9371,33.8131,33.8196,155983.0
2019-09-24 11:00:00,51.83,51.85,51.73,51.77,153449.0,33.8196,33.8327,33.7544,33.7805,153449.0
2019-09-24 11:30:00,51.77,51.77,51.44,51.45,150300.0,33.7805,33.7805,33.5651,33.5717,150300.0
2019-09-24 12:00:00,51.44,51.51,51.32,51.4,231855.0,33.5651,33.6108,33.4868,33.539,231855.0
2019-09-24 12:30:00,51.4,51.4,51.26,51.27,64977.0,33.539,33.539,33.4477,33.4542,64977.0
2019-09-24 13:00:00,51.27,51.34,51.2,51.21,53260.0,33.4542,33.4999,33.4085,33.415,53260.0
2019-09-24 13:30:00,51.22,51.38,51.21,51.34,82526.0,33.4216,33.526,33.415,33.4999,82526.0
2019-09-24 14:00:00,51.33,51.52,51.29,51.35,68411.0,33.4933,33.6173,33.4672,33.5064,68411.0
2019-09-24 14:30:00,51.36,51.4,51.27,51.39,52452.0,33.5129,33.539,33.4542,33.5325,52452.0
2019-09-24 15:00:00,51.38,51.51,51.36,51.41,59362.0,33.526,33.6108,33.5129,33.5456,59362.0
2019-09-24 15:30:00,51.41,51.49,51.38,51.42,360325.0,33.5456,33.5978,33.526,33.5521,360325.0
2019-09-25 09:30:00,51.06,51.32,51.06,51.23,173155.0,33.3172,33.4868,33.3172,33.4281,173155.0
2019-09-25 10:00:00,51.23,51.32,51.13,51.32,127634.0,33.4281,33.4868,33.3628,33.4868,127634.0
2019-09-25 10:30:00,51.31,51.8,51.3,51.79,81635.0,33.4803,33.8,33.4738,33.7935,81635.0
2019-09-25 11:00:00,51.8,51.82,51.6,51.66,182018.0,33.8,33.8131,33.6695,33.7087,182018.0
2019-09-25 11:30:00,51.66,51.83,51.65,51.76,91940.0,33.7087,33.8196,33.7022,33.7739,91940.0
2019-09-25 12:00:00,51.77,51.81,51.73,51.79,42147.0,33.7805,33.8066,33.7544,33.7935,42147.0
2019-09-25 12:30:00,51.78,51.78,51.72,51.75,21520.0,33.787,33.787,33.7478,33.7674,21520.0
2019-09-25 13:00:00,51.77,51.78,51.7,51.73,26566.0,33.7805,33.787,33.7348,33.7544,26566.0
2019-09-25 13:30:00,51.76,51.9,51.74,51.87,49187.0,33.7739,33.8653,33.7609,33.8457,49187.0
2019-09-25 14:00:00,51.87,51.94,51.86,51.92,22099.0,33.8457,33.8914,33.8392,33.8783,22099.0
2019-09-25 14:30:00,51.93,51.94,51.88,51.93,30294.0,33.8849,33.8914,33.8522,33.8849,30294.0
2019-09-25 15:00:00,51.92,51.96,51.88,51.89,35748.0,33.8783,33.9044,33.8522,33.8588,35748.0
2019-09-25 15:30:00,51.89,52.0,51.87,51.9,179277.0,33.8588,33.9305,33.8457,33.8653,179277.0
2019-09-26 09:30:00,51.95,51.99,51.81,51.88,99586.0,33.8979,33.924,33.8066,33.8522,99586.0
2019-09-26 10:00:00,51.87,51.99,51.83,51.88,101614.0,33.8457,33.924,33.8196,33.8522,101614.0
2019-09-26 10:30:00,51.88,51.89,51.69,51.71,88133.0,33.8522,33.8588,33.7283,33.7413,88133.0
2019-09-26 11:00:00,51.72,51.73,51.56,51.57,201211.0,33.7478,33.7544,33.6434,33.65,201211.0
2019-09-26 11:30:00,51.58,51.59,51.35,51.47,77300.0,33.6565,33.663,33.5064,33.5847,77300.0
2019-09-26 12:00:00,51.46,51.55,51.43,51.53,53990.0,33.5782,33.6369,33.5586,33.6239,53990.0
2019-09-26 12:30:00,51.53,51.59,51.49,51.55,73534.0,33.6239,33.663,33.5978,33.6369,73534.0
2019-09-26 13:00:00,51.56,51.57,51.52,51.55,33830.0,33.6434,33.65,33.6173,33.6369,33830.0
2019-09-26 13:30:00,51.56,51.65,51.48,51.5,71761.0,33.6434,33.7022,33.5912,33.6043,71761.0
2019-09-26 14:00:00,51.51,51.55,51.44,51.47,109182.0,33.6108,33.6369,33.5651,33.5847,109182.0
2019-09-26 14:30:00,51.46,51.48,51.41,51.42,63506.0,33.5782,33.5912,33.5456,33.5521,63506.0
2019-09-26 15:00:00,51.43,51.48,51.39,51.46,74176.0,33.5586,33.5912,33.5325,33.5782,74176.0
2019-09-26 15:30:00,51.48,51.49,51.39,51.42,227810.0,33.5912,33.5978,33.5325,33.5521,227810.0
2019-09-27 09:30:00,51.87,52.05,51.82,52.05,64008.0,33.8457,33.9632,33.8131,33.9632,64008.0
2019-09-27 10:00:00,52.05,52.17,52.03,52.08,70444.0,33.9632,34.0415,33.9501,33.9827,70444.0
2019-09-27 10:30:00,52.08,52.13,51.99,52.13,66093.0,33.9827,34.0154,33.924,34.0154,66093.0
2019-09-27 11:00:00,52.13,52.23,52.11,52.23,116747.0,34.0154,34.0806,34.0023,34.0806,116747.0
2019-09-27 11:30:00,52.22,52.34,51.87,52.02,160158.0,34.0741,34.1524,33.8457,33.9436,160158.0
2019-09-27 12:00:00,51.99,51.99,51.8,51.86,81233.0,33.924,33.924,33.8,33.8392,81233.0
2019-09-27 12:30:00,51.86,51.93,51.81,51.82,63809.0,33.8392,33.8849,33.8066,33.8131,63809.0
2019-09-27 13:00:00,51.81,51.96,51.81,51.96,49108.0,33.8066,33.9044,33.8066,33.9044,49108.0
2019-09-27 13:30:00,51.97,52.03,51.93,52.0,29853.0,33.911,33.9501,33.8849,33.9305,29853.0
2019-09-27 14:00:00,52.0,52.02,51.78,51.93,165685.0,33.9305,33.9436,33.787,33.8849,165685.0
2019-09-27 14:30:00,51.91,51.98,51.87,51.92,29220.0,33.8718,33.9175,33.8457,33.8783,29220.0
2019-09-27 15:00:00,51.92,51.97,51.85,51.96,51528.0,33.8783,33.911,33.8327,33.9044,51528.0
2019-09-27 15:30:00,51.95,52.04,51.94,51.98,177282.0,33.8979,33.9566,33.8914,33.9175,177282.0
2019-09-30 09:30:00,51.83,52.0,51.83,51.99,114583.0,33.8196,33.9305,33.8196,33.924,114583.0
2019-09-30 10:00:00,52.0,52.1,51.97,52.03,60331.0,33.9305,33.9958,33.911,33.9501,60331.0
2019-09-30 10:30:00,52.04,52.12,52.03,52.07,47114.0,33.9566,34.0088,33.9501,33.9762,47114.0
2019-09-30 11:00:00,52.06,52.08,51.96,52.04,175511.0,33.9697,33.9827,33.9044,33.9566,175511.0
2019-09-30 11:30:00,52.04,52.04,51.83,51.96,67279.0,33.9566,33.9566,33.8196,33.9044,67279.0
2019-09-30 12:00:00,51.95,52.07,51.94,52.07,77883.0,33.8979,33.9762,33.8914,33.9762,77883.0
2019-09-30 12:30:00,52.08,52.12,52.03,52.07,42049.0,33.9827,34.0088,33.9501,33.9762,42049.0
2019-09-30 13:00:00,52.07,52.09,52.0,52.04,31834.0,33.9762,33.9893,33.9305,33.9566,31834.0
2019-09-30 13:30:00,52.04,52.13,52.03,52.09,73082.0,33.9566,34.0154,33.9501,33.9893,73082.0
2019-09-30 14:00:00,52.1,52.13,52.03,52.13,77744.0,33.9958,34.0154,33.9501,34.0154,77744.0
2019-09-30 14:30:00,52.12,52.2,52.11,52.18,89729.0,34.0088,34.061,34.0023,34.048,89729.0
2019-09-30 15:00:00,52.18,52.18,52.08,52.1,84113.0,34.048,34.048,33.9827,33.9958,84113.0
2019-09-30 15:30:00,52.09,52.16,52.08,52.09,232515.0,33.9893,34.0349,33.9827,33.9893,232515.0
2019-10-01 09:30:00,51.93,52.02,51.87,51.96,112987.0,33.8849,33.9436,33.8457,33.9044,112987.0
2019-10-01 10:00:00,51.94,52.02,51.51,51.65,217351.0,33.8914,33.9436,33.6108,33.7022,217351.0
2019-10-01 10:30:00,51.66,51.67,51.36,51.42,150537.0,33.7087,33.7152,33.5129,33.5521,150537.0
2019-10-01 11:00:00,51.41,51.52,51.36,51.48,204848.0,33.5456,33.6173,33.5129,33.5912,204848.0
2019-10-01 11:30:00,51.49,51.57,51.42,51.44,58461.0,33.5978,33.65,33.5521,33.5651,58461.0
2019-10-01 12:00:00,51.44,51.6,51.39,51.54,73110.0,33.5651,33.6695,33.5325,33.6304,73110.0
2019-10-01 12:30:00,51.54,51.58,51.49,51.49,34371.0,33.6304,33.6565,33.5978,33.5978,34371.0
2019-10-01 13:00:00,51.48,51.49,51.3,51.35,43365.0,33.5912,33.5978,33.4738,33.5064,43365.0
2019-10-01 13:30:00,51.35,51.37,51.19,51.21,140013.0,33.5064,33.5195,33.402,33.415,140013.0
2019-10-01 14:00:00,51.23,51.37,51.21,51.33,45113.0,33.4281,33.5195,33.415,33.4933,45113.0
2019-10-01 14:30:00,51.33,51.39,51.3,51.37,69139.0,33.4933,33.5325,33.4738,33.5195,69139.0
2019-10-01 15:00:00,51.37,51.51,51.29,51.51,108551.0,33.5195,33.6108,33.4672,33.6108,108551.0
2019-10-01 15:30:00,51.5,51.51,51.36,51.37,232010.0,33.6043,33.6108,33.5129,33.5195,232010.0
2019-10-02 09:30:00,49.7,49.85,49.68,49.85,259869.0,32.4298,32.5276,32.4167,32.5276,259869.0
2019-10-02 10:00:00,49.85,50.15,49.76,49.83,178834.0,32.5276,32.7234,32.4689,32.5146,178834.0
2019-10-02 10:30:00,49.83,49.83,49.56,49.57,157006.0,32.5146,32.5146,32.3384,32.3449,157006.0
2019-10-02 11:00:00,49.55,49.64,49.41,49.62,290904.0,32.3319,32.3906,32.2405,32.3776,290904.0
2019-10-02 11:30:00,49.61,49.64,49.45,49.59,126735.0,32.371,32.3906,32.2666,32.358,126735.0
2019-10-02 12:00:00,49.58,49.58,49.46,49.5,75557.0,32.3515,32.3515,32.2732,32.2993,75557.0
2019-10-02 12:30:00,49.5,49.52,49.31,49.34,95372.0,32.2993,32.3123,32.1753,32.1949,95372.0
2019-10-02 13:00:00,49.35,49.55,49.28,49.55,101728.0,32.2014,32.3319,32.1557,32.3319,101728.0
2019-10-02 13:30:00,49.55,49.56,49.48,49.5,81124.0,32.3319,32.3384,32.2862,32.2993,81124.0
2019-10-02 14:00:00,49.49,49.66,49.45,49.62,88004.0,32.2927,32.4037,32.2666,32.3776,88004.0
2019-10-02 14:30:00,49.62,49.72,49.6,49.67,102046.0,32.3776,32.4428,32.3645,32.4102,102046.0
2019-10-02 15:00:00,49.67,49.76,49.65,49.76,144876.0,32.4102,32.4689,32.3971,32.4689,144876.0
2019-10-02 15:30:00,49.75,49.83,49.7,49.74,773826.0,32.4624,32.5146,32.4298,32.4559,773826.0
2019-10-03 09:30:00,49.0,49.42,48.94,49.41,398144.0,31.973,32.2471,31.9339,32.2405,398144.0
2019-10-03 10:00:00,49.41,49.64,49.04,49.62,255307.0,32.2405,32.3906,31.9991,32.3776,255307.0
2019-10-03 10:30:00,49.59,49.61,49.24,49.47,129249.0,32.358,32.371,32.1296,32.2797,129249.0
2019-10-03 11:00:00,49.46,49.81,49.44,49.74,135298.0,32.2732,32.5015,32.2601,32.4559,135298.0
2019-10-03 11:30:00,49.73,49.79,49.66,49.68,52582.0,32.4493,32.4885,32.4037,32.4167,52582.0
2019-10-03 12:00:00,49.68,49.79,49.61,49.77,54654.0,32.4167,32.4885,32.371,32.4754,54654.0
2019-10-03 12:30:00,49.77,49.93,49.77,49.91,145331.0,32.4754,32.5798,32.4754,32.5668,145331.0
2019-10-03 13:00:00,49.91,49.94,49.78,49.79,42037.0,32.5668,32.5864,32.482,32.4885,42037.0
2019-10-03 13:30:00,49.8,49.87,49.72,49.73,62374.0,32.495,32.5407,32.4428,32.4493,62374.0
2019-10-03 14:00:00,49.72,49.85,49.65,49.84,93094.0,32.4428,32.5276,32.3971,32.5211,93094.0
2019-10-03 14:30:00,49.84,49.85,49.77,49.81,56387.0,32.5211,32.5276,32.4754,32.5015,56387.0
2019-10-03 15:00:00,49.82,49.83,49.77,49.81,140688.0,32.5081,32.5146,32.4754,32.5015,140688.0
2019-10-03 15:30:00,49.82,49.82,49.72,49.79,496496.0,32.5081,32.5081,32.4428,32.4885,496496.0
2019-10-04 09:30:00,49.63,49.97,49.63,49.97,294017.0,32.3841,32.6059,32.3841,32.6059,294017.0
2019-10-04 10:00:00,49.96,50.01,49.77,49.78,141170.0,32.5994,32.632,32.4754,32.482,141170.0
2019-10-04 10:30:00,49.78,49.86,49.65,49.7,142624.0,32.482,32.5342,32.3971,32.4298,142624.0
2019-10-04 11:00:00,49.7,49.91,49.67,49.89,105548.0,32.4298,32.5668,32.4102,32.5537,105548.0
2019-10-04 11:30:00,49.88,49.95,49.73,49.75,76400.0,32.5472,32.5929,32.4493,32.4624,76400.0
2019-10-04 12:00:00,49.75,49.86,49.69,49.84,135269.0,32.4624,32.5342,32.4232,32.5211,135269.0
2019-10-04 12:30:00,49.84,49.88,49.84,49.87,23105.0,32.5211,32.5472,32.5211,32.5407,23105.0
2019-10-04 13:00:00,49.88,49.98,49.84,49.9,37312.0,32.5472,32.6125,32.5211,32.5603,37312.0
2019-10-04 13:30:00,49.9,49.99,49.89,49.93,33246.0,32.5603,32.619,32.5537,32.5798,33246.0
2019-10-04 14:00:00,49.93,49.99,49.92,49.98,36426.0,32.5798,32.619,32.5733,32.6125,36426.0
2019-10-04 14:30:00,49.97,50.01,49.95,50.01,69921.0,32.6059,32.632,32.5929,32.632,69921.0
2019-10-04 15:00:00,50.02,50.04,49.95,49.97,68985.0,32.6386,32.6516,32.5929,32.6059,68985.0
2019-10-04 15:30:00,49.98,50.15,49.96,50.14,181398.0,32.6125,32.7234,32.5994,32.7169,181398.0
2019-10-07 09:30:00,49.79,50.03,49.79,49.99,168471.0,32.4885,32.6451,32.4885,32.619,168471.0
2019-10-07 10:00:00,50.0,50.2,49.96,50.17,89061.0,32.6255,32.756,32.5994,32.7364,89061.0
2019-10-07 10:30:00,50.18,50.25,50.1,50.11,103749.0,32.743,32.7886,32.6908,32.6973,103749.0
2019-10-07 11:00:00,50.11,50.23,50.1,50.16,61951.0,32.6973,32.7756,32.6908,32.7299,61951.0
2019-10-07 11:30:00,50.14,50.19,50.13,50.18,37919.0,32.7169,32.7495,32.7103,32.743,37919.0
2019-10-07 12:00:00,50.18,50.22,50.1,50.17,68226.0,32.743,32.7691,32.6908,32.7364,68226.0
2019-10-07 12:30:00,50.16,50.16,50.07,50.11,36718.0,32.7299,32.7299,32.6712,32.6973,36718.0
2019-10-07 13:00:00,50.11,50.16,50.04,50.06,42633.0,32.6973,32.7299,32.6516,32.6647,42633.0
2019-10-07 13:30:00,50.06,50.18,50.05,50.09,52312.0,32.6647,32.743,32.6581,32.6842,52312.0
2019-10-07 14:00:00,50.09,50.11,49.93,49.93,26145.0,32.6842,32.6973,32.5798,32.5798,26145.0
2019-10-07 14:30:00,49.93,49.93,49.7,49.78,107126.0,32.5798,32.5798,32.4298,32.482,107126.0
2019-10-07 15:00:00,49.79,49.82,49.71,49.79,51751.0,32.4885,32.5081,32.4363,32.4885,51751.0
2019-10-07 15:30:00,49.78,49.79,49.63,49.69,243463.0,32.482,32.4885,32.3841,32.4232,243463.0
2019-10-08 09:30:00,49.6,49.63,49.41,49.41,151893.0,32.3645,32.3841,32.2405,32.2405,151893.0
2019-10-08 10:00:00,49.41,49.49,49.32,49.44,69271.0,32.2405,32.2927,32.1818,32.2601,69271.0
2019-10-08 10:30:00,49.43,49.6,49.43,49.56,111556.0,32.2536,32.3645,32.2536,32.3384,111556.0
2019-10-08 11:00:00,49.56,49.64,49.44,49.48,83710.0,32.3384,32.3906,32.2601,32.2862,83710.0
2019-10-08 11:30:00,49.48,49.5,49.25,49.28,70400.0,32.2862,32.2993,32.1361,32.1557,70400.0
2019-10-08 12:00:00,49.3,49.38,49.27,49.34,29651.0,32.1688,32.221,32.1492,32.1949,29651.0
2019-10-08 12:30:00,49.35,49.57,49.34,49.45,35203.0,32.2014,32.3449,32.1949,32.2666,35203.0
2019-10-08 13:00:00,49.45,49.5,49.41,49.49,26341.0,32.2666,32.2993,32.2405,32.2927,26341.0
2019-10-08 13:30:00,49.49,49.54,49.44,49.46,30765.0,32.2927,32.3254,32.2601,32.2732,30765.0
2019-10-08 14:00:00,49.46,49.49,49.38,49.4,43056.0,32.2732,32.2927,32.221,32.234,43056.0
2019-10-08 14:30:00,49.41,49.56,49.29,49.43,82176.0,32.2405,32.3384,32.1622,32.2536,82176.0
2019-10-08 15:00:00,49.43,49.5,49.32,49.44,46715.0,32.2536,32.2993,32.1818,32.2601,46715.0
2019-10-08 15:30:00,49.45,49.5,49.23,49.24,228952.0,32.2666,32.2993,32.1231,32.1296,228952.0
2019-10-09 09:30:00,49.63,49.69,49.45,49.5,133369.0,32.3841,32.4232,32.2666,32.2993,133369.0
2019-10-09 10:00:00,49.49,49.56,49.37,49.46,109726.0,32.2927,32.3384,32.2144,32.2732,109726.0
2019-10-09 10:30:00,49.45,49.45,49.19,49.22,80586.0,32.2666,32.2666,32.097,32.1166,80586.0
2019-10-09 11:00:00,49.23,49.28,49.12,49.22,63437.0,32.1231,32.1557,32.0513,32.1166,63437.0
2019-10-09 11:30:00,49.22,49.5,49.21,49.49,148972.0,32.1166,32.2993,32.11,32.2927,148972.0
2019-10-09 12:00:00,49.49,49.66,49.49,49.63,150971.0,32.2927,32.4037,32.2927,32.3841,150971.0
2019-10-09 12:30:00,49.63,49.71,49.61,49.71,121119.0,32.3841,32.4363,32.371,32.4363,121119.0
2019-10-09 13:00:00,49.71,49.82,49.66,49.7,120463.0,32.4363,32.5081,32.4037,32.4298,120463.0
2019-10-09 13:30:00,49.7,49.78,49.68,49.7,69609.0,32.4298,32.482,32.4167,32.4298,69609.0
2019-10-09 14:00:00,49.7,49.72,49.64,49.7,59600.0,32.4298,32.4428,32.3906,32.4298,59600.0
2019-10-09 14:30:00,49.7,49.73,49.68,49.7,49424.0,32.4298,32.4493,32.4167,32.4298,49424.0
2019-10-09 15:00:00,49.69,49.78,49.67,49.76,93292.0,32.4232,32.482,32.4102,32.4689,93292.0
2019-10-09 15:30:00,49.76,49.77,49.52,49.54,304533.0,32.4689,32.4754,32.3123,32.3254,304533.0
2019-10-10 09:30:00,50.28,50.54,50.13,50.54,306445.0,32.8082,32.9779,32.7103,32.9779,306445.0
2019-10-10 10:00:00,50.54,50.8,50.5,50.73,179871.0,32.9779,33.1475,32.9518,33.1018,179871.0
2019-10-10 10:30:00,50.73,50.9,50.66,50.79,165610.0,33.1018,33.2128,33.0562,33.141,165610.0
2019-10-10 11:00:00,50.79,51.0,50.71,50.99,159044.0,33.141,33.278,33.0888,33.2715,159044.0
2019-10-10 11:30:00,50.98,50.98,50.83,50.92,87426.0,33.265,33.265,33.1671,33.2258,87426.0
2019-10-10 12:00:00,50.92,50.99,50.88,50.93,77212.0,33.2258,33.2715,33.1997,33.2323,77212.0
2019-10-10 12:30:00,50.94,50.94,50.76,50.84,46993.0,33.2389,33.2389,33.1214,33.1736,46993.0
2019-10-10 13:00:00,50.83,50.84,50.73,50.73,56730.0,33.1671,33.1736,33.1018,33.1018,56730.0
2019-10-10 13:30:00,50.72,50.84,50.67,50.82,37626.0,33.0953,33.1736,33.0627,33.1606,37626.0
2019-10-10 14:00:00,50.82,51.01,50.76,50.91,476112.0,33.1606,33.2845,33.1214,33.2193,476112.0
2019-10-10 14:30:00,50.9,51.01,50.9,50.99,127154.0,33.2128,33.2845,33.2128,33.2715,127154.0
2019-10-10 15:00:00,50.99,51.02,50.94,50.98,89583.0,33.2715,33.2911,33.2389,33.265,89583.0
2019-10-10 15:30:00,50.98,51.03,50.9,50.91,333723.0,33.265,33.2976,33.2128,33.2193,333723.0
2019-10-11 09:30:00,52.78,52.96,52.76,52.95,449147.0,34.4395,34.5569,34.4264,34.5504,449147.0
2019-10-11 10:00:00,52.97,53.04,52.92,52.95,163337.0,34.5635,34.6091,34.5308,34.5504,163337.0
2019-10-11 10:30:00,52.94,53.1,52.81,53.09,182969.0,34.5439,34.6483,34.4591,34.6418,182969.0
2019-10-11 11:00:00,53.1,53.42,53.1,53.28,162814.0,34.6483,34.8571,34.6483,34.7657,162814.0
2019-10-11 11:30:00,53.27,53.44,53.12,53.2,211696.0,34.7592,34.8701,34.6613,34.7135,211696.0
2019-10-11 12:00:00,53.21,53.28,53.15,53.27,74560.0,34.7201,34.7657,34.6809,34.7592,74560.0
2019-10-11 12:30:00,53.28,53.32,53.1,53.3,84331.0,34.7657,34.7918,34.6483,34.7788,84331.0
2019-10-11 13:00:00,53.31,53.31,53.1,53.18,63375.0,34.7853,34.7853,34.6483,34.7005,63375.0
2019-10-11 13:30:00,53.17,53.22,53.13,53.2,53599.0,34.694,34.7266,34.6679,34.7135,53599.0
2019-10-11 14:00:00,53.2,53.23,53.03,53.07,95780.0,34.7135,34.7331,34.6026,34.6287,95780.0
2019-10-11 14:30:00,53.07,53.12,53.03,53.11,109393.0,34.6287,34.6613,34.6026,34.6548,109393.0
2019-10-11 15:00:00,53.1,53.1,52.97,52.98,156575.0,34.6483,34.6483,34.5635,34.57,156575.0
2019-10-11 15:30:00,52.98,53.12,52.81,52.86,950041.0,34.57,34.6613,34.4591,34.4917,950041.0
2019-10-14 09:30:00,52.16,52.23,52.06,52.17,183923.0,34.0349,34.0806,33.9697,34.0415,183923.0
2019-10-14 10:00:00,52.17,52.24,52.05,52.07,126833.0,34.0415,34.0871,33.9632,33.9762,126833.0
2019-10-14 10:30:00,52.07,52.09,51.96,52.0,184194.0,33.9762,33.9893,33.9044,33.9305,184194.0
2019-10-14 11:00:00,52.01,52.04,51.82,51.83,89767.0,33.9371,33.9566,33.8131,33.8196,89767.0
2019-10-14 11:30:00,51.82,52.01,51.82,52.01,53962.0,33.8131,33.9371,33.8131,33.9371,53962.0
2019-10-14 12:00:00,52.01,52.07,51.95,52.05,36771.0,33.9371,33.9762,33.8979,33.9632,36771.0
2019-10-14 12:30:00,52.06,52.11,52.05,52.06,30089.0,33.9697,34.0023,33.9632,33.9697,30089.0
2019-10-14 13:00:00,52.05,52.08,51.98,52.03,27547.0,33.9632,33.9827,33.9175,33.9501,27547.0
2019-10-14 13:30:00,52.02,52.1,52.01,52.04,25001.0,33.9436,33.9958,33.9371,33.9566,25001.0
2019-10-14 14:00:00,52.05,52.08,52.01,52.06,25094.0,33.9632,33.9827,33.9371,33.9697,25094.0
2019-10-14 14:30:00,52.06,52.09,51.96,51.98,27579.0,33.9697,33.9893,33.9044,33.9175,27579.0
2019-10-14 15:00:00,51.98,52.04,51.95,51.97,37880.0,33.9175,33.9566,33.8979,33.911,37880.0
2019-10-14 15:30:00,51.97,51.98,51.83,51.83,185481.0,33.911,33.9175,33.8196,33.8196,185481.0
2019-10-15 09:30:00,51.11,51.19,50.99,51.06,183764.0,33.3498,33.402,33.2715,33.3172,183764.0
2019-10-15 10:00:00,51.06,51.28,50.95,51.24,151755.0,33.3172,33.4607,33.2454,33.4346,151755.0
2019-10-15 10:30:00,51.25,51.51,51.24,51.45,202301.0,33.4411,33.6108,33.4346,33.5717,202301.0
2019-10-15 11:00:00,51.46,51.51,51.31,51.47,225637.0,33.5782,33.6108,33.4803,33.5847,225637.0
2019-10-15 11:30:00,51.45,51.57,51.32,51.56,233062.0,33.5717,33.65,33.4868,33.6434,233062.0
2019-10-15 12:00:00,51.55,51.62,51.54,51.58,150375.0,33.6369,33.6826,33.6304,33.6565,150375.0
2019-10-15 12:30:00,51.58,51.72,51.55,51.69,40505.0,33.6565,33.7478,33.6369,33.7283,40505.0
2019-10-15 13:00:00,51.69,51.7,51.6,51.64,34704.0,33.7283,33.7348,33.6695,33.6956,34704.0
2019-10-15 13:30:00,51.64,51.69,51.61,51.63,38958.0,33.6956,33.7283,33.6761,33.6891,38958.0
2019-10-15 14:00:00,51.63,51.67,51.6,51.64,30428.0,33.6891,33.7152,33.6695,33.6956,30428.0
2019-10-15 14:30:00,51.64,51.67,51.58,51.63,61081.0,33.6956,33.7152,33.6565,33.6891,61081.0
2019-10-15 15:00:00,51.62,51.65,51.6,51.64,91533.0,33.6826,33.7022,33.6695,33.6956,91533.0
2019-10-15 15:30:00,51.64,51.67,51.31,51.42,396554.0,33.6956,33.7152,33.4803,33.5521,396554.0
2019-10-16 09:30:00,50.88,51.03,50.74,50.82,230864.0,33.1997,33.2976,33.1084,33.1606,230864.0
2019-10-16 10:00:00,50.81,50.81,50.61,50.71,140241.0,33.154,33.154,33.0235,33.0888,140241.0
2019-10-16 10:30:00,50.72,50.81,50.64,50.68,131680.0,33.0953,33.154,33.0431,33.0692,131680.0
2019-10-16 11:00:00,50.69,50.87,50.67,50.85,111774.0,33.0757,33.1932,33.0627,33.1801,111774.0
2019-10-16 11:30:00,50.85,50.85,50.71,50.73,114685.0,33.1801,33.1801,33.0888,33.1018,114685.0
2019-10-16 12:00:00,50.72,50.78,50.7,50.73,42672.0,33.0953,33.1345,33.0823,33.1018,42672.0
2019-10-16 12:30:00,50.73,50.74,50.57,50.57,66508.0,33.1018,33.1084,32.9974,32.9974,66508.0
2019-10-16 13:00:00,50.58,50.61,50.51,50.61,59629.0,33.004,33.0235,32.9583,33.0235,59629.0
2019-10-16 13:30:00,50.61,50.66,50.46,50.46,152433.0,33.0235,33.0562,32.9257,32.9257,152433.0
2019-10-16 14:00:00,50.46,50.56,50.41,50.51,95349.0,32.9257,32.9909,32.893,32.9583,95349.0
2019-10-16 14:30:00,50.51,50.68,50.51,50.57,110293.0,32.9583,33.0692,32.9583,32.9974,110293.0
2019-10-16 15:00:00,50.57,50.6,50.54,50.55,54090.0,32.9974,33.017,32.9779,32.9844,54090.0
2019-10-16 15:30:00,50.55,50.55,50.44,50.52,562424.0,32.9844,32.9844,32.9126,32.9648,562424.0
2019-10-17 09:30:00,51.22,51.43,51.08,51.36,326421.0,33.4216,33.5586,33.3302,33.5129,326421.0
2019-10-17 10:00:00,51.35,51.36,51.11,51.16,220979.0,33.5064,33.5129,33.3498,33.3824,220979.0
2019-10-17 10:30:00,51.15,51.21,50.93,50.96,188937.0,33.3759,33.415,33.2323,33.2519,188937.0
2019-10-17 11:00:00,50.96,51.12,50.87,51.1,126354.0,33.2519,33.3563,33.1932,33.3433,126354.0
2019-10-17 11:30:00,51.08,51.09,50.84,50.86,88243.0,33.3302,33.3367,33.1736,33.1867,88243.0
2019-10-17 12:00:00,50.86,50.88,50.74,50.74,41304.0,33.1867,33.1997,33.1084,33.1084,41304.0
2019-10-17 12:30:00,50.74,50.84,50.72,50.81,24867.0,33.1084,33.1736,33.0953,33.154,24867.0
2019-10-17 13:00:00,50.8,50.83,50.76,50.83,27249.0,33.1475,33.1671,33.1214,33.1671,27249.0
2019-10-17 13:30:00,50.83,50.84,50.78,50.81,40745.0,33.1671,33.1736,33.1345,33.154,40745.0
2019-10-17 14:00:00,50.81,50.81,50.75,50.77,66803.0,33.154,33.154,33.1149,33.1279,66803.0
2019-10-17 14:30:00,50.78,50.89,50.75,50.88,69925.0,33.1345,33.2062,33.1149,33.1997,69925.0
2019-10-17 15:00:00,50.88,50.89,50.83,50.83,67237.0,33.1997,33.2062,33.1671,33.1671,67237.0
2019-10-17 15:30:00,50.83,50.85,50.73,50.78,212644.0,33.1671,33.1801,33.1018,33.1345,212644.0
2019-10-18 09:30:00,51.16,51.38,51.16,51.18,140584.0,33.3824,33.526,33.3824,33.3955,140584.0
2019-10-18 10:00:00,51.2,51.32,51.12,51.27,183855.0,33.4085,33.4868,33.3563,33.4542,183855.0
2019-10-18 10:30:00,51.27,51.32,51.19,51.27,163861.0,33.4542,33.4868,33.402,33.4542,163861.0
2019-10-18 11:00:00,51.29,51.32,51.17,51.17,95452.0,33.4672,33.4868,33.3889,33.3889,95452.0
2019-10-18 11:30:00,51.17,51.23,51.03,51.18,76005.0,33.3889,33.4281,33.2976,33.3955,76005.0
2019-10-18 12:00:00,51.17,51.17,51.0,51.03,64297.0,33.3889,33.3889,33.278,33.2976,64297.0
2019-10-18 12:30:00,51.04,51.13,51.01,51.12,41069.0,33.3041,33.3628,33.2845,33.3563,41069.0
2019-10-18 13:00:00,51.13,51.2,51.12,51.16,42124.0,33.3628,33.4085,33.3563,33.3824,42124.0
2019-10-18 13:30:00,51.16,51.18,51.11,51.14,49525.0,33.3824,33.3955,33.3498,33.3694,49525.0
2019-10-18 14:00:00,51.14,51.16,51.11,51.14,43072.0,33.3694,33.3824,33.3498,33.3694,43072.0
2019-10-18 14:30:00,51.13,51.15,51.06,51.06,70149.0,33.3628,33.3759,33.3172,33.3172,70149.0
2019-10-18 15:00:00,51.07,51.07,50.94,50.96,67579.0,33.3237,33.3237,33.2389,33.2519,67579.0
2019-10-18 15:30:00,50.96,51.01,50.91,50.95,340143.0,33.2519,33.2845,33.2193,33.2454,340143.0
2019-10-21 09:30:00,52.14,52.17,51.98,52.01,176700.0,34.0219,34.0415,33.9175,33.9371,176700.0
2019-10-21 10:00:00,52.01,52.08,51.94,52.0,149394.0,33.9371,33.9827,33.8914,33.9305,149394.0
2019-10-21 10:30:00,52.0,52.01,51.78,51.84,130171.0,33.9305,33.9371,33.787,33.8261,130171.0
2019-10-21 11:00:00,51.84,51.84,51.69,51.8,259900.0,33.8261,33.8261,33.7283,33.8,259900.0
2019-10-21 11:30:00,51.8,51.9,51.75,51.8,140126.0,33.8,33.8653,33.7674,33.8,140126.0
2019-10-21 12:00:00,51.8,51.87,51.7,51.82,61175.0,33.8,33.8457,33.7348,33.8131,61175.0
2019-10-21 12:30:00,51.83,51.84,51.75,51.76,72183.0,33.8196,33.8261,33.7674,33.7739,72183.0
2019-10-21 13:00:00,51.77,51.81,51.71,51.73,51599.0,33.7805,33.8066,33.7413,33.7544,51599.0
2019-10-21 13:30:00,51.74,51.78,51.7,51.77,50423.0,33.7609,33.787,33.7348,33.7805,50423.0
2019-10-21 14:00:00,51.77,51.82,51.76,51.8,80233.0,33.7805,33.8131,33.7739,33.8,80233.0
2019-10-21 14:30:00,51.79,51.82,51.72,51.8,72081.0,33.7935,33.8131,33.7478,33.8,72081.0
2019-10-21 15:00:00,51.81,51.84,51.76,51.84,74256.0,33.8066,33.8261,33.7739,33.8261,74256.0
2019-10-21 15:30:00,51.84,51.89,51.81,51.88,319110.0,33.8261,33.8588,33.8066,33.8522,319110.0
2019-10-22 09:30:00,51.96,52.09,51.9,52.08,131609.0,33.9044,33.9893,33.8653,33.9827,131609.0
2019-10-22 10:00:00,52.08,52.13,51.97,52.06,111348.0,33.9827,34.0154,33.911,33.9697,111348.0
2019-10-22 10:30:00,52.06,52.18,52.04,52.05,74428.0,33.9697,34.048,33.9566,33.9632,74428.0
2019-10-22 11:00:00,52.05,52.26,52.04,52.25,63386.0,33.9632,34.1002,33.9566,34.0937,63386.0
2019-10-22 11:30:00,52.24,52.29,52.17,52.22,75189.0,34.0871,34.1198,34.0415,34.0741,75189.0
2019-10-22 12:00:00,52.21,52.22,52.16,52.2,30483.0,34.0676,34.0741,34.0349,34.061,30483.0
2019-10-22 12:30:00,52.2,52.32,52.19,52.3,99527.0,34.061,34.1393,34.0545,34.1263,99527.0
2019-10-22 13:00:00,52.3,52.36,52.24,52.34,107124.0,34.1263,34.1654,34.0871,34.1524,107124.0
2019-10-22 13:30:00,52.35,52.4,52.34,52.38,33965.0,34.1589,34.1915,34.1524,34.1785,33965.0
2019-10-22 14:00:00,52.38,52.45,52.33,52.4,56473.0,34.1785,34.2242,34.1459,34.1915,56473.0
2019-10-22 14:30:00,52.4,52.4,52.17,52.17,98484.0,34.1915,34.1915,34.0415,34.0415,98484.0
2019-10-22 15:00:00,52.17,52.23,52.11,52.22,160042.0,34.0415,34.0806,34.0023,34.0741,160042.0
2019-10-22 15:30:00,52.22,52.28,52.17,52.2,364729.0,34.0741,34.1132,34.0415,34.061,364729.0
2019-10-23 09:30:00,52.5,52.5,52.3,52.44,133963.0,34.2568,34.2568,34.1263,34.2176,133963.0
2019-10-23 10:00:00,52.43,52.45,52.26,52.33,61665.0,34.2111,34.2242,34.1002,34.1459,61665.0
2019-10-23 10:30:00,52.35,52.41,52.27,52.39,80718.0,34.1589,34.1981,34.1067,34.185,80718.0
2019-10-23 11:00:00,52.39,52.42,52.3,52.3,65023.0,34.185,34.2046,34.1263,34.1263,65023.0
2019-10-23 11:30:00,52.3,52.32,52.2,52.26,57811.0,34.1263,34.1393,34.061,34.1002,57811.0
2019-10-23 12:00:00,52.27,52.32,52.2,52.23,58193.0,34.1067,34.1393,34.061,34.0806,58193.0
2019-10-23 12:30:00,52.23,52.3,52.2,52.2,29484.0,34.0806,34.1263,34.061,34.061,29484.0
2019-10-23 13:00:00,52.2,52.22,52.08,52.16,45376.0,34.061,34.0741,33.9827,34.0349,45376.0
2019-10-23 13:30:00,52.16,52.18,52.12,52.15,48241.0,34.0349,34.048,34.0088,34.0284,48241.0
2019-10-23 14:00:00,52.14,52.18,52.11,52.16,39972.0,34.0219,34.048,34.0023,34.0349,39972.0
2019-10-23 14:30:00,52.16,52.21,52.13,52.18,36534.0,34.0349,34.0676,34.0154,34.048,36534.0
2019-10-23 15:00:00,52.18,52.23,52.17,52.18,50197.0,34.048,34.0806,34.0415,34.048,50197.0
2019-10-23 15:30:00,52.18,52.2,52.11,52.13,213798.0,34.048,34.061,34.0023,34.0154,213798.0
2019-10-24 09:30:00,52.84,52.84,52.35,52.38,191902.0,34.4786,34.4786,34.1589,34.1785,191902.0
2019-10-24 10:00:00,52.35,52.37,52.25,52.34,97543.0,34.1589,34.172,34.0937,34.1524,97543.0
2019-10-24 10:30:00,52.33,52.37,52.15,52.17,82120.0,34.1459,34.172,34.0284,34.0415,82120.0
2019-10-24 11:00:00,52.17,52.22,52.1,52.2,98609.0,34.0415,34.0741,33.9958,34.061,98609.0
2019-10-24 11:30:00,52.19,52.22,51.94,51.95,110370.0,34.0545,34.0741,33.8914,33.8979,110370.0
2019-10-24 12:00:00,51.95,51.98,51.88,51.93,66574.0,33.8979,33.9175,33.8522,33.8849,66574.0
2019-10-24 12:30:00,51.95,52.0,51.89,51.98,56940.0,33.8979,33.9305,33.8588,33.9175,56940.0
2019-10-24 13:00:00,51.98,52.04,51.97,52.01,25984.0,33.9175,33.9566,33.911,33.9371,25984.0
2019-10-24 13:30:00,52.0,52.04,51.95,52.02,39075.0,33.9305,33.9566,33.8979,33.9436,39075.0
2019-10-24 14:00:00,52.01,52.1,51.98,52.02,43241.0,33.9371,33.9958,33.9175,33.9436,43241.0
2019-10-24 14:30:00,52.02,52.09,52.0,52.01,47568.0,33.9436,33.9893,33.9305,33.9371,47568.0
2019-10-24 15:00:00,52.01,52.02,51.96,51.98,52659.0,33.9371,33.9436,33.9044,33.9175,52659.0
2019-10-24 15:30:00,51.98,52.03,51.95,52.02,182386.0,33.9175,33.9501,33.8979,33.9436,182386.0
2019-10-25 09:30:00,52.2,52.31,52.16,52.3,134615.0,34.061,34.1328,34.0349,34.1263,134615.0
2019-10-25 10:00:00,52.3,52.42,52.26,52.38,103472.0,34.1263,34.2046,34.1002,34.1785,103472.0
2019-10-25 10:30:00,52.38,52.49,52.34,52.48,59306.0,34.1785,34.2503,34.1524,34.2437,59306.0
2019-10-25 11:00:00,52.48,52.78,52.48,52.77,84969.0,34.2437,34.4395,34.2437,34.433,84969.0
2019-10-25 11:30:00,52.76,52.84,52.71,52.71,106689.0,34.4264,34.4786,34.3938,34.3938,106689.0
2019-10-25 12:00:00,52.72,52.73,52.59,52.64,56351.0,34.4003,34.4069,34.3155,34.3481,56351.0
2019-10-25 12:30:00,52.64,52.7,52.55,52.56,76383.0,34.3481,34.3873,34.2894,34.2959,76383.0
2019-10-25 13:00:00,52.56,52.66,52.56,52.62,49348.0,34.2959,34.3612,34.2959,34.3351,49348.0
2019-10-25 13:30:00,52.62,52.62,52.55,52.58,49920.0,34.3351,34.3351,34.2894,34.309,49920.0
2019-10-25 14:00:00,52.57,52.59,52.51,52.55,92288.0,34.3025,34.3155,34.2633,34.2894,92288.0
2019-10-25 14:30:00,52.55,52.58,52.49,52.56,55970.0,34.2894,34.309,34.2503,34.2959,55970.0
2019-10-25 15:00:00,52.55,52.59,52.53,52.54,52761.0,34.2894,34.3155,34.2764,34.2829,52761.0
2019-10-25 15:30:00,52.54,52.6,52.51,52.57,172610.0,34.2829,34.322,34.2633,34.3025,172610.0
2019-10-28 09:30:00,53.17,53.22,53.03,53.11,178744.0,34.694,34.7266,34.6026,34.6548,178744.0
2019-10-28 10:00:00,53.12,53.3,53.07,53.21,104822.0,34.6613,34.7788,34.6287,34.7201,104822.0
2019-10-28 10:30:00,53.21,53.23,53.04,53.06,80986.0,34.7201,34.7331,34.6091,34.6222,80986.0
2019-10-28 11:00:00,53.06,53.17,53.02,53.17,80309.0,34.6222,34.694,34.5961,34.694,80309.0
2019-10-28 11:30:00,53.16,53.34,53.09,53.32,101566.0,34.6874,34.8049,34.6418,34.7918,101566.0
2019-10-28 12:00:00,53.33,53.44,53.31,53.31,71024.0,34.7984,34.8701,34.7853,34.7853,71024.0
2019-10-28 12:30:00,53.29,53.29,53.17,53.23,42761.0,34.7723,34.7723,34.694,34.7331,42761.0
2019-10-28 13:00:00,53.22,53.32,53.21,53.32,29981.0,34.7266,34.7918,34.7201,34.7918,29981.0
2019-10-28 13:30:00,53.32,53.46,53.32,53.44,238944.0,34.7918,34.8832,34.7918,34.8701,238944.0
2019-10-28 14:00:00,53.45,53.53,53.43,53.52,42840.0,34.8767,34.9289,34.8636,34.9223,42840.0
2019-10-28 14:30:00,53.51,53.51,53.46,53.47,32655.0,34.9158,34.9158,34.8832,34.8897,32655.0
2019-10-28 15:00:00,53.48,53.52,53.45,53.47,41434.0,34.8962,34.9223,34.8767,34.8897,41434.0
2019-10-28 15:30:00,53.47,53.48,53.31,53.35,274057.0,34.8897,34.8962,34.7853,34.8114,274057.0
2019-10-29 09:30:00,53.62,53.64,53.42,53.46,187378.0,34.9876,35.0006,34.8571,34.8832,187378.0
2019-10-29 10:00:00,53.45,53.47,53.35,53.45,144359.0,34.8767,34.8897,34.8114,34.8767,144359.0
2019-10-29 10:30:00,53.45,53.63,53.39,53.62,80824.0,34.8767,34.9941,34.8375,34.9876,80824.0
2019-10-29 11:00:00,53.62,53.62,53.46,53.54,75578.0,34.9876,34.9876,34.8832,34.9354,75578.0
2019-10-29 11:30:00,53.54,53.66,53.48,53.52,68021.0,34.9354,35.0137,34.8962,34.9223,68021.0
2019-10-29 12:00:00,53.51,53.6,53.48,53.53,51185.0,34.9158,34.9745,34.8962,34.9289,51185.0
2019-10-29 12:30:00,53.53,53.59,53.51,53.56,30181.0,34.9289,34.968,34.9158,34.9484,30181.0
2019-10-29 13:00:00,53.56,53.6,53.45,53.48,28748.0,34.9484,34.9745,34.8767,34.8962,28748.0
2019-10-29 13:30:00,53.47,53.49,53.42,53.43,28752.0,34.8897,34.9028,34.8571,34.8636,28752.0
2019-10-29 14:00:00,53.43,53.5,53.39,53.49,27827.0,34.8636,34.9093,34.8375,34.9028,27827.0
2019-10-29 14:30:00,53.5,53.52,53.4,53.4,55540.0,34.9093,34.9223,34.844,34.844,55540.0
2019-10-29 15:00:00,53.4,53.44,53.35,53.35,42931.0,34.844,34.8701,34.8114,34.8114,42931.0
2019-10-29 15:30:00,53.36,53.41,53.32,53.37,175349.0,34.8179,34.8506,34.7918,34.8245,175349.0
2019-10-30 09:30:00,52.73,52.73,52.52,52.53,107121.0,34.4069,34.4069,34.2698,34.2764,107121.0
2019-10-30 10:00:00,52.52,52.59,52.37,52.48,62799.0,34.2698,34.3155,34.172,34.2437,62799.0
2019-10-30 10:30:00,52.49,52.53,52.36,52.36,48967.0,34.2503,34.2764,34.1654,34.1654,48967.0
2019-10-30 11:00:00,52.36,52.42,52.3,52.4,62919.0,34.1654,34.2046,34.1263,34.1915,62919.0
2019-10-30 11:30:00,52.4,52.4,52.21,52.24,130965.0,34.1915,34.1915,34.0676,34.0871,130965.0
2019-10-30 12:00:00,52.25,52.44,52.24,52.35,93774.0,34.0937,34.2176,34.0871,34.1589,93774.0
2019-10-30 12:30:00,52.36,52.37,52.24,52.27,73212.0,34.1654,34.172,34.0871,34.1067,73212.0
2019-10-30 13:00:00,52.28,52.33,52.27,52.31,27369.0,34.1132,34.1459,34.1067,34.1328,27369.0
2019-10-30 13:30:00,52.3,52.32,52.14,52.21,77896.0,34.1263,34.1393,34.0219,34.0676,77896.0
2019-10-30 14:00:00,52.15,52.23,52.02,52.21,75592.0,34.0284,34.0806,33.9436,34.0676,75592.0
2019-10-30 14:30:00,52.22,52.32,51.97,52.31,52924.0,34.0741,34.1393,33.911,34.1328,52924.0
2019-10-30 15:00:00,52.31,52.52,52.29,52.51,88335.0,34.1328,34.2698,34.1198,34.2633,88335.0
2019-10-30 15:30:00,52.51,52.55,52.48,52.53,223288.0,34.2633,34.2894,34.2437,34.2764,223288.0
2019-10-31 09:30:00,52.2,52.29,52.09,52.13,126953.0,34.061,34.1198,33.9893,34.0154,126953.0
2019-10-31 10:00:00,52.12,52.13,51.81,51.88,120245.0,34.0088,34.0154,33.8066,33.8522,120245.0
2019-10-31 10:30:00,51.88,52.16,51.79,52.14,67085.0,33.8522,34.0349,33.7935,34.0219,67085.0
2019-10-31 11:00:00,52.13,52.19,51.99,52.05,77305.0,34.0154,34.0545,33.924,33.9632,77305.0
2019-10-31 11:30:00,52.05,52.07,51.93,51.98,208656.0,33.9632,33.9762,33.8849,33.9175,208656.0
2019-10-31 12:00:00,51.99,52.06,51.81,52.03,173803.0,33.924,33.9697,33.8066,33.9501,173803.0
2019-10-31 12:30:00,52.02,52.03,51.85,51.87,77370.0,33.9436,33.9501,33.8327,33.8457,77370.0
2019-10-31 13:00:00,51.88,51.88,51.8,51.83,55506.0,33.8522,33.8522,33.8,33.8196,55506.0
2019-10-31 13:30:00,51.83,51.91,51.82,51.91,36095.0,33.8196,33.8718,33.8131,33.8718,36095.0
2019-10-31 14:00:00,51.9,51.9,51.79,51.8,48127.0,33.8653,33.8653,33.7935,33.8,48127.0
2019-10-31 14:30:00,51.8,51.82,51.71,51.77,63089.0,33.8,33.8131,33.7413,33.7805,63089.0
2019-10-31 15:00:00,51.77,51.84,51.76,51.82,92620.0,33.7805,33.8261,33.7739,33.8131,92620.0
2019-10-31 15:30:00,51.83,52.02,51.82,52.0,230484.0,33.8196,33.9436,33.8131,33.9305,230484.0
2019-11-01 09:30:00,52.72,52.87,52.57,52.84,190308.0,34.4003,34.4982,34.3025,34.4786,190308.0
2019-11-01 10:00:00,52.85,53.32,52.82,53.27,204021.0,34.4852,34.7918,34.4656,34.7592,204021.0
2019-11-01 10:30:00,53.28,53.43,53.26,53.4,103695.0,34.7657,34.8636,34.7527,34.844,103695.0
2019-11-01 11:00:00,53.39,53.52,53.37,53.5,96487.0,34.8375,34.9223,34.8245,34.9093,96487.0
2019-11-01 11:30:00,53.49,53.65,53.46,53.62,51552.0,34.9028,35.0072,34.8832,34.9876,51552.0
2019-11-01 12:00:00,53.62,53.66,53.51,53.65,88679.0,34.9876,35.0137,34.9158,35.0072,88679.0
2019-11-01 12:30:00,53.65,54.0,53.62,54.0,197902.0,35.0072,35.2356,34.9876,35.2356,197902.0
2019-11-01 13:00:00,54.0,54.04,53.88,53.88,121514.0,35.2356,35.2617,35.1573,35.1573,121514.0
2019-11-01 13:30:00,53.89,53.93,53.88,53.9,95400.0,35.1638,35.1899,35.1573,35.1703,95400.0
2019-11-01 14:00:00,53.9,53.98,53.9,53.97,56640.0,35.1703,35.2225,35.1703,35.216,56640.0
2019-11-01 14:30:00,53.97,54.0,53.92,53.95,66266.0,35.216,35.2356,35.1834,35.2029,66266.0
2019-11-01 15:00:00,53.95,54.03,53.92,54.02,71219.0,35.2029,35.2551,35.1834,35.2486,71219.0
2019-11-01 15:30:00,54.01,54.03,53.92,53.98,348839.0,35.2421,35.2551,35.1834,35.2225,348839.0
2019-11-04 09:30:00,55.53,55.68,55.41,55.52,351397.0,36.2339,36.3318,36.1556,36.2274,351397.0
2019-11-04 10:00:00,55.52,55.8,55.47,55.78,230402.0,36.2274,36.4101,36.1947,36.397,230402.0
2019-11-04 10:30:00,55.79,55.87,55.7,55.82,134708.0,36.4035,36.4557,36.3448,36.4231,134708.0
2019-11-04 11:00:00,55.81,55.82,55.51,55.54,133579.0,36.4166,36.4231,36.2208,36.2404,133579.0
2019-11-04 11:30:00,55.53,55.53,55.16,55.17,144889.0,36.2339,36.2339,35.9925,35.999,144889.0
2019-11-04 12:00:00,55.17,55.23,55.16,55.19,69356.0,35.999,36.0381,35.9925,36.012,69356.0
2019-11-04 12:30:00,55.18,55.23,55.18,55.22,48706.0,36.0055,36.0381,36.0055,36.0316,48706.0
2019-11-04 13:00:00,55.21,55.24,55.17,55.19,42195.0,36.0251,36.0447,35.999,36.012,42195.0
2019-11-04 13:30:00,55.18,55.26,55.16,55.23,77140.0,36.0055,36.0577,35.9925,36.0381,77140.0
2019-11-04 14:00:00,55.23,55.24,55.16,55.2,47105.0,36.0381,36.0447,35.9925,36.0186,47105.0
2019-11-04 14:30:00,55.21,55.23,55.19,55.22,57574.0,36.0251,36.0381,36.012,36.0316,57574.0
2019-11-04 15:00:00,55.23,55.23,55.19,55.2,97467.0,36.0381,36.0381,36.012,36.0186,97467.0
2019-11-04 15:30:00,55.2,55.3,55.19,55.24,280403.0,36.0186,36.0838,36.012,36.0447,280403.0
2019-11-05 09:30:00,56.49,56.49,56.05,56.1,313543.0,36.8603,36.8603,36.5732,36.6058,313543.0
2019-11-05 10:00:00,56.1,56.2,55.82,55.82,140156.0,36.6058,36.6711,36.4231,36.4231,140156.0
2019-11-05 10:30:00,55.84,56.21,55.82,56.2,118412.0,36.4362,36.6776,36.4231,36.6711,118412.0
2019-11-05 11:00:00,56.19,56.28,55.99,56.05,145115.0,36.6645,36.7233,36.534,36.5732,145115.0
2019-11-05 11:30:00,56.04,56.04,55.62,55.66,96185.0,36.5667,36.5667,36.2926,36.3187,96185.0
2019-11-05 12:00:00,55.65,55.77,55.65,55.68,47563.0,36.3122,36.3905,36.3122,36.3318,47563.0
2019-11-05 12:30:00,55.69,55.77,55.67,55.72,62163.0,36.3383,36.3905,36.3252,36.3579,62163.0
2019-11-05 13:00:00,55.73,55.82,55.72,55.79,36433.0,36.3644,36.4231,36.3579,36.4035,36433.0
2019-11-05 13:30:00,55.79,55.87,55.78,55.86,39943.0,36.4035,36.4557,36.397,36.4492,39943.0
2019-11-05 14:00:00,55.86,55.92,55.83,55.86,44109.0,36.4492,36.4884,36.4296,36.4492,44109.0
2019-11-05 14:30:00,55.87,55.92,55.85,55.88,59704.0,36.4557,36.4884,36.4427,36.4623,59704.0
2019-11-05 15:00:00,55.88,55.93,55.84,55.87,64761.0,36.4623,36.4949,36.4362,36.4557,64761.0
2019-11-05 15:30:00,55.86,55.92,55.79,55.81,253590.0,36.4492,36.4884,36.4035,36.4166,253590.0
2019-11-06 09:30:00,55.99,55.99,55.6,55.95,233877.0,36.534,36.534,36.2796,36.5079,233877.0
2019-11-06 10:00:00,55.94,56.07,55.91,55.92,80929.0,36.5014,36.5862,36.4818,36.4884,80929.0
2019-11-06 10:30:00,55.91,55.91,55.77,55.88,81291.0,36.4818,36.4818,36.3905,36.4623,81291.0
2019-11-06 11:00:00,55.88,56.02,55.87,55.91,92979.0,36.4623,36.5536,36.4557,36.4818,92979.0
2019-11-06 11:30:00,55.9,55.93,55.55,55.59,85194.0,36.4753,36.4949,36.2469,36.273,85194.0
2019-11-06 12:00:00,55.59,55.65,55.54,55.55,74846.0,36.273,36.3122,36.2404,36.2469,74846.0
2019-11-06 12:30:00,55.55,55.61,55.53,55.61,62493.0,36.2469,36.2861,36.2339,36.2861,62493.0
2019-11-06 13:00:00,55.62,55.62,55.51,55.53,67137.0,36.2926,36.2926,36.2208,36.2339,67137.0
2019-11-06 13:30:00,55.53,55.67,55.47,55.65,57265.0,36.2339,36.3252,36.1947,36.3122,57265.0
2019-11-06 14:00:00,55.65,55.66,55.56,55.58,40821.0,36.3122,36.3187,36.2535,36.2665,40821.0
2019-11-06 14:30:00,55.58,55.65,55.57,55.59,76241.0,36.2665,36.3122,36.26,36.273,76241.0
2019-11-06 15:00:00,55.59,55.65,55.55,55.63,56133.0,36.273,36.3122,36.2469,36.2991,56133.0
2019-11-06 15:30:00,55.62,55.7,55.61,55.66,227598.0,36.2926,36.3448,36.2861,36.3187,227598.0
2019-11-07 09:30:00,55.88,56.01,55.72,55.79,158876.0,36.4623,36.5471,36.3579,36.4035,158876.0
2019-11-07 10:00:00,55.78,55.79,55.5,55.68,166752.0,36.397,36.4035,36.2143,36.3318,166752.0
2019-11-07 10:30:00,55.68,55.82,55.67,55.75,132126.0,36.3318,36.4231,36.3252,36.3774,132126.0
2019-11-07 11:00:00,55.75,55.75,55.49,55.52,138684.0,36.3774,36.3774,36.2078,36.2274,138684.0
2019-11-07 11:30:00,55.52,55.74,55.48,55.74,349805.0,36.2274,36.3709,36.2013,36.3709,349805.0
2019-11-07 12:00:00,55.75,55.87,55.68,55.85,160838.0,36.3774,36.4557,36.3318,36.4427,160838.0
2019-11-07 12:30:00,55.84,55.86,55.62,55.64,67331.0,36.4362,36.4492,36.2926,36.3057,67331.0
2019-11-07 13:00:00,55.63,55.66,55.59,55.6,94851.0,36.2991,36.3187,36.273,36.2796,94851.0
2019-11-07 13:30:00,55.6,55.67,55.56,55.6,69654.0,36.2796,36.3252,36.2535,36.2796,69654.0
2019-11-07 14:00:00,55.6,55.69,55.59,55.61,78429.0,36.2796,36.3383,36.273,36.2861,78429.0
2019-11-07 14:30:00,55.62,55.62,55.39,55.4,100331.0,36.2926,36.2926,36.1425,36.1491,100331.0
2019-11-07 15:00:00,55.4,55.43,55.31,55.31,69347.0,36.1491,36.1686,36.0903,36.0903,69347.0
2019-11-07 15:30:00,55.32,55.53,55.31,55.51,259620.0,36.0969,36.2339,36.0903,36.2208,259620.0
2019-11-08 09:30:00,54.07,54.37,53.99,54.1,311144.0,35.2812,35.477,35.229,35.3008,311144.0
2019-11-08 10:00:00,54.1,54.15,53.87,53.92,144058.0,35.3008,35.3334,35.1507,35.1834,144058.0
2019-11-08 10:30:00,53.91,54.02,53.75,53.75,127339.0,35.1768,35.2486,35.0724,35.0724,127339.0
2019-11-08 11:00:00,53.76,53.86,53.66,53.75,147714.0,35.0789,35.1442,35.0137,35.0724,147714.0
2019-11-08 11:30:00,53.76,54.03,53.75,54.01,214073.0,35.0789,35.2551,35.0724,35.2421,214073.0
2019-11-08 12:00:00,54.02,54.04,53.76,53.78,114733.0,35.2486,35.2617,35.0789,35.092,114733.0
2019-11-08 12:30:00,53.77,53.77,53.64,53.65,80534.0,35.0855,35.0855,35.0006,35.0072,80534.0
2019-11-08 13:00:00,53.64,53.68,53.57,53.57,67575.0,35.0006,35.0267,34.955,34.955,67575.0
2019-11-08 13:30:00,53.57,53.69,53.56,53.66,93608.0,34.955,35.0333,34.9484,35.0137,93608.0
2019-11-08 14:00:00,53.67,53.7,53.62,53.63,75314.0,35.0202,35.0398,34.9876,34.9941,75314.0
2019-11-08 14:30:00,53.62,53.84,53.62,53.84,136573.0,34.9876,35.1312,34.9876,35.1312,136573.0
2019-11-08 15:00:00,53.84,53.91,53.82,53.88,119226.0,35.1312,35.1768,35.1181,35.1573,119226.0
2019-11-08 15:30:00,53.88,54.11,53.86,54.11,419543.0,35.1573,35.3073,35.1442,35.3073,419543.0
2019-11-11 09:30:00,52.57,53.22,52.53,53.19,317988.0,34.3025,34.7266,34.2764,34.707,317988.0
2019-11-11 10:00:00,53.2,53.22,53.03,53.11,143348.0,34.7135,34.7266,34.6026,34.6548,143348.0
2019-11-11 10:30:00,53.12,53.2,53.04,53.16,73418.0,34.6613,34.7135,34.6091,34.6874,73418.0
2019-11-11 11:00:00,53.15,53.21,53.07,53.14,49593.0,34.6809,34.7201,34.6287,34.6744,49593.0
2019-11-11 11:30:00,53.15,53.3,53.14,53.23,77276.0,34.6809,34.7788,34.6744,34.7331,77276.0
2019-11-11 12:00:00,53.24,53.28,53.16,53.22,53058.0,34.7396,34.7657,34.6874,34.7266,53058.0
2019-11-11 12:30:00,53.22,53.31,53.21,53.29,26642.0,34.7266,34.7853,34.7201,34.7723,26642.0
2019-11-11 13:00:00,53.29,53.29,53.17,53.2,48889.0,34.7723,34.7723,34.694,34.7135,48889.0
2019-11-11 13:30:00,53.18,53.26,53.17,53.24,52078.0,34.7005,34.7527,34.694,34.7396,52078.0
2019-11-11 14:00:00,53.24,53.27,53.21,53.23,40834.0,34.7396,34.7592,34.7201,34.7331,40834.0
2019-11-11 14:30:00,53.23,53.35,53.22,53.33,52121.0,34.7331,34.8114,34.7266,34.7984,52121.0
2019-11-11 15:00:00,53.32,53.36,53.32,53.36,59190.0,34.7918,34.8179,34.7918,34.8179,59190.0
2019-11-11 15:30:00,53.36,53.4,53.27,53.38,267321.0,34.8179,34.844,34.7592,34.831,267321.0
2019-11-12 09:30:00,53.56,53.56,53.36,53.4,132247.0,34.9484,34.9484,34.8179,34.844,132247.0
2019-11-12 10:00:00,53.4,53.59,53.37,53.5,137886.0,34.844,34.968,34.8245,34.9093,137886.0
2019-11-12 10:30:00,53.49,53.57,53.41,53.52,84299.0,34.9028,34.955,34.8506,34.9223,84299.0
2019-11-12 11:00:00,53.53,53.57,53.25,53.29,132075.0,34.9289,34.955,34.7462,34.7723,132075.0
2019-11-12 11:30:00,53.3,53.35,53.21,53.26,53992.0,34.7788,34.8114,34.7201,34.7527,53992.0
2019-11-12 12:00:00,53.27,53.31,53.22,53.27,33282.0,34.7592,34.7853,34.7266,34.7592,33282.0
2019-11-12 12:30:00,53.27,53.31,53.18,53.31,53135.0,34.7592,34.7853,34.7005,34.7853,53135.0
2019-11-12 13:00:00,53.3,53.37,53.2,53.2,39773.0,34.7788,34.8245,34.7135,34.7135,39773.0
2019-11-12 13:30:00,53.21,53.25,53.11,53.11,81317.0,34.7201,34.7462,34.6548,34.6548,81317.0
2019-11-12 14:00:00,53.11,53.12,52.9,52.97,147864.0,34.6548,34.6613,34.5178,34.5635,147864.0
2019-11-12 14:30:00,52.97,53.03,52.83,52.87,114137.0,34.5635,34.6026,34.4721,34.4982,114137.0
2019-11-12 15:00:00,52.87,52.92,52.84,52.87,108096.0,34.4982,34.5308,34.4786,34.4982,108096.0
2019-11-12 15:30:00,52.88,53.03,52.86,53.03,277775.0,34.5047,34.6026,34.4917,34.6026,277775.0
2019-11-13 09:30:00,52.34,52.45,52.28,52.36,144178.0,34.1524,34.2242,34.1132,34.1654,144178.0
2019-11-13 10:00:00,52.35,52.4,52.32,52.37,67544.0,34.1589,34.1915,34.1393,34.172,67544.0
2019-11-13 10:30:00,52.36,52.46,52.31,52.38,95703.0,34.1654,34.2307,34.1328,34.1785,95703.0
2019-11-13 11:00:00,52.4,52.41,52.25,52.4,74126.0,34.1915,34.1981,34.0937,34.1915,74126.0
2019-11-13 11:30:00,52.4,52.55,52.33,52.5,40277.0,34.1915,34.2894,34.1459,34.2568,40277.0
2019-11-13 12:00:00,52.51,52.54,52.39,52.41,25682.0,34.2633,34.2829,34.185,34.1981,25682.0
2019-11-13 12:30:00,52.42,52.49,52.37,52.38,31878.0,34.2046,34.2503,34.172,34.1785,31878.0
2019-11-13 13:00:00,52.38,52.41,52.29,52.32,37607.0,34.1785,34.1981,34.1198,34.1393,37607.0
2019-11-13 13:30:00,52.32,52.37,52.14,52.14,47934.0,34.1393,34.172,34.0219,34.0219,47934.0
2019-11-13 14:00:00,52.15,52.18,52.03,52.04,83397.0,34.0284,34.048,33.9501,33.9566,83397.0
2019-11-13 14:30:00,52.03,52.09,52.02,52.08,56323.0,33.9501,33.9893,33.9436,33.9827,56323.0
2019-11-13 15:00:00,52.08,52.2,52.06,52.19,39948.0,33.9827,34.061,33.9697,34.0545,39948.0
2019-11-13 15:30:00,52.18,52.2,52.04,52.18,206027.0,34.048,34.061,33.9566,34.048,206027.0
2019-11-14 09:30:00,52.65,52.83,52.51,52.83,320548.0,34.3547,34.4721,34.2633,34.4721,320548.0
2019-11-14 10:00:00,52.83,52.95,52.8,52.82,166337.0,34.4721,34.5504,34.4525,34.4656,166337.0
2019-11-14 10:30:00,52.81,52.81,52.58,52.62,133918.0,34.4591,34.4591,34.309,34.3351,133918.0
2019-11-14 11:00:00,52.6,52.89,52.58,52.85,70963.0,34.322,34.5113,34.309,34.4852,70963.0
2019-11-14 11:30:00,52.86,52.89,52.64,52.76,45936.0,34.4917,34.5113,34.3481,34.4264,45936.0
2019-11-14 12:00:00,52.76,52.77,52.64,52.68,39271.0,34.4264,34.433,34.3481,34.3742,39271.0
2019-11-14 12:30:00,52.68,52.76,52.66,52.76,50897.0,34.3742,34.4264,34.3612,34.4264,50897.0
2019-11-14 13:00:00,52.76,52.77,52.69,52.73,58956.0,34.4264,34.433,34.3808,34.4069,58956.0
2019-11-14 13:30:00,52.73,52.76,52.7,52.71,73844.0,34.4069,34.4264,34.3873,34.3938,73844.0
2019-11-14 14:00:00,52.71,52.77,52.7,52.73,49886.0,34.3938,34.433,34.3873,34.4069,49886.0
2019-11-14 14:30:00,52.72,52.75,52.71,52.75,51247.0,34.4003,34.4199,34.3938,34.4199,51247.0
2019-11-14 15:00:00,52.75,52.8,52.74,52.8,62849.0,34.4199,34.4525,34.4134,34.4525,62849.0
2019-11-14 15:30:00,52.8,52.93,52.79,52.92,257841.0,34.4525,34.5374,34.446,34.5308,257841.0
2019-11-15 09:30:00,53.43,53.65,53.39,53.5,154762.0,34.8636,35.0072,34.8375,34.9093,154762.0
2019-11-15 10:00:00,53.49,53.49,53.31,53.31,103153.0,34.9028,34.9028,34.7853,34.7853,103153.0
2019-11-15 10:30:00,53.3,53.44,53.27,53.43,91737.0,34.7788,34.8701,34.7592,34.8636,91737.0
2019-11-15 11:00:00,53.42,53.58,53.36,53.57,105379.0,34.8571,34.9615,34.8179,34.955,105379.0
2019-11-15 11:30:00,53.58,53.69,53.56,53.65,105865.0,34.9615,35.0333,34.9484,35.0072,105865.0
2019-11-15 12:00:00,53.65,53.76,53.65,53.73,33412.0,35.0072,35.0789,35.0072,35.0594,33412.0
2019-11-15 12:30:00,53.73,53.76,53.69,53.74,35929.0,35.0594,35.0789,35.0333,35.0659,35929.0
2019-11-15 13:00:00,53.75,53.8,53.73,53.78,84346.0,35.0724,35.105,35.0594,35.092,84346.0
2019-11-15 13:30:00,53.78,53.84,53.75,53.83,67636.0,35.092,35.1312,35.0724,35.1246,67636.0
2019-11-15 14:00:00,53.84,53.84,53.73,53.78,73219.0,35.1312,35.1312,35.0594,35.092,73219.0
2019-11-15 14:30:00,53.78,53.86,53.76,53.86,112980.0,35.092,35.1442,35.0789,35.1442,112980.0
2019-11-15 15:00:00,53.85,53.87,53.84,53.86,127939.0,35.1377,35.1507,35.1312,35.1442,127939.0
2019-11-15 15:30:00,53.86,53.99,53.84,53.97,386369.0,35.1442,35.229,35.1312,35.216,386369.0
2019-11-18 09:30:00,53.8,53.86,53.57,53.86,156476.0,35.105,35.1442,34.955,35.1442,156476.0
2019-11-18 10:00:00,53.85,53.94,53.76,53.87,91681.0,35.1377,35.1964,35.0789,35.1507,91681.0
2019-11-18 10:30:00,53.87,54.06,53.84,54.04,67199.0,35.1507,35.2747,35.1312,35.2617,67199.0
2019-11-18 11:00:00,54.05,54.2,53.98,54.16,82390.0,35.2682,35.3661,35.2225,35.34,82390.0
2019-11-18 11:30:00,54.17,54.17,53.96,54.02,55580.0,35.3465,35.3465,35.2095,35.2486,55580.0
2019-11-18 12:00:00,54.03,54.08,53.97,54.03,33012.0,35.2551,35.2878,35.216,35.2551,33012.0
2019-11-18 12:30:00,54.04,54.12,54.02,54.07,32926.0,35.2617,35.3139,35.2486,35.2812,32926.0
2019-11-18 13:00:00,54.06,54.06,53.96,54.01,42309.0,35.2747,35.2747,35.2095,35.2421,42309.0
2019-11-18 13:30:00,54.01,54.07,53.98,54.03,32054.0,35.2421,35.2812,35.2225,35.2551,32054.0
2019-11-18 14:00:00,54.03,54.04,53.98,54.03,35612.0,35.2551,35.2617,35.2225,35.2551,35612.0
2019-11-18 14:30:00,54.03,54.05,54.0,54.03,32976.0,35.2551,35.2682,35.2356,35.2551,32976.0
2019-11-18 15:00:00,54.03,54.03,53.99,54.01,44975.0,35.2551,35.2551,35.229,35.2421,44975.0
2019-11-18 15:30:00,54.01,54.04,53.97,53.99,145351.0,35.2421,35.2617,35.216,35.229,145351.0
2019-11-19 09:30:00,55.34,55.34,54.83,54.9,200703.0,36.1099,36.1099,35.7771,35.8228,200703.0
2019-11-19 10:00:00,54.89,54.9,54.61,54.69,140461.0,35.8163,35.8228,35.6336,35.6858,140461.0
2019-11-19 10:30:00,54.7,54.7,54.44,54.47,79777.0,35.6923,35.6923,35.5227,35.5422,79777.0
2019-11-19 11:00:00,54.45,54.56,54.41,54.46,49058.0,35.5292,35.601,35.5031,35.5357,49058.0
2019-11-19 11:30:00,54.46,54.69,54.46,54.62,74687.0,35.5357,35.6858,35.5357,35.6401,74687.0
2019-11-19 12:00:00,54.63,54.71,54.62,54.7,70792.0,35.6466,35.6988,35.6401,35.6923,70792.0
2019-11-19 12:30:00,54.7,54.71,54.58,54.62,94356.0,35.6923,35.6988,35.614,35.6401,94356.0
2019-11-19 13:00:00,54.62,54.71,54.6,54.62,70941.0,35.6401,35.6988,35.6271,35.6401,70941.0
2019-11-19 13:30:00,54.61,54.61,54.49,54.54,103013.0,35.6336,35.6336,35.5553,35.5879,103013.0
2019-11-19 14:00:00,54.54,54.62,54.51,54.58,40787.0,35.5879,35.6401,35.5683,35.614,40787.0
2019-11-19 14:30:00,54.58,54.58,54.48,54.49,34984.0,35.614,35.614,35.5488,35.5553,34984.0
2019-11-19 15:00:00,54.49,54.5,54.46,54.46,77351.0,35.5553,35.5618,35.5357,35.5357,77351.0
2019-11-19 15:30:00,54.46,54.55,54.43,54.51,144763.0,35.5357,35.5944,35.5161,35.5683,144763.0
2019-11-20 09:30:00,53.25,53.47,53.21,53.37,180569.0,34.7462,34.8897,34.7201,34.8245,180569.0
2019-11-20 10:00:00,53.36,53.44,53.22,53.37,66619.0,34.8179,34.8701,34.7266,34.8245,66619.0
2019-11-20 10:30:00,53.38,53.54,53.37,53.51,73009.0,34.831,34.9354,34.8245,34.9158,73009.0
2019-11-20 11:00:00,53.5,53.63,53.5,53.53,56027.0,34.9093,34.9941,34.9093,34.9289,56027.0
2019-11-20 11:30:00,53.55,53.7,53.53,53.61,27900.0,34.9419,35.0398,34.9289,34.9811,27900.0
2019-11-20 12:00:00,53.61,53.64,53.44,53.47,33538.0,34.9811,35.0006,34.8701,34.8897,33538.0
2019-11-20 12:30:00,53.46,53.46,53.04,53.15,78122.0,34.8832,34.8832,34.6091,34.6809,78122.0
2019-11-20 13:00:00,53.14,53.16,52.96,53.08,68797.0,34.6744,34.6874,34.5569,34.6352,68797.0
2019-11-20 13:30:00,53.03,53.2,53.0,53.17,51418.0,34.6026,34.7135,34.583,34.694,51418.0
2019-11-20 14:00:00,53.16,53.21,53.09,53.13,47235.0,34.6874,34.7201,34.6418,34.6679,47235.0
2019-11-20 14:30:00,53.13,53.24,53.11,53.18,110029.0,34.6679,34.7396,34.6548,34.7005,110029.0
2019-11-20 15:00:00,53.18,53.27,53.17,53.2,48132.0,34.7005,34.7592,34.694,34.7135,48132.0
2019-11-20 15:30:00,53.2,53.22,53.11,53.11,191525.0,34.7135,34.7266,34.6548,34.6548,191525.0
2019-11-21 09:30:00,52.95,53.19,52.95,53.1,130461.0,34.5504,34.707,34.5504,34.6483,130461.0
2019-11-21 10:00:00,53.1,53.17,52.96,53.01,83379.0,34.6483,34.694,34.5569,34.5896,83379.0
2019-11-21 10:30:00,53.01,53.22,53.0,53.16,86548.0,34.5896,34.7266,34.583,34.6874,86548.0
2019-11-21 11:00:00,53.18,53.27,52.92,52.94,87155.0,34.7005,34.7592,34.5308,34.5439,87155.0
2019-11-21 11:30:00,52.93,53.06,52.91,53.06,46774.0,34.5374,34.6222,34.5243,34.6222,46774.0
2019-11-21 12:00:00,53.06,53.19,53.05,53.18,36340.0,34.6222,34.707,34.6157,34.7005,36340.0
2019-11-21 12:30:00,53.18,53.2,53.13,53.2,45348.0,34.7005,34.7135,34.6679,34.7135,45348.0
2019-11-21 13:00:00,53.19,53.26,53.15,53.21,49010.0,34.707,34.7527,34.6809,34.7201,49010.0
2019-11-21 13:30:00,53.21,53.27,53.18,53.25,62073.0,34.7201,34.7592,34.7005,34.7462,62073.0
2019-11-21 14:00:00,53.25,53.34,53.22,53.33,35009.0,34.7462,34.8049,34.7266,34.7984,35009.0
2019-11-21 14:30:00,53.33,53.38,53.32,53.34,36832.0,34.7984,34.831,34.7918,34.8049,36832.0
2019-11-21 15:00:00,53.34,53.37,53.29,53.34,41741.0,34.8049,34.8245,34.7723,34.8049,41741.0
2019-11-21 15:30:00,53.34,53.34,53.26,53.3,138574.0,34.8049,34.8049,34.7527,34.7788,138574.0
2019-11-22 09:30:00,53.94,53.96,53.78,53.93,148421.0,35.1964,35.2095,35.092,35.1899,148421.0
2019-11-22 10:00:00,53.94,54.16,53.92,54.07,116553.0,35.1964,35.34,35.1834,35.2812,116553.0
2019-11-22 10:30:00,54.06,54.14,53.86,53.9,144565.0,35.2747,35.3269,35.1442,35.1703,144565.0
2019-11-22 11:00:00,53.88,53.93,53.73,53.73,82381.0,35.1573,35.1899,35.0594,35.0594,82381.0
2019-11-22 11:30:00,53.75,53.82,53.7,53.71,39248.0,35.0724,35.1181,35.0398,35.0463,39248.0
2019-11-22 12:00:00,53.73,53.86,53.72,53.85,24625.0,35.0594,35.1442,35.0528,35.1377,24625.0
2019-11-22 12:30:00,53.86,53.87,53.83,53.84,17533.0,35.1442,35.1507,35.1246,35.1312,17533.0
2019-11-22 13:00:00,53.85,53.86,53.79,53.83,26986.0,35.1377,35.1442,35.0985,35.1246,26986.0
2019-11-22 13:30:00,53.83,53.84,53.77,53.8,25416.0,35.1246,35.1312,35.0855,35.105,25416.0
2019-11-22 14:00:00,53.8,53.82,53.76,53.8,21974.0,35.105,35.1181,35.0789,35.105,21974.0
2019-11-22 14:30:00,53.81,53.81,53.77,53.8,27855.0,35.1116,35.1116,35.0855,35.105,27855.0
2019-11-22 15:00:00,53.82,53.82,53.73,53.75,78547.0,35.1181,35.1181,35.0594,35.0724,78547.0
2019-11-22 15:30:00,53.75,53.82,53.7,53.8,132661.0,35.0724,35.1181,35.0398,35.105,132661.0
2019-11-25 09:30:00,54.35,54.65,54.23,54.64,127816.0,35.4639,35.6597,35.3856,35.6532,127816.0
2019-11-25 10:00:00,54.65,54.74,54.57,54.59,71357.0,35.6597,35.7184,35.6075,35.6205,71357.0
2019-11-25 10:30:00,54.58,54.68,54.52,54.55,43333.0,35.614,35.6793,35.5749,35.5944,43333.0
2019-11-25 11:00:00,54.56,54.6,54.42,54.57,88938.0,35.601,35.6271,35.5096,35.6075,88938.0
2019-11-25 11:30:00,54.55,54.58,54.45,54.47,55070.0,35.5944,35.614,35.5292,35.5422,55070.0
2019-11-25 12:00:00,54.48,54.6,54.46,54.57,39858.0,35.5488,35.6271,35.5357,35.6075,39858.0
2019-11-25 12:30:00,54.57,54.58,54.54,54.55,35570.0,35.6075,35.614,35.5879,35.5944,35570.0
2019-11-25 13:00:00,54.55,54.7,54.55,54.68,54790.0,35.5944,35.6923,35.5944,35.6793,54790.0
2019-11-25 13:30:00,54.68,54.78,54.66,54.77,51941.0,35.6793,35.7445,35.6662,35.738,51941.0
2019-11-25 14:00:00,54.78,54.8,54.73,54.77,47045.0,35.7445,35.7576,35.7119,35.738,47045.0
2019-11-25 14:30:00,54.77,54.77,54.6,54.62,69218.0,35.738,35.738,35.6271,35.6401,69218.0
2019-11-25 15:00:00,54.62,54.64,54.55,54.62,59387.0,35.6401,35.6532,35.5944,35.6401,59387.0
2019-11-25 15:30:00,54.63,54.69,54.58,54.68,148892.0,35.6466,35.6858,35.614,35.6793,148892.0
2019-11-26 09:30:00,54.65,54.68,54.45,54.62,110751.0,35.6597,35.6793,35.5292,35.6401,110751.0
2019-11-26 10:00:00,54.63,54.77,54.59,54.65,93018.0,35.6466,35.738,35.6205,35.6597,93018.0
2019-11-26 10:30:00,54.66,54.67,54.46,54.59,65335.0,35.6662,35.6727,35.5357,35.6205,65335.0
2019-11-26 11:00:00,54.6,54.65,54.48,54.56,71950.0,35.6271,35.6597,35.5488,35.601,71950.0
2019-11-26 11:30:00,54.56,54.69,54.54,54.57,79674.0,35.601,35.6858,35.5879,35.6075,79674.0
2019-11-26 12:00:00,54.58,54.77,54.58,54.77,39490.0,35.614,35.738,35.614,35.738,39490.0
2019-11-26 12:30:00,54.78,54.88,54.76,54.86,35272.0,35.7445,35.8098,35.7315,35.7967,35272.0
2019-11-26 13:00:00,54.86,54.86,54.76,54.78,37120.0,35.7967,35.7967,35.7315,35.7445,37120.0
2019-11-26 13:30:00,54.77,54.81,54.74,54.8,26820.0,35.738,35.7641,35.7184,35.7576,26820.0
2019-11-26 14:00:00,54.8,54.86,54.8,54.81,41957.0,35.7576,35.7967,35.7576,35.7641,41957.0
2019-11-26 14:30:00,54.81,54.87,54.8,54.87,36348.0,35.7641,35.8032,35.7576,35.8032,36348.0
2019-11-26 15:00:00,54.87,54.87,54.84,54.86,59319.0,35.8032,35.8032,35.7837,35.7967,59319.0
2019-11-26 15:30:00,54.87,54.92,54.85,54.87,136251.0,35.8032,35.8359,35.7902,35.8032,136251.0
2019-11-27 09:30:00,54.86,55.07,54.86,55.01,86306.0,35.7967,35.9337,35.7967,35.8946,86306.0
2019-11-27 10:00:00,55.0,55.01,54.7,54.73,42500.0,35.8881,35.8946,35.6923,35.7119,42500.0
2019-11-27 10:30:00,54.74,54.85,54.66,54.78,76047.0,35.7184,35.7902,35.6662,35.7445,76047.0
2019-11-27 11:00:00,54.78,54.78,54.62,54.69,57818.0,35.7445,35.7445,35.6401,35.6858,57818.0
2019-11-27 11:30:00,54.71,54.79,54.65,54.77,37885.0,35.6988,35.751,35.6597,35.738,37885.0
2019-11-27 12:00:00,54.77,54.8,54.74,54.76,17573.0,35.738,35.7576,35.7184,35.7315,17573.0
2019-11-27 12:30:00,54.76,54.76,54.69,54.72,26014.0,35.7315,35.7315,35.6858,35.7054,26014.0
2019-11-27 13:00:00,54.72,54.82,54.71,54.82,30293.0,35.7054,35.7706,35.6988,35.7706,30293.0
2019-11-27 13:30:00,54.82,54.9,54.8,54.88,21814.0,35.7706,35.8228,35.7576,35.8098,21814.0
2019-11-27 14:00:00,54.87,54.95,54.86,54.94,16906.0,35.8032,35.8554,35.7967,35.8489,16906.0
2019-11-27 14:30:00,54.95,54.99,54.94,54.98,18711.0,35.8554,35.8815,35.8489,35.875,18711.0
2019-11-27 15:00:00,54.97,55.0,54.94,54.97,52066.0,35.8685,35.8881,35.8489,35.8685,52066.0
2019-11-27 15:30:00,54.97,55.02,54.92,54.98,116226.0,35.8685,35.9011,35.8359,35.875,116226.0
2019-11-29 09:30:00,54.34,54.45,54.29,54.38,97555.0,35.4574,35.5292,35.4248,35.4835,97555.0
2019-11-29 10:00:00,54.39,54.62,54.38,54.56,68064.0,35.49,35.6401,35.4835,35.601,68064.0
2019-11-29 10:30:00,54.57,54.69,54.55,54.64,63113.0,35.6075,35.6858,35.5944,35.6532,63113.0
2019-11-29 11:00:00,54.62,54.66,54.5,54.58,86968.0,35.6401,35.6662,35.5618,35.614,86968.0
2019-11-29 11:30:00,54.57,54.6,54.38,54.51,125806.0,35.6075,35.6271,35.4835,35.5683,125806.0
2019-11-29 12:00:00,54.5,54.51,54.36,54.4,71788.0,35.5618,35.5683,35.4705,35.4966,71788.0
2019-11-29 12:30:00,54.39,54.6,54.37,54.54,138916.0,35.49,35.6271,35.477,35.5879,138916.0
2019-12-02 09:30:00,54.73,54.9,54.48,54.83,148587.0,35.7119,35.8228,35.5488,35.7771,148587.0
2019-12-02 10:00:00,54.82,54.9,54.7,54.79,121856.0,35.7706,35.8228,35.6923,35.751,121856.0
2019-12-02 10:30:00,54.79,54.91,54.71,54.78,102759.0,35.751,35.8293,35.6988,35.7445,102759.0
2019-12-02 11:00:00,54.78,54.82,54.6,54.79,82432.0,35.7445,35.7706,35.6271,35.751,82432.0
2019-12-02 11:30:00,54.77,54.96,54.7,54.94,58664.0,35.738,35.862,35.6923,35.8489,58664.0
2019-12-02 12:00:00,54.94,54.95,54.72,54.83,40874.0,35.8489,35.8554,35.7054,35.7771,40874.0
2019-12-02 12:30:00,54.84,55.15,54.66,54.91,412081.0,35.7837,35.9859,35.6662,35.8293,412081.0
2019-12-02 13:00:00,54.9,55.2,54.88,55.19,118434.0,35.8228,36.0186,35.8098,36.012,118434.0
2019-12-02 13:30:00,55.19,55.21,55.12,55.14,75049.0,36.012,36.0251,35.9664,35.9794,75049.0
2019-12-02 14:00:00,55.14,55.33,55.11,55.31,113201.0,35.9794,36.1034,35.9598,36.0903,113201.0
2019-12-02 14:30:00,55.31,55.33,55.19,55.25,91100.0,36.0903,36.1034,36.012,36.0512,91100.0
2019-12-02 15:00:00,55.25,55.25,55.07,55.09,67672.0,36.0512,36.0512,35.9337,35.9468,67672.0
2019-12-02 15:30:00,55.1,55.24,55.08,55.14,179274.0,35.9533,36.0447,35.9403,35.9794,179274.0
2019-12-03 09:30:00,54.15,54.34,53.98,54.25,160639.0,35.3334,35.4574,35.2225,35.3987,160639.0
2019-12-03 10:00:00,54.25,54.34,54.09,54.15,76961.0,35.3987,35.4574,35.2943,35.3334,76961.0
2019-12-03 10:30:00,54.14,54.26,54.04,54.17,60297.0,35.3269,35.4052,35.2617,35.3465,60297.0
2019-12-03 11:00:00,54.16,54.3,54.12,54.3,42304.0,35.34,35.4313,35.3139,35.4313,42304.0
2019-12-03 11:30:00,54.3,54.48,54.28,54.36,53943.0,35.4313,35.5488,35.4183,35.4705,53943.0
2019-12-03 12:00:00,54.36,54.51,54.35,54.5,55581.0,35.4705,35.5683,35.4639,35.5618,55581.0
2019-12-03 12:30:00,54.49,54.51,54.39,54.47,31387.0,35.5553,35.5683,35.49,35.5422,31387.0
2019-12-03 13:00:00,54.48,54.54,54.47,54.54,22310.0,35.5488,35.5879,35.5422,35.5879,22310.0
2019-12-03 13:30:00,54.54,54.55,54.37,54.38,34084.0,35.5879,35.5944,35.477,35.4835,34084.0
2019-12-03 14:00:00,54.37,54.4,54.29,54.3,21421.0,35.477,35.4966,35.4248,35.4313,21421.0
2019-12-03 14:30:00,54.28,54.41,54.26,54.4,30753.0,35.4183,35.5031,35.4052,35.4966,30753.0
2019-12-03 15:00:00,54.41,54.48,54.4,54.48,74302.0,35.5031,35.5488,35.4966,35.5488,74302.0
2019-12-03 15:30:00,54.48,54.63,54.47,54.6,188730.0,35.5488,35.6466,35.5422,35.6271,188730.0
2019-12-04 09:30:00,54.7,54.8,54.61,54.77,134146.0,35.6923,35.7576,35.6336,35.738,134146.0
2019-12-04 10:00:00,54.77,54.84,54.58,54.58,123085.0,35.738,35.7837,35.614,35.614,123085.0
2019-12-04 10:30:00,54.59,54.68,54.52,54.66,68628.0,35.6205,35.6793,35.5749,35.6662,68628.0
2019-12-04 11:00:00,54.67,54.85,54.66,54.8,70360.0,35.6727,35.7902,35.6662,35.7576,70360.0
2019-12-04 11:30:00,54.82,54.98,54.78,54.93,61908.0,35.7706,35.875,35.7445,35.8424,61908.0
2019-12-04 12:00:00,54.93,54.98,54.86,54.91,51587.0,35.8424,35.875,35.7967,35.8293,51587.0
2019-12-04 12:30:00,54.91,55.04,54.91,55.04,45726.0,35.8293,35.9142,35.8293,35.9142,45726.0
2019-12-04 13:00:00,55.05,55.07,54.98,55.07,38883.0,35.9207,35.9337,35.875,35.9337,38883.0
2019-12-04 13:30:00,55.07,55.07,54.99,55.04,37341.0,35.9337,35.9337,35.8815,35.9142,37341.0
2019-12-04 14:00:00,55.04,55.06,54.94,54.98,45719.0,35.9142,35.9272,35.8489,35.875,45719.0
2019-12-04 14:30:00,54.98,54.99,54.93,54.97,32844.0,35.875,35.8815,35.8424,35.8685,32844.0
2019-12-04 15:00:00,54.96,55.02,54.94,55.02,32837.0,35.862,35.9011,35.8489,35.9011,32837.0
2019-12-04 15:30:00,55.02,55.02,54.87,54.87,142868.0,35.9011,35.9011,35.8032,35.8032,142868.0
2019-12-05 09:30:00,54.55,54.86,54.51,54.53,235489.0,35.5944,35.7967,35.5683,35.5814,235489.0
2019-12-05 10:00:00,54.53,54.6,54.39,54.43,73719.0,35.5814,35.6271,35.49,35.5161,73719.0
2019-12-05 10:30:00,54.44,54.48,54.38,54.44,57077.0,35.5227,35.5488,35.4835,35.5227,57077.0
2019-12-05 11:00:00,54.44,54.58,54.34,54.58,48291.0,35.5227,35.614,35.4574,35.614,48291.0
2019-12-05 11:30:00,54.58,54.58,54.42,54.55,91588.0,35.614,35.614,35.5096,35.5944,91588.0
2019-12-05 12:00:00,54.55,54.65,54.54,54.57,37918.0,35.5944,35.6597,35.5879,35.6075,37918.0
2019-12-05 12:30:00,54.57,54.63,54.53,54.6,45545.0,35.6075,35.6466,35.5814,35.6271,45545.0
2019-12-05 13:00:00,54.6,54.69,54.59,54.66,24573.0,35.6271,35.6858,35.6205,35.6662,24573.0
2019-12-05 13:30:00,54.66,54.71,54.64,54.69,27828.0,35.6662,35.6988,35.6532,35.6858,27828.0
2019-12-05 14:00:00,54.69,54.74,54.66,54.73,35884.0,35.6858,35.7184,35.6662,35.7119,35884.0
2019-12-05 14:30:00,54.73,54.74,54.53,54.61,54027.0,35.7119,35.7184,35.5814,35.6336,54027.0
2019-12-05 15:00:00,54.62,54.66,54.59,54.64,39971.0,35.6401,35.6662,35.6205,35.6532,39971.0
2019-12-05 15:30:00,54.63,54.71,54.61,54.62,144721.0,35.6466,35.6988,35.6336,35.6401,144721.0
2019-12-06 09:30:00,55.39,55.56,55.27,55.41,102477.0,36.1425,36.2535,36.0642,36.1556,102477.0
2019-12-06 10:00:00,55.42,55.54,55.37,55.5,68355.0,36.1621,36.2404,36.1295,36.2143,68355.0
2019-12-06 10:30:00,55.5,55.54,55.28,55.29,47976.0,36.2143,36.2404,36.0708,36.0773,47976.0
2019-12-06 11:00:00,55.28,55.41,55.21,55.33,58725.0,36.0708,36.1556,36.0251,36.1034,58725.0
2019-12-06 11:30:00,55.32,55.35,55.26,55.3,43896.0,36.0969,36.1164,36.0577,36.0838,43896.0
2019-12-06 12:00:00,55.3,55.43,55.27,55.39,19355.0,36.0838,36.1686,36.0642,36.1425,19355.0
2019-12-06 12:30:00,55.39,55.44,55.37,55.43,15748.0,36.1425,36.1752,36.1295,36.1686,15748.0
2019-12-06 13:00:00,55.44,55.49,55.42,55.42,32507.0,36.1752,36.2078,36.1621,36.1621,32507.0
2019-12-06 13:30:00,55.42,55.45,55.39,55.45,18937.0,36.1621,36.1817,36.1425,36.1817,18937.0
2019-12-06 14:00:00,55.45,55.45,55.34,55.38,14922.0,36.1817,36.1817,36.1099,36.136,14922.0
2019-12-06 14:30:00,55.38,55.4,55.31,55.37,45409.0,36.136,36.1491,36.0903,36.1295,45409.0
2019-12-06 15:00:00,55.38,55.4,55.34,55.38,24272.0,36.136,36.1491,36.1099,36.136,24272.0
2019-12-06 15:30:00,55.37,55.43,55.33,55.36,136102.0,36.1295,36.1686,36.1034,36.123,136102.0
2019-12-09 09:30:00,56.01,56.2,55.9,56.16,173908.0,36.5471,36.6711,36.4753,36.645,173908.0
2019-12-09 10:00:00,56.17,56.41,56.15,56.32,115930.0,36.6515,36.8081,36.6384,36.7494,115930.0
2019-12-09 10:30:00,56.32,56.42,56.19,56.2,110348.0,36.7494,36.8146,36.6645,36.6711,110348.0
2019-12-09 11:00:00,56.2,56.2,55.97,56.06,81447.0,36.6711,36.6711,36.521,36.5797,81447.0
2019-12-09 11:30:00,56.07,56.1,55.94,55.94,70261.0,36.5862,36.6058,36.5014,36.5014,70261.0
2019-12-09 12:00:00,55.94,56.01,55.79,55.8,80347.0,36.5014,36.5471,36.4035,36.4101,80347.0
2019-12-09 12:30:00,55.8,55.93,55.75,55.91,65233.0,36.4101,36.4949,36.3774,36.4818,65233.0
2019-12-09 13:00:00,55.91,55.98,55.91,55.96,22801.0,36.4818,36.5275,36.4818,36.5145,22801.0
2019-12-09 13:30:00,55.97,56.0,55.94,56.0,27399.0,36.521,36.5406,36.5014,36.5406,27399.0
2019-12-09 14:00:00,55.99,56.0,55.87,55.88,42007.0,36.534,36.5406,36.4557,36.4623,42007.0
2019-12-09 14:30:00,55.87,55.96,55.86,55.95,30079.0,36.4557,36.5145,36.4492,36.5079,30079.0
2019-12-09 15:00:00,55.94,55.99,55.87,55.97,42567.0,36.5014,36.534,36.4557,36.521,42567.0
2019-12-09 15:30:00,55.97,55.98,55.91,55.91,142232.0,36.521,36.5275,36.4818,36.4818,142232.0
2019-12-10 09:30:00,55.73,55.79,55.58,55.77,65174.0,36.3644,36.4035,36.2665,36.3905,65174.0
2019-12-10 10:00:00,55.77,56.01,55.77,56.01,47246.0,36.3905,36.5471,36.3905,36.5471,47246.0
2019-12-10 10:30:00,56.0,56.11,55.94,56.1,42447.0,36.5406,36.6123,36.5014,36.6058,42447.0
2019-12-10 11:00:00,56.11,56.14,55.92,56.09,110024.0,36.6123,36.6319,36.4884,36.5993,110024.0
2019-12-10 11:30:00,56.09,56.17,55.99,56.0,62444.0,36.5993,36.6515,36.534,36.5406,62444.0
2019-12-10 12:00:00,56.0,56.06,55.96,55.97,30164.0,36.5406,36.5797,36.5145,36.521,30164.0
2019-12-10 12:30:00,55.97,56.02,55.94,56.02,37131.0,36.521,36.5536,36.5014,36.5536,37131.0
2019-12-10 13:00:00,56.02,59.0,55.24,56.09,258950.0,36.5536,38.4981,36.0447,36.5993,258950.0
2019-12-10 13:30:00,56.1,56.12,56.03,56.04,36454.0,36.6058,36.6189,36.5601,36.5667,36454.0
2019-12-10 14:00:00,56.04,56.15,56.0,56.08,33473.0,36.5667,36.6384,36.5406,36.5928,33473.0
2019-12-10 14:30:00,56.09,56.16,56.08,56.11,33634.0,36.5993,36.645,36.5928,36.6123,33634.0
2019-12-10 15:00:00,56.12,56.14,56.06,56.1,38071.0,36.6189,36.6319,36.5797,36.6058,38071.0
2019-12-10 15:30:00,56.1,56.13,56.05,56.06,133043.0,36.6058,36.6254,36.5732,36.5797,133043.0
2019-12-11 09:30:00,56.61,56.97,56.61,56.85,155449.0,36.9386,37.1735,36.9386,37.0952,155449.0
2019-12-11 10:00:00,56.86,56.98,56.83,56.98,91183.0,37.1017,37.18,37.0822,37.18,91183.0
2019-12-11 10:30:00,56.97,57.01,56.85,56.9,102425.0,37.1735,37.1996,37.0952,37.1278,102425.0
2019-12-11 11:00:00,56.9,57.09,56.84,57.08,87165.0,37.1278,37.2518,37.0887,37.2453,87165.0
2019-12-11 11:30:00,57.08,57.08,56.96,56.97,65437.0,37.2453,37.2453,37.167,37.1735,65437.0
2019-12-11 12:00:00,56.96,57.06,56.96,57.01,51862.0,37.167,37.2322,37.167,37.1996,51862.0
2019-12-11 12:30:00,57.01,57.03,56.96,56.97,48201.0,37.1996,37.2127,37.167,37.1735,48201.0
2019-12-11 13:00:00,56.97,57.01,56.93,56.98,67909.0,37.1735,37.1996,37.1474,37.18,67909.0
2019-12-11 13:30:00,56.97,57.01,56.93,56.95,41389.0,37.1735,37.1996,37.1474,37.1605,41389.0
2019-12-11 14:00:00,56.95,56.98,56.88,56.89,51133.0,37.1605,37.18,37.1148,37.1213,51133.0
2019-12-11 14:30:00,56.89,57.16,56.86,57.15,93263.0,37.1213,37.2975,37.1017,37.291,93263.0
2019-12-11 15:00:00,57.16,57.17,56.69,56.76,321952.0,37.2975,37.304,36.9908,37.0365,321952.0
2019-12-11 15:30:00,56.76,57.02,56.75,56.92,567161.0,37.0365,37.2061,37.03,37.1409,567161.0
2019-12-12 09:30:00,56.94,57.23,56.76,57.12,235406.0,37.1539,37.3432,37.0365,37.2714,235406.0
2019-12-12 10:00:00,57.13,57.74,57.12,57.59,132548.0,37.2779,37.6759,37.2714,37.5781,132548.0
2019-12-12 10:30:00,57.63,57.66,57.43,57.5,65749.0,37.6042,37.6237,37.4737,37.5193,65749.0
2019-12-12 11:00:00,57.49,57.52,57.26,57.35,97367.0,37.5128,37.5324,37.3627,37.4215,97367.0
2019-12-12 11:30:00,57.34,57.35,57.07,57.21,73435.0,37.4149,37.4215,37.2388,37.3301,73435.0
2019-12-12 12:00:00,57.21,57.22,57.01,57.04,47413.0,37.3301,37.3366,37.1996,37.2192,47413.0
2019-12-12 12:30:00,57.05,57.18,57.05,57.12,46289.0,37.2257,37.3105,37.2257,37.2714,46289.0
2019-12-12 13:00:00,57.12,57.22,57.1,57.11,31479.0,37.2714,37.3366,37.2583,37.2649,31479.0
2019-12-12 13:30:00,57.11,57.12,57.04,57.05,22127.0,37.2649,37.2714,37.2192,37.2257,22127.0
2019-12-12 14:00:00,57.06,57.1,56.98,57.02,59024.0,37.2322,37.2583,37.18,37.2061,59024.0
2019-12-12 14:30:00,57.02,57.43,57.02,57.43,142135.0,37.2061,37.4737,37.2061,37.4737,142135.0
2019-12-12 15:00:00,57.4,57.59,57.4,57.59,183470.0,37.4541,37.5781,37.4541,37.5781,183470.0
2019-12-12 15:30:00,57.59,57.66,57.49,57.52,235222.0,37.5781,37.6237,37.5128,37.5324,235222.0
2019-12-13 09:30:00,58.28,58.35,58.05,58.27,185169.0,38.0283,38.074,37.8782,38.0218,185169.0
2019-12-13 10:00:00,58.27,58.95,58.23,58.3,234131.0,38.0218,38.4655,37.9957,38.0413,234131.0
2019-12-13 10:30:00,58.31,58.31,57.62,57.68,177430.0,38.0479,38.0479,37.5976,37.6368,177430.0
2019-12-13 11:00:00,57.7,57.82,57.52,57.65,117220.0,37.6498,37.7281,37.5324,37.6172,117220.0
2019-12-13 11:30:00,57.64,57.8,57.52,57.8,78565.0,37.6107,37.7151,37.5324,37.7151,78565.0
2019-12-13 12:00:00,57.79,57.84,57.75,57.78,41443.0,37.7086,37.7412,37.6825,37.702,41443.0
2019-12-13 12:30:00,57.79,57.85,57.78,57.84,31679.0,37.7086,37.7477,37.702,37.7412,31679.0
2019-12-13 13:00:00,57.85,57.91,57.83,57.84,48386.0,37.7477,37.7869,37.7347,37.7412,48386.0
2019-12-13 13:30:00,57.85,57.85,57.7,57.73,65313.0,37.7477,37.7477,37.6498,37.6694,65313.0
2019-12-13 14:00:00,57.73,57.74,57.61,57.63,48253.0,37.6694,37.6759,37.5911,37.6042,48253.0
2019-12-13 14:30:00,57.63,57.68,57.56,57.67,44307.0,37.6042,37.6368,37.5585,37.6303,44307.0
2019-12-13 15:00:00,57.67,57.71,57.63,57.71,45173.0,37.6303,37.6564,37.6042,37.6564,45173.0
2019-12-13 15:30:00,57.7,57.78,57.69,57.72,157417.0,37.6498,37.702,37.6433,37.6629,157417.0
2019-12-16 09:30:00,59.69,59.7,59.18,59.18,257460.0,38.9483,38.9549,38.6156,38.6156,257460.0
2019-12-16 10:00:00,59.18,59.43,59.18,59.35,92697.0,38.6156,38.7787,38.6156,38.7265,92697.0
2019-12-16 10:30:00,59.35,59.37,59.16,59.19,89241.0,38.7265,38.7395,38.6025,38.6221,89241.0
2019-12-16 11:00:00,59.21,59.24,59.06,59.08,86181.0,38.6351,38.6547,38.5373,38.5503,86181.0
2019-12-16 11:30:00,59.05,59.06,58.76,58.81,113268.0,38.5307,38.5373,38.3415,38.3741,113268.0
2019-12-16 12:00:00,58.8,58.88,58.75,58.87,83122.0,38.3676,38.4198,38.335,38.4133,83122.0
2019-12-16 12:30:00,58.87,58.91,58.84,58.89,39457.0,38.4133,38.4394,38.3937,38.4263,39457.0
2019-12-16 13:00:00,58.89,58.93,58.87,58.89,34096.0,38.4263,38.4524,38.4133,38.4263,34096.0
2019-12-16 13:30:00,58.9,58.93,58.85,58.93,48677.0,38.4329,38.4524,38.4002,38.4524,48677.0
2019-12-16 14:00:00,58.93,58.99,58.86,58.97,54561.0,38.4524,38.4916,38.4068,38.4785,54561.0
2019-12-16 14:30:00,58.97,59.02,58.94,58.95,69801.0,38.4785,38.5112,38.459,38.4655,69801.0
2019-12-16 15:00:00,58.95,59.09,58.94,59.03,108308.0,38.4655,38.5568,38.459,38.5177,108308.0
2019-12-16 15:30:00,59.02,59.06,58.81,58.83,282879.0,38.5112,38.5373,38.3741,38.3872,282879.0
2019-12-17 09:30:00,58.41,58.8,58.41,58.7,191308.0,38.1131,38.3676,38.1131,38.3024,191308.0
2019-12-17 10:00:00,58.7,58.99,58.69,58.87,152427.0,38.3024,38.4916,38.2958,38.4133,152427.0
2019-12-17 10:30:00,58.88,58.9,58.69,58.72,81998.0,38.4198,38.4329,38.2958,38.3154,81998.0
2019-12-17 11:00:00,58.68,58.8,58.67,58.69,69711.0,38.2893,38.3676,38.2828,38.2958,69711.0
2019-12-17 11:30:00,58.7,58.73,58.55,58.69,115438.0,38.3024,38.3219,38.2045,38.2958,115438.0
2019-12-17 12:00:00,58.69,58.76,58.66,58.71,33795.0,38.2958,38.3415,38.2762,38.3089,33795.0
2019-12-17 12:30:00,58.71,58.78,58.7,58.78,29151.0,38.3089,38.3546,38.3024,38.3546,29151.0
2019-12-17 13:00:00,58.78,58.79,58.7,58.7,31016.0,38.3546,38.3611,38.3024,38.3024,31016.0
2019-12-17 13:30:00,58.7,58.73,58.63,58.7,39372.0,38.3024,38.3219,38.2567,38.3024,39372.0
2019-12-17 14:00:00,58.7,58.76,58.66,58.74,60264.0,38.3024,38.3415,38.2762,38.3285,60264.0
2019-12-17 14:30:00,58.74,58.83,58.73,58.77,41440.0,38.3285,38.3872,38.3219,38.348,41440.0
2019-12-17 15:00:00,58.76,58.79,58.74,58.76,54114.0,38.3415,38.3611,38.3285,38.3415,54114.0
2019-12-17 15:30:00,58.76,58.76,58.62,58.68,170707.0,38.3415,38.3415,38.2501,38.2893,170707.0
2019-12-18 09:30:00,58.46,58.56,58.34,58.36,183598.0,38.1457,38.211,38.0674,38.0805,183598.0
2019-12-18 10:00:00,58.36,58.44,58.31,58.31,63078.0,38.0805,38.1327,38.0479,38.0479,63078.0
2019-12-18 10:30:00,58.31,58.57,58.31,58.52,49874.0,38.0479,38.2175,38.0479,38.1849,49874.0
2019-12-18 11:00:00,58.55,58.65,58.52,58.62,55797.0,38.2045,38.2697,38.1849,38.2501,55797.0
2019-12-18 11:30:00,58.63,58.63,58.41,58.43,43614.0,38.2567,38.2567,38.1131,38.1262,43614.0
2019-12-18 12:00:00,58.43,58.57,58.42,58.57,50646.0,38.1262,38.2175,38.1196,38.2175,50646.0
2019-12-18 12:30:00,58.57,58.58,58.48,58.54,41993.0,38.2175,38.224,38.1588,38.1979,41993.0
2019-12-18 13:00:00,58.54,58.61,58.47,58.49,69957.0,38.1979,38.2436,38.1523,38.1653,69957.0
2019-12-18 13:30:00,58.49,58.52,58.44,58.48,59782.0,38.1653,38.1849,38.1327,38.1588,59782.0
2019-12-18 14:00:00,58.49,58.5,58.39,58.39,58175.0,38.1653,38.1718,38.1001,38.1001,58175.0
2019-12-18 14:30:00,58.39,58.53,58.38,58.51,41690.0,38.1001,38.1914,38.0935,38.1784,41690.0
2019-12-18 15:00:00,58.51,58.51,58.41,58.47,104589.0,38.1784,38.1784,38.1131,38.1523,104589.0
2019-12-18 15:30:00,58.47,58.61,58.45,58.54,212807.0,38.1523,38.2436,38.1392,38.1979,212807.0
2019-12-19 09:30:00,58.89,58.98,58.84,58.94,209711.0,38.4263,38.4851,38.3937,38.459,209711.0
2019-12-19 10:00:00,58.94,58.96,58.6,58.68,171938.0,38.459,38.472,38.2371,38.2893,171938.0
2019-12-19 10:30:00,58.69,58.69,58.49,58.51,68395.0,38.2958,38.2958,38.1653,38.1784,68395.0
2019-12-19 11:00:00,58.51,58.53,58.36,58.51,72502.0,38.1784,38.1914,38.0805,38.1784,72502.0
2019-12-19 11:30:00,58.51,58.58,58.38,58.48,84131.0,38.1784,38.224,38.0935,38.1588,84131.0
2019-12-19 12:00:00,58.49,58.57,58.48,58.55,42193.0,38.1653,38.2175,38.1588,38.2045,42193.0
2019-12-19 12:30:00,58.55,58.56,58.38,58.43,72292.0,38.2045,38.211,38.0935,38.1262,72292.0
2019-12-19 13:00:00,58.43,58.55,58.39,58.53,53985.0,38.1262,38.2045,38.1001,38.1914,53985.0
2019-12-19 13:30:00,58.53,58.61,58.52,58.61,44212.0,38.1914,38.2436,38.1849,38.2436,44212.0
2019-12-19 14:00:00,58.61,58.7,58.57,58.61,81878.0,38.2436,38.3024,38.2175,38.2436,81878.0
2019-12-19 14:30:00,58.61,58.64,58.54,58.64,51238.0,38.2436,38.2632,38.1979,38.2632,51238.0
2019-12-19 15:00:00,58.64,58.65,58.59,58.6,53999.0,38.2632,38.2697,38.2306,38.2371,53999.0
2019-12-19 15:30:00,58.6,58.6,58.47,58.48,205332.0,38.2371,38.2371,38.1523,38.1588,205332.0
2019-12-20 09:30:00,59.19,59.33,59.13,59.19,288195.0,38.6221,38.7134,38.5829,38.6221,288195.0
2019-12-20 10:00:00,59.2,59.26,59.12,59.25,52419.0,38.6286,38.6678,38.5764,38.6612,52419.0
2019-12-20 10:30:00,59.25,59.32,59.22,59.28,48590.0,38.6612,38.7069,38.6417,38.6808,48590.0
2019-12-20 11:00:00,59.29,59.38,59.17,59.21,70504.0,38.6873,38.7461,38.609,38.6351,70504.0
2019-12-20 11:30:00,59.23,59.3,59.14,59.15,85591.0,38.6482,38.6939,38.5895,38.596,85591.0
2019-12-20 12:00:00,59.14,59.16,59.04,59.13,48336.0,38.5895,38.6025,38.5242,38.5829,48336.0
2019-12-20 12:30:00,59.14,59.17,59.03,59.04,54751.0,38.5895,38.609,38.5177,38.5242,54751.0
2019-12-20 13:00:00,59.03,59.05,58.97,59.05,37225.0,38.5177,38.5307,38.4785,38.5307,37225.0
2019-12-20 13:30:00,59.05,59.06,58.99,59.03,50521.0,38.5307,38.5373,38.4916,38.5177,50521.0
2019-12-20 14:00:00,59.04,59.04,58.86,58.89,48939.0,38.5242,38.5242,38.4068,38.4263,48939.0
2019-12-20 14:30:00,58.89,58.93,58.85,58.92,46110.0,38.4263,38.4524,38.4002,38.4459,46110.0
2019-12-20 15:00:00,58.92,58.92,58.83,58.84,39099.0,38.4459,38.4459,38.3872,38.3937,39099.0
2019-12-20 15:30:00,58.85,58.86,58.74,58.78,147179.0,38.4002,38.4068,38.3285,38.3546,147179.0
2019-12-23 09:30:00,58.77,58.87,58.75,58.86,81100.0,38.348,38.4133,38.335,38.4068,81100.0
2019-12-23 10:00:00,58.86,59.09,58.86,59.03,74347.0,38.4068,38.5568,38.4068,38.5177,74347.0
2019-12-23 10:30:00,59.03,59.13,58.99,59.04,60852.0,38.5177,38.5829,38.4916,38.5242,60852.0
2019-12-23 11:00:00,59.04,59.11,58.98,59.08,70214.0,38.5242,38.5699,38.4851,38.5503,70214.0
2019-12-23 11:30:00,59.09,59.09,58.91,58.93,60213.0,38.5568,38.5568,38.4394,38.4524,60213.0
2019-12-23 12:00:00,58.95,59.05,58.92,59.05,72400.0,38.4655,38.5307,38.4459,38.5307,72400.0
2019-12-23 12:30:00,59.06,59.09,59.01,59.05,40886.0,38.5373,38.5568,38.5046,38.5307,40886.0
2019-12-23 13:00:00,59.05,59.13,59.04,59.11,35618.0,38.5307,38.5829,38.5242,38.5699,35618.0
2019-12-23 13:30:00,59.1,59.12,59.0,59.07,26289.0,38.5634,38.5764,38.4981,38.5438,26289.0
2019-12-23 14:00:00,59.08,59.1,58.84,58.93,189475.0,38.5503,38.5634,38.3937,38.4524,189475.0
2019-12-23 14:30:00,58.93,58.97,58.87,58.89,69697.0,38.4524,38.4785,38.4133,38.4263,69697.0
2019-12-23 15:00:00,58.89,58.98,58.82,58.95,173286.0,38.4263,38.4851,38.3807,38.4655,173286.0
2019-12-23 15:30:00,58.95,59.01,58.91,58.96,181682.0,38.4655,38.5046,38.4394,38.472,181682.0
2019-12-24 09:30:00,59.17,59.17,58.99,59.14,63006.0,38.609,38.609,38.4916,38.5895,63006.0
2019-12-24 10:00:00,59.14,59.2,59.07,59.12,28527.0,38.5895,38.6286,38.5438,38.5764,28527.0
2019-12-24 10:30:00,59.12,59.22,59.07,59.17,37306.0,38.5764,38.6417,38.5438,38.609,37306.0
2019-12-24 11:00:00,59.16,59.22,59.08,59.21,40147.0,38.6025,38.6417,38.5503,38.6351,40147.0
2019-12-24 11:30:00,59.22,59.24,59.05,59.08,25215.0,38.6417,38.6547,38.5307,38.5503,25215.0
2019-12-24 12:00:00,59.07,59.11,59.03,59.08,29873.0,38.5438,38.5699,38.5177,38.5503,29873.0
2019-12-24 12:30:00,59.08,59.09,58.97,59.03,97701.0,38.5503,38.5568,38.4785,38.5177,97701.0
2019-12-26 09:30:00,59.29,59.36,59.12,59.25,74718.0,38.6873,38.733,38.5764,38.6612,74718.0
2019-12-26 10:00:00,59.25,59.4,59.22,59.4,24671.0,38.6612,38.7591,38.6417,38.7591,24671.0
2019-12-26 10:30:00,59.41,59.47,59.38,59.41,23186.0,38.7656,38.8048,38.7461,38.7656,23186.0
2019-12-26 11:00:00,59.41,59.54,59.4,59.49,50103.0,38.7656,38.8505,38.7591,38.8178,50103.0
2019-12-26 11:30:00,59.49,59.49,59.32,59.34,55891.0,38.8178,38.8178,38.7069,38.72,55891.0
2019-12-26 12:00:00,59.33,59.35,59.24,59.28,37331.0,38.7134,38.7265,38.6547,38.6808,37331.0
2019-12-26 12:30:00,59.26,59.3,59.25,59.27,12863.0,38.6678,38.6939,38.6612,38.6743,12863.0
2019-12-26 13:00:00,59.26,59.3,59.23,59.3,19217.0,38.6678,38.6939,38.6482,38.6939,19217.0
2019-12-26 13:30:00,59.31,59.43,59.31,59.41,22089.0,38.7004,38.7787,38.7004,38.7656,22089.0
2019-12-26 14:00:00,59.41,59.46,59.37,59.43,17572.0,38.7656,38.7983,38.7395,38.7787,17572.0
2019-12-26 14:30:00,59.43,59.46,59.36,59.4,30028.0,38.7787,38.7983,38.733,38.7591,30028.0
2019-12-26 15:00:00,59.41,59.48,59.41,59.48,23974.0,38.7656,38.8113,38.7656,38.8113,23974.0
2019-12-26 15:30:00,59.48,59.52,59.45,59.49,91134.0,38.8113,38.8374,38.7917,38.8178,91134.0
2019-12-27 09:30:00,59.7,59.7,59.53,59.55,87162.0,38.9549,38.9549,38.8439,38.857,87162.0
2019-12-27 10:00:00,59.52,59.64,59.49,59.56,53203.0,38.8374,38.9157,38.8178,38.8635,53203.0
2019-12-27 10:30:00,59.56,59.62,59.47,59.53,31722.0,38.8635,38.9027,38.8048,38.8439,31722.0
2019-12-27 11:00:00,59.53,59.63,59.5,59.52,100252.0,38.8439,38.9092,38.8244,38.8374,100252.0
2019-12-27 11:30:00,59.54,59.64,59.5,59.51,32493.0,38.8505,38.9157,38.8244,38.8309,32493.0
2019-12-27 12:00:00,59.5,59.51,59.4,59.43,21754.0,38.8244,38.8309,38.7591,38.7787,21754.0
2019-12-27 12:30:00,59.43,59.48,59.41,59.46,20609.0,38.7787,38.8113,38.7656,38.7983,20609.0
2019-12-27 13:00:00,59.45,59.47,59.38,59.41,21512.0,38.7917,38.8048,38.7461,38.7656,21512.0
2019-12-27 13:30:00,59.42,59.45,59.38,59.39,18775.0,38.7722,38.7917,38.7461,38.7526,18775.0
2019-12-27 14:00:00,59.37,59.4,59.33,59.35,16786.0,38.7395,38.7591,38.7134,38.7265,16786.0
2019-12-27 14:30:00,59.35,59.38,59.34,59.35,14740.0,38.7265,38.7461,38.72,38.7265,14740.0
2019-12-27 15:00:00,59.35,59.41,59.32,59.33,30645.0,38.7265,38.7656,38.7069,38.7134,30645.0
2019-12-27 15:30:00,59.33,59.4,59.26,59.36,125983.0,38.7134,38.7591,38.6678,38.733,125983.0
2019-12-30 09:30:00,59.32,59.49,59.18,59.41,81668.0,38.7069,38.8178,38.6156,38.7656,81668.0
2019-12-30 10:00:00,59.4,59.4,59.13,59.24,83928.0,38.7591,38.7591,38.5829,38.6547,83928.0
2019-12-30 10:30:00,59.24,59.42,59.19,59.37,50329.0,38.6547,38.7722,38.6221,38.7395,50329.0
2019-12-30 11:00:00,59.39,59.41,59.29,59.33,31912.0,38.7526,38.7656,38.6873,38.7134,31912.0
2019-12-30 11:30:00,59.33,59.37,59.23,59.3,35495.0,38.7134,38.7395,38.6482,38.6939,35495.0
2019-12-30 12:00:00,59.31,59.35,59.3,59.33,27422.0,38.7004,38.7265,38.6939,38.7134,27422.0
2019-12-30 12:30:00,59.33,59.35,59.29,59.29,20313.0,38.7134,38.7265,38.6873,38.6873,20313.0
2019-12-30 13:00:00,59.29,59.3,59.23,59.25,33557.0,38.6873,38.6939,38.6482,38.6612,33557.0
2019-12-30 13:30:00,59.25,59.29,59.19,59.23,23223.0,38.6612,38.6873,38.6221,38.6482,23223.0
2019-12-30 14:00:00,59.23,59.23,59.17,59.23,32497.0,38.6482,38.6482,38.609,38.6482,32497.0
2019-12-30 14:30:00,59.22,59.25,59.18,59.19,29777.0,38.6417,38.6612,38.6156,38.6221,29777.0
2019-12-30 15:00:00,59.19,59.22,59.13,59.21,35643.0,38.6221,38.6417,38.5829,38.6351,35643.0
2019-12-30 15:30:00,59.21,59.23,59.12,59.18,107357.0,38.6351,38.6482,38.5764,38.6156,107357.0
2019-12-31 09:30:00,59.39,59.4,59.1,59.26,68421.0,38.7526,38.7591,38.5634,38.6678,68421.0
2019-12-31 10:00:00,59.25,59.35,59.14,59.16,83052.0,38.6612,38.7265,38.5895,38.6025,83052.0
2019-12-31 10:30:00,59.16,59.25,59.03,59.03,64041.0,38.6025,38.6612,38.5177,38.5177,64041.0
2019-12-31 11:00:00,59.03,59.09,59.0,59.09,32160.0,38.5177,38.5568,38.4981,38.5568,32160.0
2019-12-31 11:30:00,59.08,59.25,59.03,59.24,55210.0,38.5503,38.6612,38.5177,38.6547,55210.0
2019-12-31 12:00:00,59.23,59.29,59.23,59.29,39749.0,38.6482,38.6873,38.6482,38.6873,39749.0
2019-12-31 12:30:00,59.29,59.36,59.28,59.35,24847.0,38.6873,38.733,38.6808,38.7265,24847.0
2019-12-31 13:00:00,59.35,59.35,59.26,59.27,21712.0,38.7265,38.7265,38.6678,38.6743,21712.0
2019-12-31 13:30:00,59.28,59.28,59.21,59.24,50030.0,38.6808,38.6808,38.6351,38.6547,50030.0
2019-12-31 14:00:00,59.24,59.25,59.18,59.25,20499.0,38.6547,38.6612,38.6156,38.6612,20499.0
2019-12-31 14:30:00,59.24,59.31,59.21,59.26,37604.0,38.6547,38.7004,38.6351,38.6678,37604.0
2019-12-31 15:00:00,59.26,59.36,59.25,59.35,41964.0,38.6678,38.733,38.6612,38.7265,41964.0
2019-12-31 15:30:00,59.35,59.4,59.33,59.36,80507.0,38.7265,38.7591,38.7134,38.733,80507.0
2020-01-02 09:30:00,59.67,59.78,59.5,59.63,264012.0,38.9353,39.0071,38.8244,38.9092,264012.0
2020-01-02 10:00:00,59.62,59.79,59.55,59.67,257682.0,38.9027,39.0136,38.857,38.9353,257682.0
2020-01-02 10:30:00,59.68,60.02,59.62,59.94,190861.0,38.9418,39.1637,38.9027,39.1115,190861.0
2020-01-02 11:00:00,59.92,59.95,59.7,59.75,130471.0,39.0984,39.118,38.9549,38.9875,130471.0
2020-01-02 11:30:00,59.76,59.77,59.6,59.69,92426.0,38.994,39.0005,38.8896,38.9483,92426.0
2020-01-02 12:00:00,59.69,59.75,59.66,59.73,63855.0,38.9483,38.9875,38.9288,38.9744,63855.0
2020-01-02 12:30:00,59.72,59.79,59.68,59.78,56809.0,38.9679,39.0136,38.9418,39.0071,56809.0
2020-01-02 13:00:00,59.78,59.8,59.71,59.79,61288.0,39.0071,39.0201,38.9614,39.0136,61288.0
2020-01-02 13:30:00,59.79,59.82,59.68,59.74,75675.0,39.0136,39.0332,38.9418,38.981,75675.0
2020-01-02 14:00:00,59.73,59.77,59.68,59.73,87567.0,38.9744,39.0005,38.9418,38.9744,87567.0
2020-01-02 14:30:00,59.73,59.81,59.71,59.77,54171.0,38.9744,39.0266,38.9614,39.0005,54171.0
2020-01-02 15:00:00,59.77,59.83,59.74,59.83,59870.0,39.0005,39.0397,38.981,39.0397,59870.0
2020-01-02 15:30:00,59.83,59.92,59.78,59.9,159302.0,39.0397,39.0984,39.0071,39.0854,159302.0
2020-01-03 09:30:00,58.79,59.22,58.78,59.04,534173.0,38.3611,38.6417,38.3546,38.5242,534173.0
2020-01-03 10:00:00,59.03,59.14,58.92,59.0,125162.0,38.5177,38.5895,38.4459,38.4981,125162.0
2020-01-03 10:30:00,58.99,59.1,58.96,58.98,56139.0,38.4916,38.5634,38.472,38.4851,56139.0
2020-01-03 11:00:00,58.99,59.04,58.92,59.01,103970.0,38.4916,38.5242,38.4459,38.5046,103970.0
2020-01-03 11:30:00,59.01,59.22,59.01,59.17,49709.0,38.5046,38.6417,38.5046,38.609,49709.0
2020-01-03 12:00:00,59.18,59.26,59.18,59.22,20708.0,38.6156,38.6678,38.6156,38.6417,20708.0
2020-01-03 12:30:00,59.22,59.26,59.15,59.18,32044.0,38.6417,38.6678,38.596,38.6156,32044.0
2020-01-03 13:00:00,59.18,59.2,59.09,59.13,25434.0,38.6156,38.6286,38.5568,38.5829,25434.0
2020-01-03 13:30:00,59.13,59.15,58.99,59.12,37774.0,38.5829,38.596,38.4916,38.5764,37774.0
2020-01-03 14:00:00,59.1,59.1,59.0,59.04,40316.0,38.5634,38.5634,38.4981,38.5242,40316.0
2020-01-03 14:30:00,59.03,59.05,58.92,58.95,30361.0,38.5177,38.5307,38.4459,38.4655,30361.0
2020-01-03 15:00:00,58.94,59.02,58.9,58.9,38728.0,38.459,38.5112,38.4329,38.4329,38728.0
2020-01-03 15:30:00,58.9,58.9,58.79,58.85,163974.0,38.4329,38.4329,38.3611,38.4002,163974.0
2020-01-06 09:30:00,58.42,58.62,58.35,58.47,237570.0,38.1196,38.2501,38.074,38.1523,237570.0
2020-01-06 10:00:00,58.47,58.68,58.41,58.65,102410.0,38.1523,38.2893,38.1131,38.2697,102410.0
2020-01-06 10:30:00,58.65,58.66,58.51,58.54,69829.0,38.2697,38.2762,38.1784,38.1979,69829.0
2020-01-06 11:00:00,58.55,58.62,58.4,58.4,92783.0,38.2045,38.2501,38.1066,38.1066,92783.0
2020-01-06 11:30:00,58.4,58.44,58.35,58.39,48049.0,38.1066,38.1327,38.074,38.1001,48049.0
2020-01-06 12:00:00,58.38,58.41,58.27,58.29,59883.0,38.0935,38.1131,38.0218,38.0348,59883.0
2020-01-06 12:30:00,58.28,58.34,58.23,58.34,42888.0,38.0283,38.0674,37.9957,38.0674,42888.0
2020-01-06 13:00:00,58.34,58.41,58.32,58.4,35981.0,38.0674,38.1131,38.0544,38.1066,35981.0
2020-01-06 13:30:00,58.39,58.43,58.36,58.37,57985.0,38.1001,38.1262,38.0805,38.087,57985.0
2020-01-06 14:00:00,58.37,58.38,58.32,58.35,36560.0,38.087,38.0935,38.0544,38.074,36560.0
2020-01-06 14:30:00,58.35,58.37,58.24,58.27,32789.0,38.074,38.087,38.0022,38.0218,32789.0
2020-01-06 15:00:00,58.26,58.37,58.24,58.32,72412.0,38.0152,38.087,38.0022,38.0544,72412.0
2020-01-06 15:30:00,58.33,58.52,58.26,58.45,307481.0,38.0609,38.1849,38.0152,38.1392,307481.0
2020-01-07 09:30:00,58.34,58.42,58.19,58.3,190627.0,38.0674,38.1196,37.9696,38.0413,190627.0
2020-01-07 10:00:00,58.3,58.52,58.29,58.46,134138.0,38.0413,38.1849,38.0348,38.1457,134138.0
2020-01-07 10:30:00,58.47,58.55,58.31,58.31,94089.0,38.1523,38.2045,38.0479,38.0479,94089.0
2020-01-07 11:00:00,58.3,58.4,58.27,58.36,80779.0,38.0413,38.1066,38.0218,38.0805,80779.0
2020-01-07 11:30:00,58.37,58.39,58.19,58.2,45093.0,38.087,38.1001,37.9696,37.9761,45093.0
2020-01-07 12:00:00,58.21,58.34,58.18,58.31,42195.0,37.9826,38.0674,37.963,38.0479,42195.0
2020-01-07 12:30:00,58.3,58.44,58.28,58.44,57281.0,38.0413,38.1327,38.0283,38.1327,57281.0
2020-01-07 13:00:00,58.44,58.6,58.43,58.59,74892.0,38.1327,38.2371,38.1262,38.2306,74892.0
2020-01-07 13:30:00,58.6,58.68,58.57,58.67,83644.0,38.2371,38.2893,38.2175,38.2828,83644.0
2020-01-07 14:00:00,58.66,58.66,58.49,58.58,92413.0,38.2762,38.2762,38.1653,38.224,92413.0
2020-01-07 14:30:00,58.58,58.6,58.54,58.59,54965.0,38.224,38.2371,38.1979,38.2306,54965.0
2020-01-07 15:00:00,58.59,58.64,58.56,58.59,128169.0,38.2306,38.2632,38.211,38.2306,128169.0
2020-01-07 15:30:00,58.59,58.6,58.37,58.37,274156.0,38.2306,38.2371,38.087,38.087,274156.0
2020-01-08 09:30:00,58.68,58.85,58.61,58.79,139711.0,38.2893,38.4002,38.2436,38.3611,139711.0
2020-01-08 10:00:00,58.8,58.96,58.8,58.89,82018.0,38.3676,38.472,38.3676,38.4263,82018.0
2020-01-08 10:30:00,58.88,58.88,58.76,58.85,70141.0,38.4198,38.4198,38.3415,38.4002,70141.0
2020-01-08 11:00:00,58.84,58.93,58.75,58.9,59980.0,38.3937,38.4524,38.335,38.4329,59980.0
2020-01-08 11:30:00,58.88,59.23,58.8,59.2,109137.0,38.4198,38.6482,38.3676,38.6286,109137.0
2020-01-08 12:00:00,59.2,59.3,59.16,59.17,33467.0,38.6286,38.6939,38.6025,38.609,33467.0
2020-01-08 12:30:00,59.17,59.2,59.07,59.14,47976.0,38.609,38.6286,38.5438,38.5895,47976.0
2020-01-08 13:00:00,59.14,59.21,59.1,59.21,47543.0,38.5895,38.6351,38.5634,38.6351,47543.0
2020-01-08 13:30:00,59.21,59.21,59.09,59.11,38184.0,38.6351,38.6351,38.5568,38.5699,38184.0
2020-01-08 14:00:00,59.11,59.15,59.08,59.13,41169.0,38.5699,38.596,38.5503,38.5829,41169.0
2020-01-08 14:30:00,59.14,59.21,59.1,59.19,36607.0,38.5895,38.6351,38.5634,38.6221,36607.0
2020-01-08 15:00:00,59.19,59.25,59.17,59.22,41906.0,38.6221,38.6612,38.609,38.6417,41906.0
2020-01-08 15:30:00,59.21,59.23,58.9,58.91,337753.0,38.6351,38.6482,38.4329,38.4394,337753.0
2020-01-09 09:30:00,58.55,58.64,58.5,58.57,149381.0,38.2045,38.2632,38.1718,38.2175,149381.0
2020-01-09 10:00:00,58.56,58.56,58.28,58.37,107566.0,38.211,38.211,38.0283,38.087,107566.0
2020-01-09 10:30:00,58.36,58.5,58.32,58.45,45693.0,38.0805,38.1718,38.0544,38.1392,45693.0
2020-01-09 11:00:00,58.45,58.46,58.22,58.26,94215.0,38.1392,38.1457,37.9891,38.0152,94215.0
2020-01-09 11:30:00,58.27,58.33,58.18,58.28,72880.0,38.0218,38.0609,37.963,38.0283,72880.0
2020-01-09 12:00:00,58.28,58.33,58.21,58.22,53845.0,38.0283,38.0609,37.9826,37.9891,53845.0
2020-01-09 12:30:00,58.22,58.22,58.06,58.12,60775.0,37.9891,37.9891,37.8847,37.9239,60775.0
2020-01-09 13:00:00,58.11,58.17,58.1,58.16,40173.0,37.9174,37.9565,37.9108,37.95,40173.0
2020-01-09 13:30:00,58.16,58.19,58.08,58.11,42073.0,37.95,37.9696,37.8978,37.9174,42073.0
2020-01-09 14:00:00,58.11,58.31,58.09,58.31,79536.0,37.9174,38.0479,37.9043,38.0479,79536.0
2020-01-09 14:30:00,58.3,58.46,58.27,58.31,111539.0,38.0413,38.1457,38.0218,38.0479,111539.0
2020-01-09 15:00:00,58.3,58.37,58.28,58.32,67148.0,38.0413,38.087,38.0283,38.0544,67148.0
2020-01-09 15:30:00,58.32,58.36,58.26,58.3,351452.0,38.0544,38.0805,38.0152,38.0413,351452.0
2020-01-10 09:30:00,58.61,58.75,58.54,58.75,113070.0,38.2436,38.335,38.1979,38.335,113070.0
2020-01-10 10:00:00,58.75,58.92,58.74,58.88,78412.0,38.335,38.4459,38.3285,38.4198,78412.0
2020-01-10 10:30:00,58.87,58.95,58.85,58.95,86371.0,38.4133,38.4655,38.4002,38.4655,86371.0
2020-01-10 11:00:00,58.95,58.97,58.68,58.7,67054.0,38.4655,38.4785,38.2893,38.3024,67054.0
2020-01-10 11:30:00,58.7,58.72,58.61,58.7,48586.0,38.3024,38.3154,38.2436,38.3024,48586.0
2020-01-10 12:00:00,58.69,58.77,58.63,58.76,35553.0,38.2958,38.348,38.2567,38.3415,35553.0
2020-01-10 12:30:00,58.76,58.83,58.73,58.82,29504.0,38.3415,38.3872,38.3219,38.3807,29504.0
2020-01-10 13:00:00,58.82,58.86,58.81,58.83,37323.0,38.3807,38.4068,38.3741,38.3872,37323.0
2020-01-10 13:30:00,58.81,58.83,58.74,58.75,29141.0,38.3741,38.3872,38.3285,38.335,29141.0
2020-01-10 14:00:00,58.74,58.74,58.66,58.67,32399.0,38.3285,38.3285,38.2762,38.2828,32399.0
2020-01-10 14:30:00,58.67,58.67,58.54,58.55,70336.0,38.2828,38.2828,38.1979,38.2045,70336.0
2020-01-10 15:00:00,58.55,58.56,58.46,58.48,70010.0,38.2045,38.211,38.1457,38.1588,70010.0
2020-01-10 15:30:00,58.48,58.5,58.42,58.47,183191.0,38.1588,38.1718,38.1196,38.1523,183191.0
2020-01-13 09:30:00,58.53,58.69,58.47,58.67,113910.0,38.1914,38.2958,38.1523,38.2828,113910.0
2020-01-13 10:00:00,58.67,58.85,58.67,58.82,104384.0,38.2828,38.4002,38.2828,38.3807,104384.0
2020-01-13 10:30:00,58.82,59.17,58.77,59.14,198816.0,38.3807,38.609,38.348,38.5895,198816.0
2020-01-13 11:00:00,59.13,59.31,59.11,59.24,155540.0,38.5829,38.7004,38.5699,38.6547,155540.0
2020-01-13 11:30:00,59.24,59.32,59.23,59.3,51445.0,38.6547,38.7069,38.6482,38.6939,51445.0
2020-01-13 12:00:00,59.3,59.38,59.3,59.32,36999.0,38.6939,38.7461,38.6939,38.7069,36999.0
2020-01-13 12:30:00,59.33,59.37,59.25,59.3,43467.0,38.7134,38.7395,38.6612,38.6939,43467.0
2020-01-13 13:00:00,59.31,59.37,59.25,59.36,40974.0,38.7004,38.7395,38.6612,38.733,40974.0
2020-01-13 13:30:00,59.36,59.36,59.24,59.27,33771.0,38.733,38.733,38.6547,38.6743,33771.0
2020-01-13 14:00:00,59.27,59.31,59.2,59.21,48373.0,38.6743,38.7004,38.6286,38.6351,48373.0
2020-01-13 14:30:00,59.21,59.27,59.17,59.22,40304.0,38.6351,38.6743,38.609,38.6417,40304.0
2020-01-13 15:00:00,59.22,59.25,59.16,59.17,58182.0,38.6417,38.6612,38.6025,38.609,58182.0
2020-01-13 15:30:00,59.16,59.17,59.07,59.13,178944.0,38.6025,38.609,38.5438,38.5829,178944.0
2020-01-14 09:30:00,59.16,59.48,59.13,59.38,121889.0,38.6025,38.8113,38.5829,38.7461,121889.0
2020-01-14 10:00:00,59.38,59.43,59.19,59.29,51065.0,38.7461,38.7787,38.6221,38.6873,51065.0
2020-01-14 10:30:00,59.32,59.36,59.25,59.34,45921.0,38.7069,38.733,38.6612,38.72,45921.0
2020-01-14 11:00:00,59.36,59.43,59.23,59.28,39789.0,38.733,38.7787,38.6482,38.6808,39789.0
2020-01-14 11:30:00,59.27,59.3,59.19,59.3,86271.0,38.6743,38.6939,38.6221,38.6939,86271.0
2020-01-14 12:00:00,59.3,59.43,59.27,59.43,27297.0,38.6939,38.7787,38.6743,38.7787,27297.0
2020-01-14 12:30:00,59.43,59.44,59.33,59.36,34758.0,38.7787,38.7852,38.7134,38.733,34758.0
2020-01-14 13:00:00,59.35,59.45,59.35,59.44,36289.0,38.7265,38.7917,38.7265,38.7852,36289.0
2020-01-14 13:30:00,59.44,59.47,59.18,59.2,52559.0,38.7852,38.8048,38.6156,38.6286,52559.0
2020-01-14 14:00:00,59.19,59.2,59.0,59.2,54005.0,38.6221,38.6286,38.4981,38.6286,54005.0
2020-01-14 14:30:00,59.2,59.4,59.19,59.3,37218.0,38.6286,38.7591,38.6221,38.6939,37218.0
2020-01-14 15:00:00,59.31,59.33,59.21,59.26,33087.0,38.7004,38.7134,38.6351,38.6678,33087.0
2020-01-14 15:30:00,59.26,59.31,59.2,59.23,125466.0,38.6678,38.7004,38.6286,38.6482,125466.0
2020-01-15 09:30:00,58.8,58.96,58.75,58.96,145617.0,38.3676,38.472,38.335,38.472,145617.0
2020-01-15 10:00:00,58.96,58.96,58.67,58.69,90789.0,38.472,38.472,38.2828,38.2958,90789.0
2020-01-15 10:30:00,58.7,58.83,58.6,58.72,126271.0,38.3024,38.3872,38.2371,38.3154,126271.0
2020-01-15 11:00:00,58.72,59.04,58.72,59.03,128430.0,38.3154,38.5242,38.3154,38.5177,128430.0
2020-01-15 11:30:00,59.04,59.19,59.0,59.12,46121.0,38.5242,38.6221,38.4981,38.5764,46121.0
2020-01-15 12:00:00,59.12,59.29,59.1,59.28,51666.0,38.5764,38.6873,38.5634,38.6808,51666.0
2020-01-15 12:30:00,59.28,59.32,59.13,59.19,54017.0,38.6808,38.7069,38.5829,38.6221,54017.0
2020-01-15 13:00:00,59.19,59.22,59.11,59.13,86779.0,38.6221,38.6417,38.5699,38.5829,86779.0
2020-01-15 13:30:00,59.13,59.16,58.99,59.03,24944.0,38.5829,38.6025,38.4916,38.5177,24944.0
2020-01-15 14:00:00,59.02,59.08,58.98,59.08,36458.0,38.5112,38.5503,38.4851,38.5503,36458.0
2020-01-15 14:30:00,59.08,59.13,59.0,59.0,30671.0,38.5503,38.5829,38.4981,38.4981,30671.0
2020-01-15 15:00:00,58.98,59.0,58.89,58.89,31641.0,38.4851,38.4981,38.4263,38.4263,31641.0
2020-01-15 15:30:00,58.9,59.04,58.85,59.0,213741.0,38.4329,38.5242,38.4002,38.4981,213741.0
2020-01-16 09:30:00,59.23,59.36,59.09,59.18,197345.0,38.6482,38.733,38.5568,38.6156,197345.0
2020-01-16 10:00:00,59.19,59.23,59.02,59.18,76476.0,38.6221,38.6482,38.5112,38.6156,76476.0
2020-01-16 10:30:00,59.19,59.21,59.06,59.19,37940.0,38.6221,38.6351,38.5373,38.6221,37940.0
2020-01-16 11:00:00,59.18,59.19,59.08,59.13,49146.0,38.6156,38.6221,38.5503,38.5829,49146.0
2020-01-16 11:30:00,59.15,59.27,59.15,59.25,22351.0,38.596,38.6743,38.596,38.6612,22351.0
2020-01-16 12:00:00,59.26,59.3,59.13,59.15,29983.0,38.6678,38.6939,38.5829,38.596,29983.0
2020-01-16 12:30:00,59.15,59.23,59.12,59.15,27712.0,38.596,38.6482,38.5764,38.596,27712.0
2020-01-16 13:00:00,59.14,59.15,59.07,59.09,23279.0,38.5895,38.596,38.5438,38.5568,23279.0
2020-01-16 13:30:00,59.09,59.19,59.08,59.12,26071.0,38.5568,38.6221,38.5503,38.5764,26071.0
2020-01-16 14:00:00,59.12,59.16,59.1,59.12,20522.0,38.5764,38.6025,38.5634,38.5764,20522.0
2020-01-16 14:30:00,59.11,59.17,59.09,59.16,30387.0,38.5699,38.609,38.5568,38.6025,30387.0
2020-01-16 15:00:00,59.16,59.16,59.04,59.06,55418.0,38.6025,38.6025,38.5242,38.5373,55418.0
2020-01-16 15:30:00,59.07,59.15,59.06,59.15,154814.0,38.5438,38.596,38.5373,38.596,154814.0
2020-01-17 09:30:00,60.96,61.05,60.8,60.95,286485.0,39.777,39.8357,39.6726,39.7705,286485.0
2020-01-17 10:00:00,60.93,60.94,60.75,60.8,155316.0,39.7574,39.764,39.64,39.6726,155316.0
2020-01-17 10:30:00,60.81,60.85,60.71,60.73,75326.0,39.6791,39.7052,39.6139,39.6269,75326.0
2020-01-17 11:00:00,60.74,60.76,60.53,60.67,135904.0,39.6335,39.6465,39.4964,39.5878,135904.0
2020-01-17 11:30:00,60.67,60.68,60.55,60.55,53308.0,39.5878,39.5943,39.5095,39.5095,53308.0
2020-01-17 12:00:00,60.55,60.62,60.55,60.59,40642.0,39.5095,39.5552,39.5095,39.5356,40642.0
2020-01-17 12:30:00,60.59,60.65,60.56,60.63,48981.0,39.5356,39.5747,39.516,39.5617,48981.0
2020-01-17 13:00:00,60.63,60.67,60.52,60.63,86458.0,39.5617,39.5878,39.4899,39.5617,86458.0
2020-01-17 13:30:00,60.64,60.72,60.64,60.68,40518.0,39.5682,39.6204,39.5682,39.5943,40518.0
2020-01-17 14:00:00,60.69,60.73,60.64,60.64,43248.0,39.6008,39.6269,39.5682,39.5682,43248.0
2020-01-17 14:30:00,60.65,60.7,60.62,60.69,49211.0,39.5747,39.6074,39.5552,39.6008,49211.0
2020-01-17 15:00:00,60.69,60.74,60.64,60.7,53875.0,39.6008,39.6335,39.5682,39.6074,53875.0
2020-01-17 15:30:00,60.71,60.75,60.65,60.67,227639.0,39.6139,39.64,39.5747,39.5878,227639.0
2020-01-21 09:30:00,60.05,60.14,59.84,59.84,212994.0,39.1832,39.242,39.0462,39.0462,212994.0
2020-01-21 10:00:00,59.84,60.02,59.78,59.95,120945.0,39.0462,39.1637,39.0071,39.118,120945.0
2020-01-21 10:30:00,59.95,60.25,59.94,60.24,185474.0,39.118,39.3137,39.1115,39.3072,185474.0
2020-01-21 11:00:00,60.23,60.31,60.12,60.25,223097.0,39.3007,39.3529,39.2289,39.3137,223097.0
2020-01-21 11:30:00,60.26,60.31,60.12,60.2,95820.0,39.3203,39.3529,39.2289,39.2811,95820.0
2020-01-21 12:00:00,60.2,60.26,60.18,60.21,40778.0,39.2811,39.3203,39.2681,39.2876,40778.0
2020-01-21 12:30:00,60.22,60.34,60.2,60.2,36285.0,39.2942,39.3725,39.2811,39.2811,36285.0
2020-01-21 13:00:00,60.19,60.22,60.07,60.09,34345.0,39.2746,39.2942,39.1963,39.2093,34345.0
2020-01-21 13:30:00,60.1,60.11,59.9,59.91,77190.0,39.2159,39.2224,39.0854,39.0919,77190.0
2020-01-21 14:00:00,59.9,59.93,59.84,59.9,72160.0,39.0854,39.1049,39.0462,39.0854,72160.0
2020-01-21 14:30:00,59.9,59.92,59.83,59.89,82685.0,39.0854,39.0984,39.0397,39.0788,82685.0
2020-01-21 15:00:00,59.9,59.97,59.82,59.86,117273.0,39.0854,39.131,39.0332,39.0593,117273.0
2020-01-21 15:30:00,59.85,59.95,59.76,59.94,389024.0,39.0527,39.118,38.994,39.1115,389024.0
2020-01-22 09:30:00,60.87,61.11,60.77,60.95,344779.0,39.7183,39.8749,39.653,39.7705,344779.0
2020-01-22 10:00:00,60.93,60.95,60.6,60.71,228693.0,39.7574,39.7705,39.5421,39.6139,228693.0
2020-01-22 10:30:00,60.7,60.79,60.66,60.73,99703.0,39.6074,39.6661,39.5813,39.6269,99703.0
2020-01-22 11:00:00,60.72,60.73,60.43,60.43,88457.0,39.6204,39.6269,39.4312,39.4312,88457.0
2020-01-22 11:30:00,60.48,60.5,60.37,60.41,131923.0,39.4638,39.4769,39.392,39.4181,131923.0
2020-01-22 12:00:00,60.41,60.46,60.37,60.46,38112.0,39.4181,39.4508,39.392,39.4508,38112.0
2020-01-22 12:30:00,60.45,60.46,60.38,60.43,41054.0,39.4442,39.4508,39.3986,39.4312,41054.0
2020-01-22 13:00:00,60.44,60.47,60.3,60.36,59710.0,39.4377,39.4573,39.3464,39.3855,59710.0
2020-01-22 13:30:00,60.35,60.45,60.32,60.42,61094.0,39.379,39.4442,39.3594,39.4247,61094.0
2020-01-22 14:00:00,60.43,60.58,60.42,60.58,73779.0,39.4312,39.5291,39.4247,39.5291,73779.0
2020-01-22 14:30:00,60.58,60.63,60.54,60.61,51849.0,39.5291,39.5617,39.503,39.5486,51849.0
2020-01-22 15:00:00,60.62,60.65,60.48,60.48,71534.0,39.5552,39.5747,39.4638,39.4638,71534.0
2020-01-22 15:30:00,60.48,60.61,60.47,60.5,287238.0,39.4638,39.5486,39.4573,39.4769,287238.0
2020-01-23 09:30:00,58.63,58.84,58.27,58.44,346671.0,38.2567,38.3937,38.0218,38.1327,346671.0
2020-01-23 10:00:00,58.44,58.59,58.32,58.33,181881.0,38.1327,38.2306,38.0544,38.0609,181881.0
2020-01-23 10:30:00,58.32,58.4,58.14,58.18,142318.0,38.0544,38.1066,37.9369,37.963,142318.0
2020-01-23 11:00:00,58.2,58.24,57.96,57.99,182947.0,37.9761,38.0022,37.8195,37.8391,182947.0
2020-01-23 11:30:00,58.0,58.11,57.86,57.94,111529.0,37.8456,37.9174,37.7542,37.8064,111529.0
2020-01-23 12:00:00,57.94,58.0,57.83,57.95,81818.0,37.8064,37.8456,37.7347,37.813,81818.0
2020-01-23 12:30:00,57.97,58.08,57.92,58.06,58426.0,37.826,37.8978,37.7934,37.8847,58426.0
2020-01-23 13:00:00,58.07,58.17,58.02,58.06,50467.0,37.8913,37.9565,37.8586,37.8847,50467.0
2020-01-23 13:30:00,58.07,58.33,58.06,58.3,85390.0,37.8913,38.0609,37.8847,38.0413,85390.0
2020-01-23 14:00:00,58.3,58.6,58.27,58.59,209767.0,38.0413,38.2371,38.0218,38.2306,209767.0
2020-01-23 14:30:00,58.59,58.66,58.58,58.64,101083.0,38.2306,38.2762,38.224,38.2632,101083.0
2020-01-23 15:00:00,58.64,58.79,58.58,58.77,176135.0,38.2632,38.3611,38.224,38.348,176135.0
2020-01-23 15:30:00,58.77,58.96,58.65,58.9,447831.0,38.348,38.472,38.2697,38.4329,447831.0
2020-01-24 09:30:00,58.33,58.48,58.25,58.45,122163.0,38.0609,38.1588,38.0087,38.1392,122163.0
2020-01-24 10:00:00,58.44,58.44,58.0,58.01,177932.0,38.1327,38.1327,37.8456,37.8521,177932.0
2020-01-24 10:30:00,58.02,58.1,57.98,58.08,113787.0,37.8586,37.9108,37.8325,37.8978,113787.0
2020-01-24 11:00:00,58.07,58.16,57.94,58.03,102829.0,37.8913,37.95,37.8064,37.8652,102829.0
2020-01-24 11:30:00,58.03,58.03,57.78,57.8,71120.0,37.8652,37.8652,37.702,37.7151,71120.0
2020-01-24 12:00:00,57.81,57.85,57.57,57.6,97909.0,37.7216,37.7477,37.565,37.5846,97909.0
2020-01-24 12:30:00,57.6,57.71,57.59,57.68,45766.0,37.5846,37.6564,37.5781,37.6368,45766.0
2020-01-24 13:00:00,57.68,57.7,57.57,57.57,54913.0,37.6368,37.6498,37.565,37.565,54913.0
2020-01-24 13:30:00,57.56,57.56,57.43,57.47,72913.0,37.5585,37.5585,37.4737,37.4998,72913.0
2020-01-24 14:00:00,57.46,57.54,57.43,57.43,48923.0,37.4932,37.5454,37.4737,37.4737,48923.0
2020-01-24 14:30:00,57.44,57.63,57.43,57.6,59965.0,37.4802,37.6042,37.4737,37.5846,59965.0
2020-01-24 15:00:00,57.6,57.75,57.59,57.67,64559.0,37.5846,37.6825,37.5781,37.6303,64559.0
2020-01-24 15:30:00,57.66,57.77,57.49,57.75,329149.0,37.6237,37.6955,37.5128,37.6825,329149.0
2020-01-27 09:30:00,55.26,55.55,55.23,55.48,274021.0,36.0577,36.2469,36.0381,36.2013,274021.0
2020-01-27 10:00:00,55.47,55.49,55.26,55.39,216931.0,36.1947,36.2078,36.0577,36.1425,216931.0
2020-01-27 10:30:00,55.4,55.42,55.03,55.18,142219.0,36.1491,36.1621,35.9076,36.0055,142219.0
2020-01-27 11:00:00,55.17,55.26,54.99,55.05,165803.0,35.999,36.0577,35.8815,35.9207,165803.0
2020-01-27 11:30:00,55.06,55.15,54.98,55.11,199801.0,35.9272,35.9859,35.875,35.9598,199801.0
2020-01-27 12:00:00,55.1,55.37,55.04,55.36,138946.0,35.9533,36.1295,35.9142,36.123,138946.0
2020-01-27 12:30:00,55.36,55.39,55.21,55.26,64880.0,36.123,36.1425,36.0251,36.0577,64880.0
2020-01-27 13:00:00,55.26,55.39,55.24,55.37,84579.0,36.0577,36.1425,36.0447,36.1295,84579.0
2020-01-27 13:30:00,55.36,55.44,55.32,55.33,64522.0,36.123,36.1752,36.0969,36.1034,64522.0
2020-01-27 14:00:00,55.33,55.36,55.24,55.32,76341.0,36.1034,36.123,36.0447,36.0969,76341.0
2020-01-27 14:30:00,55.32,55.34,55.21,55.27,78183.0,36.0969,36.1099,36.0251,36.0642,78183.0
2020-01-27 15:00:00,55.26,55.31,55.22,55.27,63050.0,36.0577,36.0903,36.0316,36.0642,63050.0
2020-01-27 15:30:00,55.26,55.26,55.09,55.11,331023.0,36.0577,36.0577,35.9468,35.9598,331023.0
2020-01-28 09:30:00,55.26,55.51,55.22,55.4,288243.0,36.0577,36.2208,36.0316,36.1491,288243.0
2020-01-28 10:00:00,55.4,55.68,55.27,55.58,104589.0,36.1491,36.3318,36.0642,36.2665,104589.0
2020-01-28 10:30:00,55.58,55.67,55.49,55.5,58429.0,36.2665,36.3252,36.2078,36.2143,58429.0
2020-01-28 11:00:00,55.51,55.54,55.37,55.39,88179.0,36.2208,36.2404,36.1295,36.1425,88179.0
2020-01-28 11:30:00,55.39,55.44,55.31,55.4,44516.0,36.1425,36.1752,36.0903,36.1491,44516.0
2020-01-28 12:00:00,55.39,55.42,55.33,55.42,42309.0,36.1425,36.1621,36.1034,36.1621,42309.0
2020-01-28 12:30:00,55.41,55.41,55.33,55.34,32722.0,36.1556,36.1556,36.1034,36.1099,32722.0
2020-01-28 13:00:00,55.33,55.38,55.3,55.36,16844.0,36.1034,36.136,36.0838,36.123,16844.0
2020-01-28 13:30:00,55.36,55.4,55.35,55.4,21719.0,36.123,36.1491,36.1164,36.1491,21719.0
2020-01-28 14:00:00,55.4,55.51,55.39,55.4,27303.0,36.1491,36.2208,36.1425,36.1491,27303.0
2020-01-28 14:30:00,55.41,55.62,55.38,55.61,65877.0,36.1556,36.2926,36.136,36.2861,65877.0
2020-01-28 15:00:00,55.61,55.74,55.6,55.71,104673.0,36.2861,36.3709,36.2796,36.3513,104673.0
2020-01-28 15:30:00,55.71,55.71,55.49,55.5,302652.0,36.3513,36.3513,36.2078,36.2143,302652.0
2020-01-29 09:30:00,55.7,55.81,55.38,55.41,111774.0,36.3448,36.4166,36.136,36.1556,111774.0
2020-01-29 10:00:00,55.39,55.42,55.25,55.34,66677.0,36.1425,36.1621,36.0512,36.1099,66677.0
2020-01-29 10:30:00,55.34,55.39,55.21,55.37,52181.0,36.1099,36.1425,36.0251,36.1295,52181.0
2020-01-29 11:00:00,55.36,55.44,55.27,55.38,55393.0,36.123,36.1752,36.0642,36.136,55393.0
2020-01-29 11:30:00,55.36,55.37,55.25,55.34,35690.0,36.123,36.1295,36.0512,36.1099,35690.0
2020-01-29 12:00:00,55.34,55.35,55.18,55.2,29709.0,36.1099,36.1164,36.0055,36.0186,29709.0
2020-01-29 12:30:00,55.2,55.23,55.14,55.16,55171.0,36.0186,36.0381,35.9794,35.9925,55171.0
2020-01-29 13:00:00,55.16,55.16,55.1,55.15,43757.0,35.9925,35.9925,35.9533,35.9859,43757.0
2020-01-29 13:30:00,55.15,55.23,55.12,55.22,57124.0,35.9859,36.0381,35.9664,36.0316,57124.0
2020-01-29 14:00:00,55.22,55.29,55.16,55.23,60520.0,36.0316,36.0773,35.9925,36.0381,60520.0
2020-01-29 14:30:00,55.23,55.27,55.19,55.26,70222.0,36.0381,36.0642,36.012,36.0577,70222.0
2020-01-29 15:00:00,55.26,55.27,55.15,55.22,54298.0,36.0577,36.0642,35.9859,36.0316,54298.0
2020-01-29 15:30:00,55.22,55.36,55.2,55.25,160345.0,36.0316,36.123,36.0186,36.0512,160345.0
2020-01-30 09:30:00,54.63,54.82,54.59,54.65,283063.0,35.6466,35.7706,35.6205,35.6597,283063.0
2020-01-30 10:00:00,54.64,54.75,54.44,54.55,85506.0,35.6532,35.7249,35.5227,35.5944,85506.0
2020-01-30 10:30:00,54.56,54.57,54.33,54.48,66208.0,35.601,35.6075,35.4509,35.5488,66208.0
2020-01-30 11:00:00,54.47,54.7,54.47,54.67,42297.0,35.5422,35.6923,35.5422,35.6727,42297.0
2020-01-30 11:30:00,54.68,54.87,54.65,54.73,49924.0,35.6793,35.8032,35.6597,35.7119,49924.0
2020-01-30 12:00:00,54.73,54.77,54.62,54.66,38851.0,35.7119,35.738,35.6401,35.6662,38851.0
2020-01-30 12:30:00,54.67,54.69,54.54,54.58,35133.0,35.6727,35.6858,35.5879,35.614,35133.0
2020-01-30 13:00:00,54.57,54.64,54.56,54.63,21227.0,35.6075,35.6532,35.601,35.6466,21227.0
2020-01-30 13:30:00,54.64,54.68,54.55,54.59,45796.0,35.6532,35.6793,35.5944,35.6205,45796.0
2020-01-30 14:00:00,54.6,54.74,54.58,54.69,34911.0,35.6271,35.7184,35.614,35.6858,34911.0
2020-01-30 14:30:00,54.68,54.86,54.6,54.79,71693.0,35.6793,35.7967,35.6271,35.751,71693.0
2020-01-30 15:00:00,54.8,54.98,54.78,54.97,104153.0,35.7576,35.875,35.7445,35.8685,104153.0
2020-01-30 15:30:00,54.98,55.26,54.94,55.22,173875.0,35.875,36.0577,35.8489,36.0316,173875.0
2020-01-31 09:30:00,54.04,54.08,53.72,53.87,261260.0,35.2617,35.2878,35.0528,35.1507,261260.0
2020-01-31 10:00:00,53.87,53.88,53.58,53.72,215832.0,35.1507,35.1573,34.9615,35.0528,215832.0
2020-01-31 10:30:00,53.7,53.77,53.61,53.66,154787.0,35.0398,35.0855,34.9811,35.0137,154787.0
2020-01-31 11:00:00,53.64,53.95,53.55,53.81,325192.0,35.0006,35.2029,34.9419,35.1116,325192.0
2020-01-31 11:30:00,53.81,53.95,53.71,53.89,171695.0,35.1116,35.2029,35.0463,35.1638,171695.0
2020-01-31 12:00:00,53.87,53.91,53.73,53.83,64684.0,35.1507,35.1768,35.0594,35.1246,64684.0
2020-01-31 12:30:00,53.82,53.83,53.53,53.61,90600.0,35.1181,35.1246,34.9289,34.9811,90600.0
2020-01-31 13:00:00,53.61,53.71,53.53,53.59,67008.0,34.9811,35.0463,34.9289,34.968,67008.0
2020-01-31 13:30:00,53.6,53.62,53.44,53.48,139042.0,34.9745,34.9876,34.8701,34.8962,139042.0
2020-01-31 14:00:00,53.47,53.66,53.47,53.53,87813.0,34.8897,35.0137,34.8897,34.9289,87813.0
2020-01-31 14:30:00,53.53,53.67,53.48,53.54,88900.0,34.9289,35.0202,34.8962,34.9354,88900.0
2020-01-31 15:00:00,53.54,53.56,53.33,53.33,130523.0,34.9354,34.9484,34.7984,34.7984,130523.0
2020-01-31 15:30:00,53.33,53.53,53.22,53.43,612591.0,34.7984,34.9289,34.7266,34.8636,612591.0
2020-02-03 09:30:00,53.16,53.36,53.14,53.32,180573.0,34.6874,34.8179,34.6744,34.7918,180573.0
2020-02-03 10:00:00,53.32,53.57,53.23,53.33,137551.0,34.7918,34.955,34.7331,34.7984,137551.0
2020-02-03 10:30:00,53.32,53.42,53.19,53.38,83244.0,34.7918,34.8571,34.707,34.831,83244.0
2020-02-03 11:00:00,53.38,53.51,53.22,53.22,75764.0,34.831,34.9158,34.7266,34.7266,75764.0
2020-02-03 11:30:00,53.26,53.28,53.01,53.11,64360.0,34.7527,34.7657,34.5896,34.6548,64360.0
2020-02-03 12:00:00,53.1,53.2,53.03,53.19,38725.0,34.6483,34.7135,34.6026,34.707,38725.0
2020-02-03 12:30:00,53.19,53.29,53.14,53.29,43212.0,34.707,34.7723,34.6744,34.7723,43212.0
2020-02-03 13:00:00,53.29,53.34,53.25,53.26,101328.0,34.7723,34.8049,34.7462,34.7527,101328.0
2020-02-03 13:30:00,53.26,53.29,53.22,53.28,43366.0,34.7527,34.7723,34.7266,34.7657,43366.0
2020-02-03 14:00:00,53.28,53.3,53.19,53.21,44414.0,34.7657,34.7788,34.707,34.7201,44414.0
2020-02-03 14:30:00,53.2,53.37,53.2,53.37,64152.0,34.7135,34.8245,34.7135,34.8245,64152.0
2020-02-03 15:00:00,53.37,53.45,53.33,53.38,79314.0,34.8245,34.8767,34.7984,34.831,79314.0
2020-02-03 15:30:00,53.37,53.37,53.12,53.14,182857.0,34.8245,34.8245,34.6613,34.6744,182857.0
2020-02-04 09:30:00,54.74,54.8,54.58,54.65,173861.0,35.7184,35.7576,35.614,35.6597,173861.0
2020-02-04 10:00:00,54.65,54.82,54.62,54.81,230359.0,35.6597,35.7706,35.6401,35.7641,230359.0
2020-02-04 10:30:00,54.82,54.9,54.76,54.88,100690.0,35.7706,35.8228,35.7315,35.8098,100690.0
2020-02-04 11:00:00,54.88,55.03,54.83,54.95,79386.0,35.8098,35.9076,35.7771,35.8554,79386.0
2020-02-04 11:30:00,54.94,54.94,54.72,54.72,73405.0,35.8489,35.8489,35.7054,35.7054,73405.0
2020-02-04 12:00:00,54.72,54.9,54.68,54.9,48560.0,35.7054,35.8228,35.6793,35.8228,48560.0
2020-02-04 12:30:00,54.9,54.9,54.65,54.72,31907.0,35.8228,35.8228,35.6597,35.7054,31907.0
2020-02-04 13:00:00,54.73,54.78,54.73,54.76,43720.0,35.7119,35.7445,35.7119,35.7315,43720.0
2020-02-04 13:30:00,54.75,54.89,54.69,54.85,43079.0,35.7249,35.8163,35.6858,35.7902,43079.0
2020-02-04 14:00:00,54.86,54.9,54.76,54.76,65604.0,35.7967,35.8228,35.7315,35.7315,65604.0
2020-02-04 14:30:00,54.76,54.84,54.74,54.76,38457.0,35.7315,35.7837,35.7184,35.7315,38457.0
2020-02-04 15:00:00,54.75,54.96,54.71,54.91,93808.0,35.7249,35.862,35.6988,35.8293,93808.0
2020-02-04 15:30:00,54.91,54.97,54.87,54.97,392030.0,35.8293,35.8685,35.8032,35.8685,392030.0
2020-02-05 09:30:00,55.78,55.87,55.47,55.5,200285.0,36.397,36.4557,36.1947,36.2143,200285.0
2020-02-05 10:00:00,55.49,55.57,55.24,55.28,113534.0,36.2078,36.26,36.0447,36.0708,113534.0
2020-02-05 10:30:00,55.28,55.56,55.22,55.53,145377.0,36.0708,36.2535,36.0316,36.2339,145377.0
2020-02-05 11:00:00,55.53,55.65,55.47,55.6,180240.0,36.2339,36.3122,36.1947,36.2796,180240.0
2020-02-05 11:30:00,55.6,55.66,55.55,55.59,99416.0,36.2796,36.3187,36.2469,36.273,99416.0
2020-02-05 12:00:00,55.59,55.64,55.5,55.61,55510.0,36.273,36.3057,36.2143,36.2861,55510.0
2020-02-05 12:30:00,55.62,55.77,55.62,55.77,42626.0,36.2926,36.3905,36.2926,36.3905,42626.0
2020-02-05 13:00:00,55.77,55.77,55.66,55.71,50489.0,36.3905,36.3905,36.3187,36.3513,50489.0
2020-02-05 13:30:00,55.69,55.74,55.6,55.63,43338.0,36.3383,36.3709,36.2796,36.2991,43338.0
2020-02-05 14:00:00,55.62,55.7,55.57,55.65,59591.0,36.2926,36.3448,36.26,36.3122,59591.0
2020-02-05 14:30:00,55.65,55.69,55.58,55.66,39760.0,36.3122,36.3383,36.2665,36.3187,39760.0
2020-02-05 15:00:00,55.66,55.8,55.65,55.74,54037.0,36.3187,36.4101,36.3122,36.3709,54037.0
2020-02-05 15:30:00,55.73,55.76,55.65,55.68,225298.0,36.3644,36.384,36.3122,36.3318,225298.0
2020-02-06 09:30:00,55.69,55.79,55.35,55.57,138286.0,36.3383,36.4035,36.1164,36.26,138286.0
2020-02-06 10:00:00,55.58,55.64,55.47,55.56,172625.0,36.2665,36.3057,36.1947,36.2535,172625.0
2020-02-06 10:30:00,55.55,55.65,55.48,55.5,114937.0,36.2469,36.3122,36.2013,36.2143,114937.0
2020-02-06 11:00:00,55.49,55.54,55.37,55.43,96266.0,36.2078,36.2404,36.1295,36.1686,96266.0
2020-02-06 11:30:00,55.43,55.54,55.37,55.47,58268.0,36.1686,36.2404,36.1295,36.1947,58268.0
2020-02-06 12:00:00,55.46,55.51,55.4,55.48,38191.0,36.1882,36.2208,36.1491,36.2013,38191.0
2020-02-06 12:30:00,55.47,55.47,55.37,55.42,26883.0,36.1947,36.1947,36.1295,36.1621,26883.0
2020-02-06 13:00:00,55.43,55.47,55.38,55.39,23294.0,36.1686,36.1947,36.136,36.1425,23294.0
2020-02-06 13:30:00,55.38,55.42,55.33,55.41,35958.0,36.136,36.1621,36.1034,36.1556,35958.0
2020-02-06 14:00:00,55.41,55.44,55.28,55.34,61521.0,36.1556,36.1752,36.0708,36.1099,61521.0
2020-02-06 14:30:00,55.33,55.34,55.21,55.25,70589.0,36.1034,36.1099,36.0251,36.0512,70589.0
2020-02-06 15:00:00,55.25,55.3,55.23,55.26,63828.0,36.0512,36.0838,36.0381,36.0577,63828.0
2020-02-06 15:30:00,55.26,55.43,55.25,55.37,136652.0,36.0577,36.1686,36.0512,36.1295,136652.0
2020-02-07 09:30:00,54.43,54.64,54.25,54.35,146567.0,35.5161,35.6532,35.3987,35.4639,146567.0
2020-02-07 10:00:00,54.35,54.36,54.15,54.25,75480.0,35.4639,35.4705,35.3334,35.3987,75480.0
2020-02-07 10:30:00,54.25,54.28,54.17,54.21,138370.0,35.3987,35.4183,35.3465,35.3726,138370.0
2020-02-07 11:00:00,54.21,54.21,53.97,54.06,128971.0,35.3726,35.3726,35.216,35.2747,128971.0
2020-02-07 11:30:00,54.04,54.13,53.88,53.94,49974.0,35.2617,35.3204,35.1573,35.1964,49974.0
2020-02-07 12:00:00,53.93,54.02,53.87,53.92,32316.0,35.1899,35.2486,35.1507,35.1834,32316.0
2020-02-07 12:30:00,53.92,53.97,53.89,53.91,41702.0,35.1834,35.216,35.1638,35.1768,41702.0
2020-02-07 13:00:00,53.91,54.0,53.87,53.98,25037.0,35.1768,35.2356,35.1507,35.2225,25037.0
2020-02-07 13:30:00,53.99,54.02,53.87,53.88,51219.0,35.229,35.2486,35.1507,35.1573,51219.0
2020-02-07 14:00:00,53.86,53.87,53.71,53.75,71749.0,35.1442,35.1507,35.0463,35.0724,71749.0
2020-02-07 14:30:00,53.75,53.8,53.72,53.75,33143.0,35.0724,35.105,35.0528,35.0724,33143.0
2020-02-07 15:00:00,53.75,53.79,53.73,53.75,44657.0,35.0724,35.0985,35.0594,35.0724,44657.0
2020-02-07 15:30:00,53.75,53.79,53.69,53.73,201547.0,35.0724,35.0985,35.0333,35.0594,201547.0
2020-02-10 09:30:00,53.54,53.61,53.29,53.35,181500.0,34.9354,34.9811,34.7723,34.8114,181500.0
2020-02-10 10:00:00,53.34,53.43,53.22,53.42,132109.0,34.8049,34.8636,34.7266,34.8571,132109.0
2020-02-10 10:30:00,53.42,53.44,53.17,53.18,101623.0,34.8571,34.8701,34.694,34.7005,101623.0
2020-02-10 11:00:00,53.17,53.24,53.07,53.17,112366.0,34.694,34.7396,34.6287,34.694,112366.0
2020-02-10 11:30:00,53.18,53.39,53.17,53.32,40593.0,34.7005,34.8375,34.694,34.7918,40593.0
2020-02-10 12:00:00,53.31,53.35,53.22,53.27,48810.0,34.7853,34.8114,34.7266,34.7592,48810.0
2020-02-10 12:30:00,53.26,53.28,53.21,53.23,25297.0,34.7527,34.7657,34.7201,34.7331,25297.0
2020-02-10 13:00:00,53.22,53.27,53.22,53.24,26644.0,34.7266,34.7592,34.7266,34.7396,26644.0
2020-02-10 13:30:00,53.25,53.33,53.22,53.23,29659.0,34.7462,34.7984,34.7266,34.7331,29659.0
2020-02-10 14:00:00,53.23,53.28,53.12,53.27,59400.0,34.7331,34.7657,34.6613,34.7592,59400.0
2020-02-10 14:30:00,53.26,53.33,53.26,53.3,32823.0,34.7527,34.7984,34.7527,34.7788,32823.0
2020-02-10 15:00:00,53.3,53.37,53.3,53.31,43538.0,34.7788,34.8245,34.7788,34.7853,43538.0
2020-02-10 15:30:00,53.3,53.43,53.28,53.43,116598.0,34.7788,34.8636,34.7657,34.8636,116598.0
2020-02-11 09:30:00,54.31,54.35,54.13,54.16,229535.0,35.4378,35.4639,35.3204,35.34,229535.0
2020-02-11 10:00:00,54.17,54.32,54.1,54.18,90244.0,35.3465,35.4444,35.3008,35.353,90244.0
2020-02-11 10:30:00,54.18,54.2,54.05,54.12,67534.0,35.353,35.3661,35.2682,35.3139,67534.0
2020-02-11 11:00:00,54.12,54.14,53.92,53.94,67876.0,35.3139,35.3269,35.1834,35.1964,67876.0
2020-02-11 11:30:00,53.94,53.94,53.76,53.84,55669.0,35.1964,35.1964,35.0789,35.1312,55669.0
2020-02-11 12:00:00,53.83,53.86,53.8,53.84,23281.0,35.1246,35.1442,35.105,35.1312,23281.0
2020-02-11 12:30:00,53.83,53.86,53.8,53.85,20792.0,35.1246,35.1442,35.105,35.1377,20792.0
2020-02-11 13:00:00,53.86,53.88,53.77,53.88,22278.0,35.1442,35.1573,35.0855,35.1573,22278.0
2020-02-11 13:30:00,53.88,53.92,53.79,53.8,27211.0,35.1573,35.1834,35.0985,35.105,27211.0
2020-02-11 14:00:00,53.8,53.81,53.73,53.79,37442.0,35.105,35.1116,35.0594,35.0985,37442.0
2020-02-11 14:30:00,53.79,53.86,53.77,53.79,45077.0,35.0985,35.1442,35.0855,35.0985,45077.0
2020-02-11 15:00:00,53.78,53.8,53.65,53.71,73139.0,35.092,35.105,35.0072,35.0463,73139.0
2020-02-11 15:30:00,53.71,53.86,53.6,53.84,438838.0,35.0463,35.1442,34.9745,35.1312,438838.0
2020-02-12 09:30:00,55.43,55.51,55.27,55.4,213454.0,36.1686,36.2208,36.0642,36.1491,213454.0
2020-02-12 10:00:00,55.4,55.46,55.1,55.19,75060.0,36.1491,36.1882,35.9533,36.012,75060.0
2020-02-12 10:30:00,55.19,55.24,54.96,55.01,54646.0,36.012,36.0447,35.862,35.8946,54646.0
2020-02-12 11:00:00,55.01,55.29,55.01,55.29,84422.0,35.8946,36.0773,35.8946,36.0773,84422.0
2020-02-12 11:30:00,55.29,55.29,55.11,55.24,64831.0,36.0773,36.0773,35.9598,36.0447,64831.0
2020-02-12 12:00:00,55.24,55.3,55.21,55.26,62773.0,36.0447,36.0838,36.0251,36.0577,62773.0
2020-02-12 12:30:00,55.27,55.29,55.18,55.22,47370.0,36.0642,36.0773,36.0055,36.0316,47370.0
2020-02-12 13:00:00,55.22,55.26,55.15,55.16,37480.0,36.0316,36.0577,35.9859,35.9925,37480.0
2020-02-12 13:30:00,55.16,55.31,55.13,55.31,120457.0,35.9925,36.0903,35.9729,36.0903,120457.0
2020-02-12 14:00:00,55.31,55.41,55.29,55.3,92601.0,36.0903,36.1556,36.0773,36.0838,92601.0
2020-02-12 14:30:00,55.31,55.36,55.22,55.26,85631.0,36.0903,36.123,36.0316,36.0577,85631.0
2020-02-12 15:00:00,55.26,55.41,55.25,55.34,112376.0,36.0577,36.1556,36.0512,36.1099,112376.0
2020-02-12 15:30:00,55.34,55.41,55.28,55.28,264651.0,36.1099,36.1556,36.0708,36.0708,264651.0
2020-02-13 09:30:00,54.8,54.91,54.74,54.79,114533.0,35.7576,35.8293,35.7184,35.751,114533.0
2020-02-13 10:00:00,54.79,54.83,54.63,54.73,152178.0,35.751,35.7771,35.6466,35.7119,152178.0
2020-02-13 10:30:00,54.74,54.75,54.58,54.71,59595.0,35.7184,35.7249,35.614,35.6988,59595.0
2020-02-13 11:00:00,54.71,55.02,54.69,54.95,76732.0,35.6988,35.9011,35.6858,35.8554,76732.0
2020-02-13 11:30:00,54.96,55.07,54.89,54.91,36502.0,35.862,35.9337,35.8163,35.8293,36502.0
2020-02-13 12:00:00,54.9,54.95,54.83,54.84,22338.0,35.8228,35.8554,35.7771,35.7837,22338.0
2020-02-13 12:30:00,54.84,54.92,54.8,54.8,36208.0,35.7837,35.8359,35.7576,35.7576,36208.0
2020-02-13 13:00:00,54.79,54.8,54.69,54.71,33283.0,35.751,35.7576,35.6858,35.6988,33283.0
2020-02-13 13:30:00,54.71,54.79,54.69,54.72,39576.0,35.6988,35.751,35.6858,35.7054,39576.0
2020-02-13 14:00:00,54.72,54.78,54.68,54.69,36371.0,35.7054,35.7445,35.6793,35.6858,36371.0
2020-02-13 14:30:00,54.69,54.92,54.67,54.9,63374.0,35.6858,35.8359,35.6727,35.8228,63374.0
2020-02-13 15:00:00,54.9,54.94,54.84,54.85,58554.0,35.8228,35.8489,35.7837,35.7902,58554.0
2020-02-13 15:30:00,54.85,54.9,54.79,54.88,137755.0,35.7902,35.8228,35.751,35.8098,137755.0
2020-02-14 09:30:00,54.91,54.94,54.74,54.77,116511.0,35.8293,35.8489,35.7184,35.738,116511.0
2020-02-14 10:00:00,54.78,54.8,54.63,54.68,180194.0,35.7445,35.7576,35.6466,35.6793,180194.0
2020-02-14 10:30:00,54.68,54.7,54.59,54.6,64225.0,35.6793,35.6923,35.6205,35.6271,64225.0
2020-02-14 11:00:00,54.61,54.68,54.51,54.63,152958.0,35.6336,35.6793,35.5683,35.6466,152958.0
2020-02-14 11:30:00,54.62,54.73,54.42,54.43,75000.0,35.6401,35.7119,35.5096,35.5161,75000.0
2020-02-14 12:00:00,54.43,54.45,54.37,54.4,61189.0,35.5161,35.5292,35.477,35.4966,61189.0
2020-02-14 12:30:00,54.4,54.51,54.39,54.5,40191.0,35.4966,35.5683,35.49,35.5618,40191.0
2020-02-14 13:00:00,54.51,54.53,54.39,54.39,33731.0,35.5683,35.5814,35.49,35.49,33731.0
2020-02-14 13:30:00,54.38,54.44,54.35,54.39,58672.0,35.4835,35.5227,35.4639,35.49,58672.0
2020-02-14 14:00:00,54.4,54.46,54.32,54.4,46781.0,35.4966,35.5357,35.4444,35.4966,46781.0
2020-02-14 14:30:00,54.39,54.44,54.36,54.38,49277.0,35.49,35.5227,35.4705,35.4835,49277.0
2020-02-14 15:00:00,54.39,54.46,54.37,54.45,45275.0,35.49,35.5357,35.477,35.5292,45275.0
2020-02-14 15:30:00,54.45,54.54,54.44,54.5,199888.0,35.5292,35.5879,35.5227,35.5618,199888.0
2020-02-18 09:30:00,54.33,54.46,54.26,54.37,161769.0,35.4509,35.5357,35.4052,35.477,161769.0
2020-02-18 10:00:00,54.37,54.48,54.24,54.25,43541.0,35.477,35.5488,35.3922,35.3987,43541.0
2020-02-18 10:30:00,54.25,54.38,54.23,54.35,44756.0,35.3987,35.4835,35.3856,35.4639,44756.0
2020-02-18 11:00:00,54.35,54.4,54.14,54.16,44012.0,35.4639,35.4966,35.3269,35.34,44012.0
2020-02-18 11:30:00,54.16,54.28,54.16,54.18,26581.0,35.34,35.4183,35.34,35.353,26581.0
2020-02-18 12:00:00,54.16,54.23,54.13,54.2,54733.0,35.34,35.3856,35.3204,35.3661,54733.0
2020-02-18 12:30:00,54.22,54.24,54.18,54.19,18685.0,35.3791,35.3922,35.353,35.3595,18685.0
2020-02-18 13:00:00,54.2,54.28,54.2,54.25,18417.0,35.3661,35.4183,35.3661,35.3987,18417.0
2020-02-18 13:30:00,54.26,54.27,54.16,54.17,17073.0,35.4052,35.4117,35.34,35.3465,17073.0
2020-02-18 14:00:00,54.18,54.32,54.17,54.31,22657.0,35.353,35.4444,35.3465,35.4378,22657.0
2020-02-18 14:30:00,54.32,54.43,54.32,54.39,17983.0,35.4444,35.5161,35.4444,35.49,17983.0
2020-02-18 15:00:00,54.4,54.43,54.37,54.39,39420.0,35.4966,35.5161,35.477,35.49,39420.0
2020-02-18 15:30:00,54.4,54.45,54.35,54.42,94788.0,35.4966,35.5292,35.4639,35.5096,94788.0
2020-02-19 09:30:00,54.46,54.58,54.37,54.41,95501.0,35.5357,35.614,35.477,35.5031,95501.0
2020-02-19 10:00:00,54.42,54.44,54.34,54.37,75321.0,35.5096,35.5227,35.4574,35.477,75321.0
2020-02-19 10:30:00,54.38,54.54,54.37,54.54,56046.0,35.4835,35.5879,35.477,35.5879,56046.0
2020-02-19 11:00:00,54.54,54.58,54.48,54.51,38542.0,35.5879,35.614,35.5488,35.5683,38542.0
2020-02-19 11:30:00,54.51,54.51,54.33,54.33,57016.0,35.5683,35.5683,35.4509,35.4509,57016.0
2020-02-19 12:00:00,54.33,54.36,54.24,54.34,43129.0,35.4509,35.4705,35.3922,35.4574,43129.0
2020-02-19 12:30:00,54.34,54.45,54.34,54.38,58030.0,35.4574,35.5292,35.4574,35.4835,58030.0
2020-02-19 13:00:00,54.4,54.43,54.32,54.4,39709.0,35.4966,35.5161,35.4444,35.4966,39709.0
2020-02-19 13:30:00,54.4,54.42,54.32,54.33,32760.0,35.4966,35.5096,35.4444,35.4509,32760.0
2020-02-19 14:00:00,54.33,54.34,54.24,54.28,34501.0,35.4509,35.4574,35.3922,35.4183,34501.0
2020-02-19 14:30:00,54.28,54.39,54.27,54.35,28451.0,35.4183,35.49,35.4117,35.4639,28451.0
2020-02-19 15:00:00,54.36,54.38,54.28,54.32,42128.0,35.4705,35.4835,35.4183,35.4444,42128.0
2020-02-19 15:30:00,54.31,54.37,54.28,54.34,153719.0,35.4378,35.477,35.4183,35.4574,153719.0
2020-02-20 09:30:00,54.47,54.61,54.29,54.58,100948.0,35.5422,35.6336,35.4248,35.614,100948.0
2020-02-20 10:00:00,54.59,54.7,54.57,54.66,72308.0,35.6205,35.6923,35.6075,35.6662,72308.0
2020-02-20 10:30:00,54.65,54.76,54.61,54.69,125880.0,35.6597,35.7315,35.6336,35.6858,125880.0
2020-02-20 11:00:00,54.71,54.74,54.37,54.38,70129.0,35.6988,35.7184,35.477,35.4835,70129.0
2020-02-20 11:30:00,54.37,54.38,54.13,54.25,150325.0,35.477,35.4835,35.3204,35.3987,150325.0
2020-02-20 12:00:00,54.24,54.28,54.1,54.25,52277.0,35.3922,35.4183,35.3008,35.3987,52277.0
2020-02-20 12:30:00,54.24,54.28,54.15,54.2,31593.0,35.3922,35.4183,35.3334,35.3661,31593.0
2020-02-20 13:00:00,54.21,54.38,54.2,54.37,19227.0,35.3726,35.4835,35.3661,35.477,19227.0
2020-02-20 13:30:00,54.37,54.37,54.17,54.17,32059.0,35.477,35.477,35.3465,35.3465,32059.0
2020-02-20 14:00:00,54.18,54.29,54.17,54.29,53035.0,35.353,35.4248,35.3465,35.4248,53035.0
2020-02-20 14:30:00,54.31,54.44,54.31,54.4,19384.0,35.4378,35.5227,35.4378,35.4966,19384.0
2020-02-20 15:00:00,54.39,54.39,54.27,54.34,43464.0,35.49,35.49,35.4117,35.4574,43464.0
2020-02-20 15:30:00,54.34,54.37,54.12,54.2,237749.0,35.4574,35.477,35.3139,35.3661,237749.0
2020-02-21 09:30:00,54.3,54.32,53.98,54.17,361143.0,35.4313,35.4444,35.2225,35.3465,361143.0
2020-02-21 10:00:00,54.18,54.38,54.05,54.31,178282.0,35.353,35.4835,35.2682,35.4378,178282.0
2020-02-21 10:30:00,54.28,54.31,54.11,54.25,190630.0,35.4183,35.4378,35.3073,35.3987,190630.0
2020-02-21 11:00:00,54.26,54.37,54.21,54.32,157837.0,35.4052,35.477,35.3726,35.4444,157837.0
2020-02-21 11:30:00,54.32,54.57,54.32,54.55,65580.0,35.4444,35.6075,35.4444,35.5944,65580.0
2020-02-21 12:00:00,54.55,54.66,54.54,54.65,48097.0,35.5944,35.6662,35.5879,35.6597,48097.0
2020-02-21 12:30:00,54.66,54.67,54.58,54.66,75824.0,35.6662,35.6727,35.614,35.6662,75824.0
2020-02-21 13:00:00,54.66,54.69,54.56,54.57,78141.0,35.6662,35.6858,35.601,35.6075,78141.0
2020-02-21 13:30:00,54.56,54.69,54.56,54.68,200680.0,35.601,35.6858,35.601,35.6793,200680.0
2020-02-21 14:00:00,54.67,54.71,54.5,54.53,153806.0,35.6727,35.6988,35.5618,35.5814,153806.0
2020-02-21 14:30:00,54.53,54.56,54.46,54.52,82491.0,35.5814,35.601,35.5357,35.5749,82491.0
2020-02-21 15:00:00,54.53,54.55,54.45,54.46,110600.0,35.5814,35.5944,35.5292,35.5357,110600.0
2020-02-21 15:30:00,54.46,54.62,54.4,54.62,406689.0,35.5357,35.6401,35.4966,35.6401,406689.0
2020-02-24 09:30:00,51.11,51.33,50.9,51.14,384427.0,33.3498,33.4933,33.2128,33.3694,384427.0
2020-02-24 10:00:00,51.13,51.24,51.0,51.01,249738.0,33.3628,33.4346,33.278,33.2845,249738.0
2020-02-24 10:30:00,51.0,51.47,50.92,51.46,221393.0,33.278,33.5847,33.2258,33.5782,221393.0
2020-02-24 11:00:00,51.45,51.46,51.25,51.3,113436.0,33.5717,33.5782,33.4411,33.4738,113436.0
2020-02-24 11:30:00,51.3,51.44,51.22,51.37,155924.0,33.4738,33.5651,33.4216,33.5195,155924.0
2020-02-24 12:00:00,51.37,51.37,51.26,51.29,121195.0,33.5195,33.5195,33.4477,33.4672,121195.0
2020-02-24 12:30:00,51.28,51.49,51.22,51.35,66885.0,33.4607,33.5978,33.4216,33.5064,66885.0
2020-02-24 13:00:00,51.34,51.44,51.29,51.44,80549.0,33.4999,33.5651,33.4672,33.5651,80549.0
2020-02-24 13:30:00,51.45,51.45,51.24,51.28,105201.0,33.5717,33.5717,33.4346,33.4607,105201.0
2020-02-24 14:00:00,51.27,51.32,51.11,51.3,86087.0,33.4542,33.4868,33.3498,33.4738,86087.0
2020-02-24 14:30:00,51.31,51.45,51.26,51.38,140562.0,33.4803,33.5717,33.4477,33.526,140562.0
2020-02-24 15:00:00,51.39,51.45,51.29,51.3,136757.0,33.5325,33.5717,33.4672,33.4738,136757.0
2020-02-24 15:30:00,51.31,51.34,51.21,51.22,434252.0,33.4803,33.4999,33.415,33.4216,434252.0
2020-02-25 09:30:00,51.61,51.64,51.22,51.44,211775.0,33.6761,33.6956,33.4216,33.5651,211775.0
2020-02-25 10:00:00,51.43,51.48,50.95,51.01,114990.0,33.5586,33.5912,33.2454,33.2845,114990.0
2020-02-25 10:30:00,51.02,51.19,50.91,51.09,113760.0,33.2911,33.402,33.2193,33.3367,113760.0
2020-02-25 11:00:00,51.09,51.23,50.95,50.99,123748.0,33.3367,33.4281,33.2454,33.2715,123748.0
2020-02-25 11:30:00,51.0,51.09,50.65,50.93,387957.0,33.278,33.3367,33.0496,33.2323,387957.0
2020-02-25 12:00:00,50.95,50.99,50.75,50.78,48377.0,33.2454,33.2715,33.1149,33.1345,48377.0
2020-02-25 12:30:00,50.78,50.92,50.65,50.73,64410.0,33.1345,33.2258,33.0496,33.1018,64410.0
2020-02-25 13:00:00,50.73,50.83,50.61,50.62,86144.0,33.1018,33.1671,33.0235,33.0301,86144.0
2020-02-25 13:30:00,50.62,50.66,50.51,50.55,78350.0,33.0301,33.0562,32.9583,32.9844,78350.0
2020-02-25 14:00:00,50.54,50.6,50.26,50.29,130679.0,32.9779,33.017,32.7952,32.8147,130679.0
2020-02-25 14:30:00,50.3,50.45,50.19,50.4,143108.0,32.8213,32.9191,32.7495,32.8865,143108.0
2020-02-25 15:00:00,50.43,50.58,50.28,50.37,112262.0,32.9061,33.004,32.8082,32.8669,112262.0
2020-02-25 15:30:00,50.37,50.47,50.16,50.43,471842.0,32.8669,32.9322,32.7299,32.9061,471842.0
2020-02-26 09:30:00,50.5,50.55,49.9,50.42,423152.0,32.9518,32.9844,32.5603,32.8996,423152.0
2020-02-26 10:00:00,50.41,50.42,50.05,50.11,248473.0,32.893,32.8996,32.6581,32.6973,248473.0
2020-02-26 10:30:00,50.11,50.49,50.11,50.23,190951.0,32.6973,32.9452,32.6973,32.7756,190951.0
2020-02-26 11:00:00,50.23,50.51,50.09,50.51,136514.0,32.7756,32.9583,32.6842,32.9583,136514.0
2020-02-26 11:30:00,50.49,50.66,50.1,50.13,111423.0,32.9452,33.0562,32.6908,32.7103,111423.0
2020-02-26 12:00:00,50.13,50.13,49.77,50.0,133043.0,32.7103,32.7103,32.4754,32.6255,133043.0
2020-02-26 12:30:00,50.01,50.2,49.99,50.13,44364.0,32.632,32.756,32.619,32.7103,44364.0
2020-02-26 13:00:00,50.13,50.16,49.87,49.93,40665.0,32.7103,32.7299,32.5407,32.5798,40665.0
2020-02-26 13:30:00,49.91,49.93,49.59,49.75,117708.0,32.5668,32.5798,32.358,32.4624,117708.0
2020-02-26 14:00:00,49.73,49.92,49.67,49.84,49753.0,32.4493,32.5733,32.4102,32.5211,49753.0
2020-02-26 14:30:00,49.83,49.83,49.67,49.7,58596.0,32.5146,32.5146,32.4102,32.4298,58596.0
2020-02-26 15:00:00,49.68,49.93,49.68,49.73,75578.0,32.4167,32.5798,32.4167,32.4493,75578.0
2020-02-26 15:30:00,49.72,49.8,49.64,49.72,293795.0,32.4428,32.495,32.3906,32.4428,293795.0
2020-02-27 09:30:00,47.82,47.89,47.46,47.58,495540.0,31.203,31.2487,30.9681,31.0464,495540.0
2020-02-27 10:00:00,47.57,47.65,47.16,47.23,342393.0,31.0399,31.0921,30.7724,30.8181,342393.0
2020-02-27 10:30:00,47.24,47.48,47.01,47.23,464689.0,30.8246,30.9812,30.6745,30.8181,464689.0
2020-02-27 11:00:00,47.22,47.5,47.18,47.31,501451.0,30.8115,30.9942,30.7854,30.8703,501451.0
2020-02-27 11:30:00,47.31,47.81,47.31,47.79,176384.0,30.8703,31.1965,30.8703,31.1835,176384.0
2020-02-27 12:00:00,47.76,47.93,47.66,47.93,139504.0,31.1639,31.2748,31.0986,31.2748,139504.0
2020-02-27 12:30:00,47.91,48.2,47.9,48.05,168246.0,31.2618,31.451,31.2552,31.3531,168246.0
2020-02-27 13:00:00,48.06,48.33,47.93,48.21,311975.0,31.3596,31.5358,31.2748,31.4575,311975.0
2020-02-27 13:30:00,48.2,48.33,47.96,47.98,315464.0,31.451,31.5358,31.2944,31.3074,315464.0
2020-02-27 14:00:00,47.99,48.14,47.88,48.05,164421.0,31.314,31.4118,31.2422,31.3531,164421.0
2020-02-27 14:30:00,48.05,48.09,47.88,47.9,120682.0,31.3531,31.3792,31.2422,31.2552,120682.0
2020-02-27 15:00:00,47.9,47.96,47.67,47.69,167866.0,31.2552,31.2944,31.1052,31.1182,167866.0
2020-02-27 15:30:00,47.68,47.77,47.24,47.25,650214.0,31.1117,31.1704,30.8246,30.8311,650214.0
2020-02-28 09:30:00,45.17,45.63,44.93,44.97,559048.0,29.4739,29.774,29.3173,29.3434,559048.0
2020-02-28 10:00:00,44.96,45.44,44.63,45.04,697785.0,29.3369,29.6501,29.1215,29.3891,697785.0
2020-02-28 10:30:00,45.04,45.66,45.03,45.54,443201.0,29.3891,29.7936,29.3825,29.7153,443201.0
2020-02-28 11:00:00,45.54,45.96,45.4,45.96,579469.0,29.7153,29.9894,29.624,29.9894,579469.0
2020-02-28 11:30:00,45.98,46.87,45.97,46.14,561142.0,30.0024,30.5832,29.9959,30.1068,561142.0
2020-02-28 12:00:00,46.13,46.24,45.83,46.24,127770.0,30.1003,30.1721,29.9045,30.1721,127770.0
2020-02-28 12:30:00,46.24,46.36,45.98,46.26,134973.0,30.1721,30.2504,30.0024,30.1851,134973.0
2020-02-28 13:00:00,46.27,46.39,46.07,46.23,372818.0,30.1916,30.2699,30.0611,30.1655,372818.0
2020-02-28 13:30:00,46.22,46.24,45.87,46.05,173409.0,30.159,30.1721,29.9306,30.0481,173409.0
2020-02-28 14:00:00,46.05,46.43,45.86,46.43,163000.0,30.0481,30.296,29.9241,30.296,163000.0
2020-02-28 14:30:00,46.43,46.99,46.38,46.87,551638.0,30.296,30.6615,30.2634,30.5832,551638.0
2020-02-28 15:00:00,46.86,47.08,46.56,46.65,278508.0,30.5766,30.7202,30.3809,30.4396,278508.0
2020-02-28 15:30:00,46.64,47.0,46.41,46.93,891774.0,30.4331,30.668,30.283,30.6223,891774.0
2020-03-02 09:30:00,47.21,47.24,46.85,46.95,740339.0,30.805,30.8246,30.5701,30.6354,740339.0
2020-03-02 10:00:00,46.95,47.57,46.85,47.52,449593.0,30.6354,31.0399,30.5701,31.0073,449593.0
2020-03-02 10:30:00,47.51,47.97,47.38,47.75,463521.0,31.0008,31.3009,30.9159,31.1574,463521.0
2020-03-02 11:00:00,47.74,48.13,47.56,47.94,349970.0,31.1508,31.4053,31.0334,31.2813,349970.0
2020-03-02 11:30:00,47.95,48.47,47.73,48.33,640944.0,31.2879,31.6272,31.1443,31.5358,640944.0
2020-03-02 12:00:00,48.35,48.5,48.23,48.48,306909.0,31.5489,31.6467,31.4706,31.6337,306909.0
2020-03-02 12:30:00,48.47,48.66,48.41,48.62,123658.0,31.6272,31.7511,31.588,31.725,123658.0
2020-03-02 13:00:00,48.63,48.7,48.36,48.46,143621.0,31.7316,31.7772,31.5554,31.6206,143621.0
2020-03-02 13:30:00,48.46,48.6,48.33,48.6,174597.0,31.6206,31.712,31.5358,31.712,174597.0
2020-03-02 14:00:00,48.59,48.73,48.55,48.58,192235.0,31.7055,31.7968,31.6794,31.6989,192235.0
2020-03-02 14:30:00,48.59,48.62,47.97,48.03,222780.0,31.7055,31.725,31.3009,31.3401,222780.0
2020-03-02 15:00:00,48.02,48.41,48.01,48.31,130128.0,31.3335,31.588,31.327,31.5228,130128.0
2020-03-02 15:30:00,48.31,48.89,48.3,48.77,405251.0,31.5228,31.9012,31.5162,31.8229,405251.0
2020-03-03 09:30:00,49.56,49.61,49.16,49.47,692138.0,32.3384,32.371,32.0774,32.2797,692138.0
2020-03-03 10:00:00,49.47,50.65,49.46,50.03,772071.0,32.2797,33.0496,32.2732,32.6451,772071.0
2020-03-03 10:30:00,50.01,50.22,49.64,49.94,490622.0,32.632,32.7691,32.3906,32.5864,490622.0
2020-03-03 11:00:00,49.91,49.98,49.01,49.07,526911.0,32.5668,32.6125,31.9795,32.0187,526911.0
2020-03-03 11:30:00,49.09,49.66,48.98,49.64,314396.0,32.0317,32.4037,31.96,32.3906,314396.0
2020-03-03 12:00:00,49.63,50.16,49.48,50.01,440370.0,32.3841,32.7299,32.2862,32.632,440370.0
2020-03-03 12:30:00,50.02,50.09,49.89,50.02,123433.0,32.6386,32.6842,32.5537,32.6386,123433.0
2020-03-03 13:00:00,50.01,50.05,49.31,49.44,247536.0,32.632,32.6581,32.1753,32.2601,247536.0
2020-03-03 13:30:00,49.42,49.45,48.78,48.8,310452.0,32.2471,32.2666,31.8294,31.8425,310452.0
2020-03-03 14:00:00,48.81,48.87,48.25,48.7,376861.0,31.849,31.8882,31.4836,31.7772,376861.0
2020-03-03 14:30:00,48.71,48.84,48.38,48.83,405028.0,31.7838,31.8686,31.5684,31.8621,405028.0
2020-03-03 15:00:00,48.83,49.12,48.75,49.1,300995.0,31.8621,32.0513,31.8099,32.0383,300995.0
2020-03-03 15:30:00,49.09,49.09,48.46,48.77,818907.0,32.0317,32.0317,31.6206,31.8229,818907.0
2020-03-04 09:30:00,50.69,50.69,50.1,50.2,398229.0,33.0757,33.0757,32.6908,32.756,398229.0
2020-03-04 10:00:00,50.23,50.61,50.18,50.48,196481.0,32.7756,33.0235,32.743,32.9387,196481.0
2020-03-04 10:30:00,50.47,50.49,50.1,50.34,149024.0,32.9322,32.9452,32.6908,32.8474,149024.0
2020-03-04 11:00:00,50.32,50.5,50.16,50.5,191323.0,32.8343,32.9518,32.7299,32.9518,191323.0
2020-03-04 11:30:00,50.53,50.56,50.26,50.37,110026.0,32.9713,32.9909,32.7952,32.8669,110026.0
2020-03-04 12:00:00,50.37,50.76,50.37,50.76,94524.0,32.8669,33.1214,32.8669,33.1214,94524.0
2020-03-04 12:30:00,50.75,50.84,50.56,50.83,143421.0,33.1149,33.1736,32.9909,33.1671,143421.0
2020-03-04 13:00:00,50.83,51.03,50.83,50.95,119784.0,33.1671,33.2976,33.1671,33.2454,119784.0
2020-03-04 13:30:00,50.96,51.02,50.87,50.9,107119.0,33.2519,33.2911,33.1932,33.2128,107119.0
2020-03-04 14:00:00,50.9,51.08,50.82,51.08,174953.0,33.2128,33.3302,33.1606,33.3302,174953.0
2020-03-04 14:30:00,51.08,51.15,50.95,51.03,176819.0,33.3302,33.3759,33.2454,33.2976,176819.0
2020-03-04 15:00:00,51.02,51.28,51.0,51.26,148809.0,33.2911,33.4607,33.278,33.4477,148809.0
2020-03-04 15:30:00,51.26,51.52,51.25,51.49,547015.0,33.4477,33.6173,33.4411,33.5978,547015.0
2020-03-05 09:30:00,49.37,50.05,49.34,49.74,637205.0,32.2144,32.6581,32.1949,32.4559,637205.0
2020-03-05 10:00:00,49.72,50.01,49.64,49.84,327719.0,32.4428,32.632,32.3906,32.5211,327719.0
2020-03-05 10:30:00,49.84,49.97,49.67,49.81,278194.0,32.5211,32.6059,32.4102,32.5015,278194.0
2020-03-05 11:00:00,49.81,50.13,49.73,49.73,238687.0,32.5015,32.7103,32.4493,32.4493,238687.0
2020-03-05 11:30:00,49.73,49.82,49.51,49.6,154465.0,32.4493,32.5081,32.3058,32.3645,154465.0
2020-03-05 12:00:00,49.59,49.65,49.33,49.45,192081.0,32.358,32.3971,32.1883,32.2666,192081.0
2020-03-05 12:30:00,49.44,49.44,49.18,49.22,145139.0,32.2601,32.2601,32.0905,32.1166,145139.0
2020-03-05 13:00:00,49.23,49.29,49.08,49.27,124905.0,32.1231,32.1622,32.0252,32.1492,124905.0
2020-03-05 13:30:00,49.24,49.37,49.2,49.34,85705.0,32.1296,32.2144,32.1035,32.1949,85705.0
2020-03-05 14:00:00,49.33,49.34,49.05,49.12,99410.0,32.1883,32.1949,32.0056,32.0513,99410.0
2020-03-05 14:30:00,49.12,49.44,49.1,49.39,197903.0,32.0513,32.2601,32.0383,32.2275,197903.0
2020-03-05 15:00:00,49.38,49.38,49.08,49.19,188180.0,32.221,32.221,32.0252,32.097,188180.0
2020-03-05 15:30:00,49.18,49.41,49.11,49.26,662121.0,32.0905,32.2405,32.0448,32.1427,662121.0
2020-03-06 09:30:00,46.17,46.53,46.02,46.41,486485.0,31.634,31.8807,31.5312,31.7985,486485.0
2020-03-06 10:00:00,46.41,46.53,46.18,46.48,470026.0,31.7985,31.8807,31.6409,31.8464,470026.0
2020-03-06 10:30:00,46.47,46.66,46.37,46.5,350405.0,31.8396,31.9698,31.7711,31.8601,350405.0
2020-03-06 11:00:00,46.5,46.55,45.89,46.0,298684.0,31.8601,31.8944,31.4422,31.5175,298684.0
2020-03-06 11:30:00,46.01,46.17,45.9,46.01,294284.0,31.5244,31.634,31.449,31.5244,294284.0
2020-03-06 12:00:00,46.02,46.18,45.98,46.06,225480.0,31.5312,31.6409,31.5038,31.5587,225480.0
2020-03-06 12:30:00,46.08,46.27,46.05,46.11,200878.0,31.5724,31.7025,31.5518,31.5929,200878.0
2020-03-06 13:00:00,46.11,46.28,46.05,46.2,143532.0,31.5929,31.7094,31.5518,31.6546,143532.0
2020-03-06 13:30:00,46.19,46.39,46.1,46.16,134776.0,31.6477,31.7848,31.5861,31.6272,134776.0
2020-03-06 14:00:00,46.16,46.16,46.03,46.08,104117.0,31.6272,31.6272,31.5381,31.5724,104117.0
2020-03-06 14:30:00,46.08,46.1,45.77,45.8,190446.0,31.5724,31.5861,31.36,31.3805,190446.0
2020-03-06 15:00:00,45.79,45.93,45.67,45.75,181346.0,31.3737,31.4696,31.2914,31.3463,181346.0
2020-03-06 15:30:00,45.74,46.24,45.7,46.15,586250.0,31.3394,31.682,31.312,31.6203,586250.0
2020-03-09 09:30:00,42.38,42.76,41.79,42.56,313474.0,29.0373,29.2976,28.633,29.1606,313474.0
2020-03-09 10:00:00,42.58,43.42,42.49,43.42,497866.0,29.1743,29.7498,29.1126,29.7498,497866.0
2020-03-09 10:30:00,43.42,43.61,42.59,42.66,702168.0,29.7498,29.88,29.1811,29.2291,702168.0
2020-03-09 11:00:00,42.65,42.88,42.49,42.7,425441.0,29.2222,29.3798,29.1126,29.2565,425441.0
2020-03-09 11:30:00,42.7,43.36,42.58,43.27,548053.0,29.2565,29.7087,29.1743,29.647,548053.0
2020-03-09 12:00:00,43.27,43.64,42.83,42.84,307289.0,29.647,29.9006,29.3456,29.3524,307289.0
2020-03-09 12:30:00,42.85,43.01,42.4,42.53,274415.0,29.3593,29.4689,29.051,29.14,274415.0
2020-03-09 13:00:00,42.52,42.79,42.36,42.4,270094.0,29.1332,29.3182,29.0235,29.051,270094.0
2020-03-09 13:30:00,42.37,42.4,41.85,41.86,227401.0,29.0304,29.051,28.6741,28.681,227401.0
2020-03-09 14:00:00,41.87,41.97,41.5,41.55,424506.0,28.6878,28.7563,28.4343,28.4686,424506.0
2020-03-09 14:30:00,41.55,41.92,41.41,41.84,393242.0,28.4686,28.7221,28.3726,28.6673,393242.0
2020-03-09 15:00:00,41.84,42.21,41.71,42.12,332122.0,28.6673,28.9208,28.5782,28.8591,332122.0
2020-03-09 15:30:00,42.11,42.11,41.8,41.8,759947.0,28.8523,28.8523,28.6399,28.6399,759947.0
2020-03-10 09:30:00,44.98,45.07,44.33,44.53,490981.0,30.8187,30.8803,30.3733,30.5104,490981.0
2020-03-10 10:00:00,44.52,44.87,44.42,44.58,371108.0,30.5035,30.7433,30.435,30.5446,371108.0
2020-03-10 10:30:00,44.59,44.64,43.98,44.12,289889.0,30.5515,30.5857,30.1335,30.2294,289889.0
2020-03-10 11:00:00,44.12,44.21,43.55,43.66,342960.0,30.2294,30.2911,29.8389,29.9143,342960.0
2020-03-10 11:30:00,43.66,44.44,43.54,43.89,682433.0,29.9143,30.4487,29.832,30.0718,682433.0
2020-03-10 12:00:00,43.94,44.59,43.94,44.0,193028.0,30.1061,30.5515,30.1061,30.1472,193028.0
2020-03-10 12:30:00,43.97,44.43,43.61,44.29,225344.0,30.1267,30.4418,29.88,30.3459,225344.0
2020-03-10 13:00:00,44.27,44.58,44.06,44.52,95283.0,30.3322,30.5446,30.1883,30.5035,95283.0
2020-03-10 13:30:00,44.51,44.62,44.0,44.08,152335.0,30.4966,30.572,30.1472,30.202,152335.0
2020-03-10 14:00:00,44.07,44.85,44.04,44.81,191549.0,30.1952,30.7296,30.1746,30.7022,191549.0
2020-03-10 14:30:00,44.84,45.57,44.79,45.22,232107.0,30.7228,31.2229,30.6885,30.9831,232107.0
2020-03-10 15:00:00,45.27,45.83,45.2,45.54,249531.0,31.0174,31.4011,30.9694,31.2024,249531.0
2020-03-10 15:30:00,45.54,45.94,45.43,45.8,764989.0,31.2024,31.4764,31.127,31.3805,764989.0
2020-03-11 09:30:00,44.15,44.61,43.99,44.33,625469.0,30.25,30.5652,30.1404,30.3733,625469.0
2020-03-11 10:00:00,44.34,44.47,44.03,44.3,238030.0,30.3802,30.4692,30.1678,30.3528,238030.0
2020-03-11 10:30:00,44.26,44.3,43.9,44.07,204405.0,30.3254,30.3528,30.0787,30.1952,204405.0
2020-03-11 11:00:00,44.08,44.13,43.62,43.64,276976.0,30.202,30.2363,29.8869,29.9006,276976.0
2020-03-11 11:30:00,43.64,43.64,43.34,43.48,200937.0,29.9006,29.9006,29.695,29.7909,200937.0
2020-03-11 12:00:00,43.48,43.88,43.36,43.58,146438.0,29.7909,30.065,29.7087,29.8594,146438.0
2020-03-11 12:30:00,43.57,43.7,43.29,43.54,132614.0,29.8526,29.9417,29.6607,29.832,132614.0
2020-03-11 13:00:00,43.53,43.53,43.09,43.37,257273.0,29.8252,29.8252,29.5237,29.7156,257273.0
2020-03-11 13:30:00,43.37,43.46,42.96,43.17,171358.0,29.7156,29.7772,29.4346,29.5785,171358.0
2020-03-11 14:00:00,43.19,43.24,42.7,42.77,190395.0,29.5922,29.6265,29.2565,29.3045,190395.0
2020-03-11 14:30:00,42.78,43.14,42.77,42.79,234381.0,29.3113,29.558,29.3045,29.3182,234381.0
2020-03-11 15:00:00,42.78,42.82,41.74,42.1,673515.0,29.3113,29.3387,28.5987,28.8454,673515.0
2020-03-11 15:30:00,42.11,42.88,42.04,42.71,1237008.0,28.8523,29.3798,28.8043,29.2634,1237008.0
2020-03-12 09:30:00,39.13,39.28,39.09,39.14,32786.0,26.8105,26.9132,26.7831,26.8173,32786.0
2020-03-12 10:00:00,38.58,38.98,38.35,38.8,624889.0,26.4336,26.7077,26.276,26.5844,624889.0
2020-03-12 10:30:00,38.8,38.93,38.56,38.79,642605.0,26.5844,26.6734,26.4199,26.5775,642605.0
2020-03-12 11:00:00,38.79,38.81,38.48,38.61,769148.0,26.5775,26.5912,26.3651,26.4542,769148.0
2020-03-12 11:30:00,38.61,38.63,37.84,37.97,469360.0,26.4542,26.4679,25.9266,26.0157,469360.0
2020-03-12 12:00:00,37.97,38.02,37.61,37.87,291995.0,26.0157,26.0499,25.769,25.9472,291995.0
2020-03-12 12:30:00,37.86,38.3,37.14,38.3,630775.0,25.9403,26.2418,25.447,26.2418,630775.0
2020-03-12 13:00:00,38.29,39.88,38.19,39.4,354478.0,26.2349,27.3243,26.1664,26.9955,354478.0
2020-03-12 13:30:00,39.41,39.42,38.13,38.76,336678.0,27.0023,27.0092,26.1253,26.557,336678.0
2020-03-12 14:00:00,38.8,39.0,38.64,38.97,216929.0,26.5844,26.7214,26.4747,26.7008,216929.0
2020-03-12 14:30:00,38.95,38.95,38.42,38.81,255362.0,26.6871,26.6871,26.324,26.5912,255362.0
2020-03-12 15:00:00,38.8,38.99,38.79,38.85,324054.0,26.5844,26.7145,26.5775,26.6186,324054.0
2020-03-12 15:30:00,38.85,39.67,38.8,38.86,898620.0,26.6186,27.1805,26.5844,26.6255,898620.0
2020-03-13 09:30:00,42.13,42.13,41.0,41.02,512773.0,28.866,28.866,28.0917,28.1054,512773.0
2020-03-13 10:00:00,41.02,42.24,40.99,41.76,468616.0,28.1054,28.9413,28.0849,28.6124,468616.0
2020-03-13 10:30:00,41.74,42.0,41.21,41.36,397972.0,28.5987,28.7769,28.2356,28.3384,397972.0
2020-03-13 11:00:00,41.36,41.59,40.41,40.44,251379.0,28.3384,28.496,27.6875,27.708,251379.0
2020-03-13 11:30:00,40.43,41.06,40.05,40.83,238129.0,27.7012,28.1328,27.4408,27.9752,238129.0
2020-03-13 12:00:00,40.77,40.97,40.33,40.87,455781.0,27.9341,28.0712,27.6327,28.0027,455781.0
2020-03-13 12:30:00,40.86,41.87,40.66,41.66,395061.0,27.9958,28.6878,27.8588,28.5439,395061.0
2020-03-13 13:00:00,41.66,41.66,41.21,41.58,155951.0,28.5439,28.5439,28.2356,28.4891,155951.0
2020-03-13 13:30:00,41.56,42.32,41.56,42.27,132277.0,28.4754,28.9961,28.4754,28.9619,132277.0
2020-03-13 14:00:00,42.27,42.31,41.42,41.51,93432.0,28.9619,28.9893,28.3795,28.4412,93432.0
2020-03-13 14:30:00,41.52,42.23,41.39,42.16,186226.0,28.448,28.9345,28.3589,28.8865,186226.0
2020-03-13 15:00:00,42.16,42.79,42.14,42.74,248494.0,28.8865,29.3182,28.8728,29.2839,248494.0
2020-03-13 15:30:00,42.73,43.9,42.28,43.9,531761.0,29.2771,30.0787,28.9687,30.0787,531761.0
2020-03-16 09:30:00,39.1,39.33,38.82,39.29,150241.0,26.7899,26.9475,26.5981,26.9201,150241.0
2020-03-16 10:00:00,39.33,39.78,38.98,39.74,465288.0,26.9475,27.2558,26.7077,27.2284,465288.0
2020-03-16 10:30:00,39.79,41.0,39.79,40.55,326981.0,27.2627,28.0917,27.2627,27.7834,326981.0
2020-03-16 11:00:00,40.55,41.96,40.51,41.9,215894.0,27.7834,28.7495,27.756,28.7084,215894.0
2020-03-16 11:30:00,41.9,42.12,40.99,41.17,275395.0,28.7084,28.8591,28.0849,28.2082,275395.0
2020-03-16 12:00:00,41.16,41.44,40.78,40.78,150967.0,28.2014,28.3932,27.941,27.941,150967.0
2020-03-16 12:30:00,40.78,41.61,40.76,41.27,129247.0,27.941,28.5097,27.9273,28.2767,129247.0
2020-03-16 13:00:00,41.28,41.62,40.81,41.12,96404.0,28.2836,28.5165,27.9615,28.1739,96404.0
2020-03-16 13:30:00,41.07,41.08,40.59,40.62,84409.0,28.1397,28.1465,27.8108,27.8314,84409.0
2020-03-16 14:00:00,40.6,40.6,40.04,40.4,116294.0,27.8177,27.8177,27.434,27.6806,116294.0
2020-03-16 14:30:00,40.4,41.13,40.33,40.66,108042.0,27.6806,28.1808,27.6327,27.8588,108042.0
2020-03-16 15:00:00,40.67,40.94,40.54,40.54,143527.0,27.8656,28.0506,27.7765,27.7765,143527.0
2020-03-16 15:30:00,40.54,40.68,39.94,40.25,441200.0,27.7765,27.8725,27.3655,27.5779,441200.0
2020-03-17 09:30:00,40.48,41.09,40.11,40.28,332270.0,27.7354,28.1534,27.4819,27.5984,332270.0
2020-03-17 10:00:00,40.27,41.67,40.09,41.59,185065.0,27.5916,28.5508,27.4682,28.496,185065.0
2020-03-17 10:30:00,41.6,42.1,41.27,42.02,179104.0,28.5028,28.8454,28.2767,28.7906,179104.0
2020-03-17 11:00:00,42.01,42.69,41.87,42.29,147115.0,28.7837,29.2497,28.6878,28.9756,147115.0
2020-03-17 11:30:00,42.27,42.59,41.96,42.04,105700.0,28.9619,29.1811,28.7495,28.8043,105700.0
2020-03-17 12:00:00,42.05,42.15,41.25,41.32,201128.0,28.8111,28.8797,28.263,28.311,201128.0
2020-03-17 12:30:00,41.37,41.57,40.89,41.07,169222.0,28.3452,28.4823,28.0164,28.1397,169222.0
2020-03-17 13:00:00,41.07,41.16,40.5,40.92,109527.0,28.1397,28.2014,27.7491,28.0369,109527.0
2020-03-17 13:30:00,40.91,41.58,40.79,41.4,109587.0,28.0301,28.4891,27.9478,28.3658,109587.0
2020-03-17 14:00:00,41.38,42.24,41.27,42.11,165941.0,28.3521,28.9413,28.2767,28.8523,165941.0
2020-03-17 14:30:00,42.13,42.3,41.56,41.84,107960.0,28.866,28.9824,28.4754,28.6673,107960.0
2020-03-17 15:00:00,41.86,41.86,41.31,41.58,120871.0,28.681,28.681,28.3041,28.4891,120871.0
2020-03-17 15:30:00,41.58,41.87,41.54,41.79,419578.0,28.4891,28.6878,28.4617,28.633,419578.0
2020-03-18 09:30:00,38.48,39.6,38.43,39.31,352469.0,26.3651,27.1325,26.3309,26.9338,352469.0
2020-03-18 10:00:00,39.34,39.72,39.0,39.34,196876.0,26.9544,27.2147,26.7214,26.9544,196876.0
2020-03-18 10:30:00,39.33,39.65,38.68,38.76,225672.0,26.9475,27.1668,26.5021,26.557,225672.0
2020-03-18 11:00:00,38.74,39.15,38.55,38.64,270670.0,26.5433,26.8242,26.4131,26.4747,270670.0
2020-03-18 11:30:00,38.62,39.09,38.58,38.97,214929.0,26.461,26.7831,26.4336,26.7008,214929.0
2020-03-18 12:00:00,39.0,39.08,38.51,38.84,242289.0,26.7214,26.7762,26.3857,26.6118,242289.0
2020-03-18 12:30:00,38.89,38.97,38.12,38.15,140435.0,26.646,26.7008,26.1185,26.139,140435.0
2020-03-18 13:00:00,37.77,38.14,37.5,37.53,91995.0,25.8786,26.1322,25.6937,25.7142,91995.0
2020-03-18 13:30:00,37.51,37.94,37.11,37.44,140099.0,25.7005,25.9951,25.4264,25.6525,140099.0
2020-03-18 14:00:00,37.44,37.44,36.88,37.32,189618.0,25.6525,25.6525,25.2688,25.5703,189618.0
2020-03-18 14:30:00,37.34,37.8,37.18,37.61,184877.0,25.584,25.8992,25.4744,25.769,184877.0
2020-03-18 15:00:00,37.64,37.95,37.05,37.1,200678.0,25.7896,26.002,25.3853,25.4196,200678.0
2020-03-18 15:30:00,37.06,38.08,36.9,38.03,466077.0,25.3922,26.091,25.2826,26.0568,466077.0
2020-03-19 09:30:00,37.74,37.76,35.82,36.42,487003.0,25.8581,25.8718,24.5426,24.9537,487003.0
2020-03-19 10:00:00,36.4,37.09,36.11,36.98,273433.0,24.94,25.4127,24.7413,25.3374,273433.0
2020-03-19 10:30:00,36.95,37.17,36.65,36.85,265169.0,25.3168,25.4675,25.1113,25.2483,265169.0
2020-03-19 11:00:00,36.86,37.11,36.34,36.76,277105.0,25.2551,25.4264,24.8989,25.1866,277105.0
2020-03-19 11:30:00,36.74,38.0,36.67,37.58,151972.0,25.1729,26.0362,25.125,25.7485,151972.0
2020-03-19 12:00:00,37.58,37.73,37.2,37.51,145065.0,25.7485,25.8512,25.4881,25.7005,145065.0
2020-03-19 12:30:00,37.54,38.01,37.12,37.75,164937.0,25.7211,26.0431,25.4333,25.8649,164937.0
2020-03-19 13:00:00,37.78,38.33,37.77,38.01,98052.0,25.8855,26.2623,25.8786,26.0431,98052.0
2020-03-19 13:30:00,38.01,38.19,37.86,37.92,115687.0,26.0431,26.1664,25.9403,25.9814,115687.0
2020-03-19 14:00:00,37.94,38.0,37.62,37.85,126028.0,25.9951,26.0362,25.7759,25.9335,126028.0
2020-03-19 14:30:00,37.85,38.72,37.84,38.43,251395.0,25.9335,26.5296,25.9266,26.3309,251395.0
2020-03-19 15:00:00,38.41,38.66,37.9,38.55,201590.0,26.3171,26.4884,25.9677,26.4131,201590.0
2020-03-19 15:30:00,38.55,38.57,37.97,37.97,490062.0,26.4131,26.4268,26.0157,26.0157,490062.0
2020-03-20 09:30:00,38.53,38.95,38.27,38.48,244368.0,26.3994,26.6871,26.2212,26.3651,244368.0
2020-03-20 10:00:00,38.46,39.38,38.45,39.31,264134.0,26.3514,26.9818,26.3446,26.9338,264134.0
2020-03-20 10:30:00,39.31,39.49,38.87,39.27,230112.0,26.9338,27.0571,26.6323,26.9064,230112.0
2020-03-20 11:00:00,39.29,39.47,38.16,38.26,270298.0,26.9201,27.0434,26.1459,26.2144,270298.0
2020-03-20 11:30:00,38.27,38.69,38.07,38.34,190338.0,26.2212,26.509,26.0842,26.2692,190338.0
2020-03-20 12:00:00,38.36,38.55,37.65,37.77,241100.0,26.2829,26.4131,25.7964,25.8786,241100.0
2020-03-20 12:30:00,37.76,38.56,37.66,38.33,190831.0,25.8718,26.4199,25.8033,26.2623,190831.0
2020-03-20 13:00:00,38.31,38.65,38.06,38.2,102475.0,26.2486,26.4816,26.0773,26.1733,102475.0
2020-03-20 13:30:00,38.24,38.39,37.76,37.96,164548.0,26.2007,26.3034,25.8718,26.0088,164548.0
2020-03-20 14:00:00,37.97,38.14,37.37,37.37,171790.0,26.0157,26.1322,25.6046,25.6046,171790.0
2020-03-20 14:30:00,37.4,37.61,36.58,36.79,213714.0,25.6251,25.769,25.0633,25.2072,213714.0
2020-03-20 15:00:00,36.79,37.2,36.6,37.07,197831.0,25.2072,25.4881,25.077,25.399,197831.0
2020-03-20 15:30:00,37.1,37.24,36.44,36.57,574375.0,25.4196,25.5155,24.9674,25.0564,574375.0
2020-03-23 09:30:00,36.07,36.29,35.35,36.14,356194.0,24.7139,24.8646,24.2205,24.7618,356194.0
2020-03-23 10:00:00,36.18,36.43,35.84,36.0,265523.0,24.7892,24.9605,24.5563,24.6659,265523.0
2020-03-23 10:30:00,35.97,36.04,35.58,35.73,293960.0,24.6453,24.6933,24.3781,24.4809,293960.0
2020-03-23 11:00:00,35.7,35.93,35.41,35.44,195101.0,24.4604,24.6179,24.2617,24.2822,195101.0
2020-03-23 11:30:00,35.45,35.77,35.35,35.75,225319.0,24.2891,24.5083,24.2205,24.4946,225319.0
2020-03-23 12:00:00,35.74,36.25,35.6,35.83,402324.0,24.4878,24.8372,24.3918,24.5494,402324.0
2020-03-23 12:30:00,35.86,36.96,35.6,36.87,312749.0,24.57,25.3237,24.3918,25.262,312749.0
2020-03-23 13:00:00,36.87,37.2,36.58,36.64,166565.0,25.262,25.4881,25.0633,25.1044,166565.0
2020-03-23 13:30:00,36.59,37.21,36.55,36.78,126017.0,25.0702,25.495,25.0427,25.2003,126017.0
2020-03-23 14:00:00,36.78,37.04,36.4,37.04,148434.0,25.2003,25.3785,24.94,25.3785,148434.0
2020-03-23 14:30:00,37.0,37.03,36.5,36.53,145529.0,25.3511,25.3716,25.0085,25.029,145529.0
2020-03-23 15:00:00,36.57,36.73,36.32,36.51,279041.0,25.0564,25.1661,24.8852,25.0153,279041.0
2020-03-23 15:30:00,36.51,36.81,36.33,36.41,521129.0,25.0153,25.2209,24.892,24.9468,521129.0
2020-03-24 09:30:00,39.82,39.85,39.11,39.85,344640.0,27.2832,27.3038,26.7968,27.3038,344640.0
2020-03-24 10:00:00,39.84,40.29,39.51,40.26,271402.0,27.2969,27.6053,27.0708,27.5847,271402.0
2020-03-24 10:30:00,40.27,40.75,40.17,40.72,202413.0,27.5916,27.9204,27.523,27.8999,202413.0
2020-03-24 11:00:00,40.72,41.03,40.49,40.93,172492.0,27.8999,28.1123,27.7423,28.0438,172492.0
2020-03-24 11:30:00,40.96,41.24,40.94,41.24,238229.0,28.0643,28.2562,28.0506,28.2562,238229.0
2020-03-24 12:00:00,41.22,41.84,41.11,41.83,217749.0,28.2425,28.6673,28.1671,28.6604,217749.0
2020-03-24 12:30:00,41.83,42.45,41.66,41.69,389453.0,28.6604,29.0852,28.5439,28.5645,389453.0
2020-03-24 13:00:00,41.67,41.96,41.4,41.68,183820.0,28.5508,28.7495,28.3658,28.5576,183820.0
2020-03-24 13:30:00,41.68,41.78,41.29,41.44,121102.0,28.5576,28.6262,28.2904,28.3932,121102.0
2020-03-24 14:00:00,41.42,41.69,40.95,41.57,175046.0,28.3795,28.5645,28.0575,28.4823,175046.0
2020-03-24 14:30:00,41.5,41.74,41.18,41.71,173362.0,28.4343,28.5987,28.2151,28.5782,173362.0
2020-03-24 15:00:00,41.69,41.96,41.56,41.86,218316.0,28.5645,28.7495,28.4754,28.681,218316.0
2020-03-24 15:30:00,41.87,42.31,41.84,42.17,507006.0,28.6878,28.9893,28.6673,28.8934,507006.0
2020-03-25 09:30:00,42.61,43.49,42.34,43.14,366615.0,29.1948,29.7978,29.0098,29.558,366615.0
2020-03-25 10:00:00,43.07,43.49,42.87,43.08,317028.0,29.51,29.7978,29.373,29.5169,317028.0
2020-03-25 10:30:00,43.09,43.56,42.93,43.45,275181.0,29.5237,29.8457,29.4141,29.7704,275181.0
2020-03-25 11:00:00,43.46,43.76,43.12,43.18,259538.0,29.7772,29.9828,29.5443,29.5854,259538.0
2020-03-25 11:30:00,43.11,43.98,43.01,43.96,332780.0,29.5374,30.1335,29.4689,30.1198,332780.0
2020-03-25 12:00:00,43.97,45.38,43.96,45.26,318132.0,30.1267,31.0927,30.1198,31.0105,318132.0
2020-03-25 12:30:00,45.25,46.01,45.17,45.73,649800.0,31.0037,31.5244,30.9489,31.3325,649800.0
2020-03-25 13:00:00,45.7,46.02,45.5,45.71,161924.0,31.312,31.5312,31.175,31.3188,161924.0
2020-03-25 13:30:00,45.68,46.01,45.39,45.52,188991.0,31.2983,31.5244,31.0996,31.1887,188991.0
2020-03-25 14:00:00,45.56,45.59,45.06,45.35,184852.0,31.2161,31.2366,30.8735,31.0722,184852.0
2020-03-25 14:30:00,45.34,45.41,44.95,45.29,132159.0,31.0653,31.1133,30.7981,31.0311,132159.0
2020-03-25 15:00:00,45.3,45.46,45.05,45.06,164050.0,31.0379,31.1476,30.8666,30.8735,164050.0
2020-03-25 15:30:00,45.05,45.28,44.03,44.18,426985.0,30.8666,31.0242,30.1678,30.2705,426985.0
2020-03-26 09:30:00,45.22,45.3,44.31,45.13,372391.0,30.9831,31.0379,30.3596,30.9215,372391.0
2020-03-26 10:00:00,45.15,45.37,44.43,44.45,256064.0,30.9352,31.0859,30.4418,30.4555,256064.0
2020-03-26 10:30:00,44.45,44.9,44.28,44.6,184455.0,30.4555,30.7639,30.3391,30.5583,184455.0
2020-03-26 11:00:00,44.62,45.48,44.39,45.45,213468.0,30.572,31.1613,30.4144,31.1407,213468.0
2020-03-26 11:30:00,45.47,45.73,45.44,45.56,158650.0,31.1544,31.3325,31.1339,31.2161,158650.0
2020-03-26 12:00:00,45.55,45.81,45.13,45.64,198441.0,31.2092,31.3874,30.9215,31.2709,198441.0
2020-03-26 12:30:00,45.65,46.1,45.56,45.77,276319.0,31.2777,31.5861,31.2161,31.36,276319.0
2020-03-26 13:00:00,45.76,45.83,45.15,45.25,175324.0,31.3531,31.4011,30.9352,31.0037,175324.0
2020-03-26 13:30:00,45.3,45.35,45.02,45.06,124142.0,31.0379,31.0722,30.8461,30.8735,124142.0
2020-03-26 14:00:00,45.08,45.11,44.7,44.84,128569.0,30.8872,30.9077,30.6268,30.7228,128569.0
2020-03-26 14:30:00,44.88,45.26,44.86,45.1,104320.0,30.7502,31.0105,30.7365,30.9009,104320.0
2020-03-26 15:00:00,45.08,45.1,44.76,44.95,137485.0,30.8872,30.9009,30.6679,30.7981,137485.0
2020-03-26 15:30:00,44.96,45.61,44.77,45.38,327467.0,30.805,31.2503,30.6748,31.0927,327467.0
2020-03-27 09:30:00,43.0,43.5,42.88,43.12,251172.0,29.4621,29.8046,29.3798,29.5443,251172.0
2020-03-27 10:00:00,43.11,43.32,42.73,42.78,189026.0,29.5374,29.6813,29.2771,29.3113,189026.0
2020-03-27 10:30:00,42.76,43.0,42.49,42.99,125385.0,29.2976,29.4621,29.1126,29.4552,125385.0
2020-03-27 11:00:00,42.99,43.53,42.99,43.51,83376.0,29.4552,29.8252,29.4552,29.8115,83376.0
2020-03-27 11:30:00,43.54,43.9,43.43,43.71,165781.0,29.832,30.0787,29.7567,29.9485,165781.0
2020-03-27 12:00:00,43.7,43.95,43.53,43.87,163747.0,29.9417,30.113,29.8252,30.0581,163747.0
2020-03-27 12:30:00,43.86,44.25,43.74,43.98,186045.0,30.0513,30.3185,29.9691,30.1335,186045.0
2020-03-27 13:00:00,43.97,43.98,43.45,43.51,64114.0,30.1267,30.1335,29.7704,29.8115,64114.0
2020-03-27 13:30:00,43.47,44.07,43.46,43.97,94630.0,29.7841,30.1952,29.7772,30.1267,94630.0
2020-03-27 14:00:00,43.98,44.3,43.93,44.25,227389.0,30.1335,30.3528,30.0993,30.3185,227389.0
2020-03-27 14:30:00,44.25,44.37,44.03,44.32,113919.0,30.3185,30.4007,30.1678,30.3665,113919.0
2020-03-27 15:00:00,44.31,44.6,44.21,44.45,146664.0,30.3596,30.5583,30.2911,30.4555,146664.0
2020-03-27 15:30:00,44.44,44.46,43.42,43.58,390313.0,30.4487,30.4624,29.7498,29.8594,390313.0
2020-03-30 09:30:00,45.3,45.45,44.55,44.76,302783.0,31.0379,31.1407,30.5241,30.6679,302783.0
2020-03-30 10:00:00,44.78,45.2,44.57,45.04,168130.0,30.6816,30.9694,30.5378,30.8598,168130.0
2020-03-30 10:30:00,45.02,45.5,45.0,45.4,151654.0,30.8461,31.175,30.8324,31.1064,151654.0
2020-03-30 11:00:00,45.43,45.98,45.43,45.72,257365.0,31.127,31.5038,31.127,31.3257,257365.0
2020-03-30 11:30:00,45.71,45.75,45.12,45.37,212111.0,31.3188,31.3463,30.9146,31.0859,212111.0
2020-03-30 12:00:00,45.35,45.4,45.09,45.39,125326.0,31.0722,31.1064,30.894,31.0996,125326.0
2020-03-30 12:30:00,45.39,45.43,45.01,45.09,100486.0,31.0996,31.127,30.8392,30.894,100486.0
2020-03-30 13:00:00,45.08,45.1,44.63,44.65,272782.0,30.8872,30.9009,30.5789,30.5926,272782.0
2020-03-30 13:30:00,44.66,44.71,44.29,44.41,144446.0,30.5994,30.6337,30.3459,30.4281,144446.0
2020-03-30 14:00:00,44.39,44.39,43.97,44.23,173142.0,30.4144,30.4144,30.1267,30.3048,173142.0
2020-03-30 14:30:00,44.22,44.61,44.2,44.44,130463.0,30.298,30.5652,30.2842,30.4487,130463.0
2020-03-30 15:00:00,44.44,44.79,44.4,44.46,138219.0,30.4487,30.6885,30.4213,30.4624,138219.0
2020-03-30 15:30:00,44.47,45.05,44.47,44.9,394257.0,30.4692,30.8666,30.4692,30.7639,394257.0
2020-03-31 09:30:00,45.51,45.96,45.2,45.2,298906.0,31.1818,31.4901,30.9694,30.9694,298906.0
2020-03-31 10:00:00,45.23,45.99,45.18,45.77,108287.0,30.99,31.5107,30.9557,31.36,108287.0
2020-03-31 10:30:00,45.82,45.98,45.6,45.72,86449.0,31.3942,31.5038,31.2435,31.3257,86449.0
2020-03-31 11:00:00,45.72,46.51,45.65,46.43,446089.0,31.3257,31.867,31.2777,31.8122,446089.0
2020-03-31 11:30:00,46.42,46.64,46.09,46.27,322217.0,31.8053,31.956,31.5792,31.7025,322217.0
2020-03-31 12:00:00,46.26,46.26,45.58,45.74,118265.0,31.6957,31.6957,31.2298,31.3394,118265.0
2020-03-31 12:30:00,45.75,45.76,45.37,45.51,84932.0,31.3463,31.3531,31.0859,31.1818,84932.0
2020-03-31 13:00:00,45.52,45.68,45.38,45.42,138017.0,31.1887,31.2983,31.0927,31.1201,138017.0
2020-03-31 13:30:00,45.41,45.66,45.32,45.61,71220.0,31.1133,31.2846,31.0516,31.2503,71220.0
2020-03-31 14:00:00,45.61,45.71,45.39,45.53,61696.0,31.2503,31.3188,31.0996,31.1955,61696.0
2020-03-31 14:30:00,45.53,45.69,45.41,45.56,101974.0,31.1955,31.3051,31.1133,31.2161,101974.0
2020-03-31 15:00:00,45.57,45.64,45.02,45.16,162636.0,31.2229,31.2709,30.8461,30.942,162636.0
2020-03-31 15:30:00,45.13,45.59,45.12,45.55,463079.0,30.9215,31.2366,30.9146,31.2092,463079.0
2020-04-01 09:30:00,45.06,45.35,44.89,44.99,588587.0,30.8735,31.0722,30.757,30.8255,588587.0
2020-04-01 10:00:00,45.0,45.51,44.87,45.37,228846.0,30.8324,31.1818,30.7433,31.0859,228846.0
2020-04-01 10:30:00,45.37,45.62,45.16,45.18,232736.0,31.0859,31.2572,30.942,30.9557,232736.0
2020-04-01 11:00:00,45.18,45.33,44.38,44.42,282265.0,30.9557,31.0585,30.4076,30.435,282265.0
2020-04-01 11:30:00,44.42,44.86,44.37,44.49,220178.0,30.435,30.7365,30.4007,30.4829,220178.0
2020-04-01 12:00:00,44.48,44.48,44.05,44.09,102125.0,30.4761,30.4761,30.1815,30.2089,102125.0
2020-04-01 12:30:00,44.1,44.29,43.98,44.12,78843.0,30.2157,30.3459,30.1335,30.2294,78843.0
2020-04-01 13:00:00,44.1,44.42,44.01,44.33,95696.0,30.2157,30.435,30.1541,30.3733,95696.0
2020-04-01 13:30:00,44.29,44.65,44.17,44.65,109948.0,30.3459,30.5926,30.2637,30.5926,109948.0
2020-04-01 14:00:00,44.63,44.87,44.61,44.72,349207.0,30.5789,30.7433,30.5652,30.6405,349207.0
2020-04-01 14:30:00,44.68,44.84,44.57,44.58,100144.0,30.6131,30.7228,30.5378,30.5446,100144.0
2020-04-01 15:00:00,44.58,44.7,44.32,44.32,228503.0,30.5446,30.6268,30.3665,30.3665,228503.0
2020-04-01 15:30:00,44.32,44.44,44.01,44.17,470899.0,30.3665,30.4487,30.1541,30.2637,470899.0
2020-04-02 09:30:00,45.43,45.61,44.89,45.3,277179.0,31.127,31.2503,30.757,31.0379,277179.0
2020-04-02 10:00:00,45.3,45.93,45.22,45.92,185953.0,31.0379,31.4696,30.9831,31.4627,185953.0
2020-04-02 10:30:00,45.91,46.74,45.87,46.47,314045.0,31.4559,32.0246,31.4285,31.8396,314045.0
2020-04-02 11:00:00,46.47,46.54,45.89,46.0,263694.0,31.8396,31.8875,31.4422,31.5175,263694.0
2020-04-02 11:30:00,46.02,46.41,45.74,45.94,149755.0,31.5312,31.7985,31.3394,31.4764,149755.0
2020-04-02 12:00:00,45.99,46.15,45.89,45.89,60890.0,31.5107,31.6203,31.4422,31.4422,60890.0
2020-04-02 12:30:00,45.9,46.04,45.79,45.83,80006.0,31.449,31.545,31.3737,31.4011,80006.0
2020-04-02 13:00:00,45.83,45.95,45.35,45.35,78227.0,31.4011,31.4833,31.0722,31.0722,78227.0
2020-04-02 13:30:00,45.37,45.55,45.22,45.25,164068.0,31.0859,31.2092,30.9831,31.0037,164068.0
2020-04-02 14:00:00,45.25,45.37,44.8,45.36,171136.0,31.0037,31.0859,30.6953,31.079,171136.0
2020-04-02 14:30:00,45.34,45.69,45.26,45.68,126781.0,31.0653,31.3051,31.0105,31.2983,126781.0
2020-04-02 15:00:00,45.7,45.81,45.56,45.74,105564.0,31.312,31.3874,31.2161,31.3394,105564.0
2020-04-02 15:30:00,45.73,46.08,45.48,46.02,308253.0,31.3325,31.5724,31.1613,31.5312,308253.0
2020-04-03 09:30:00,46.31,46.56,46.17,46.2,361417.0,31.7299,31.9012,31.634,31.6546,361417.0
2020-04-03 10:00:00,46.21,46.31,45.78,46.01,356522.0,31.6614,31.7299,31.3668,31.5244,356522.0
2020-04-03 10:30:00,46.01,46.32,45.71,46.29,422207.0,31.5244,31.7368,31.3188,31.7162,422207.0
2020-04-03 11:00:00,46.29,46.35,46.06,46.23,287678.0,31.7162,31.7574,31.5587,31.6751,287678.0
2020-04-03 11:30:00,46.17,46.23,45.46,45.61,169642.0,31.634,31.6751,31.1476,31.2503,169642.0
2020-04-03 12:00:00,45.63,45.7,44.82,45.01,205052.0,31.264,31.312,30.7091,30.8392,205052.0
2020-04-03 12:30:00,45.01,45.22,44.9,45.11,108066.0,30.8392,30.9831,30.7639,30.9077,108066.0
2020-04-03 13:00:00,45.12,45.21,44.77,44.84,55228.0,30.9146,30.9763,30.6748,30.7228,55228.0
2020-04-03 13:30:00,44.82,45.03,44.73,44.84,76538.0,30.7091,30.8529,30.6474,30.7228,76538.0
2020-04-03 14:00:00,44.85,45.01,44.64,44.98,102493.0,30.7296,30.8392,30.5857,30.8187,102493.0
2020-04-03 14:30:00,44.97,45.12,44.65,45.06,110738.0,30.8118,30.9146,30.5926,30.8735,110738.0
2020-04-03 15:00:00,45.08,45.22,44.87,44.98,143634.0,30.8872,30.9831,30.7433,30.8187,143634.0
2020-04-03 15:30:00,44.98,45.18,44.6,45.03,452836.0,30.8187,30.9557,30.5583,30.8529,452836.0
2020-04-06 09:30:00,46.38,46.71,46.18,46.68,321092.0,31.7779,32.004,31.6409,31.9835,321092.0
2020-04-06 10:00:00,46.7,46.77,46.46,46.47,198337.0,31.9972,32.0451,31.8327,31.8396,198337.0
2020-04-06 10:30:00,46.48,46.63,46.35,46.49,158382.0,31.8464,31.9492,31.7574,31.8533,158382.0
2020-04-06 11:00:00,46.5,46.73,46.49,46.62,267360.0,31.8601,32.0177,31.8533,31.9423,267360.0
2020-04-06 11:30:00,46.62,46.73,46.26,46.3,181854.0,31.9423,32.0177,31.6957,31.7231,181854.0
2020-04-06 12:00:00,46.32,46.51,46.2,46.24,253402.0,31.7368,31.867,31.6546,31.682,253402.0
2020-04-06 12:30:00,46.24,46.34,46.02,46.23,160744.0,31.682,31.7505,31.5312,31.6751,160744.0
2020-04-06 13:00:00,46.22,46.27,46.01,46.02,96574.0,31.6683,31.7025,31.5244,31.5312,96574.0
2020-04-06 13:30:00,46.02,46.35,45.93,46.26,101203.0,31.5312,31.7574,31.4696,31.6957,101203.0
2020-04-06 14:00:00,46.26,46.26,46.02,46.13,126987.0,31.6957,31.6957,31.5312,31.6066,126987.0
2020-04-06 14:30:00,46.13,46.2,45.87,46.0,316151.0,31.6066,31.6546,31.4285,31.5175,316151.0
2020-04-06 15:00:00,46.0,46.27,45.77,46.01,195513.0,31.5175,31.7025,31.36,31.5244,195513.0
2020-04-06 15:30:00,46.01,46.5,45.86,46.34,378069.0,31.5244,31.8601,31.4216,31.7505,378069.0
2020-04-07 09:30:00,47.15,47.19,46.44,46.9,508502.0,32.3055,32.3329,31.819,32.1342,508502.0
2020-04-07 10:00:00,46.88,46.88,46.43,46.5,343220.0,32.1205,32.1205,31.8122,31.8601,343220.0
2020-04-07 10:30:00,46.48,46.91,46.02,46.21,227665.0,31.8464,32.141,31.5312,31.6614,227665.0
2020-04-07 11:00:00,46.21,46.61,46.19,46.55,179707.0,31.6614,31.9355,31.6477,31.8944,179707.0
2020-04-07 11:30:00,46.55,46.75,46.38,46.45,128450.0,31.8944,32.0314,31.7779,31.8259,128450.0
2020-04-07 12:00:00,46.46,46.79,46.45,46.62,85561.0,31.8327,32.0588,31.8259,31.9423,85561.0
2020-04-07 12:30:00,46.62,46.67,46.38,46.49,83908.0,31.9423,31.9766,31.7779,31.8533,83908.0
2020-04-07 13:00:00,46.5,46.57,46.35,46.39,88677.0,31.8601,31.9081,31.7574,31.7848,88677.0
2020-04-07 13:30:00,46.4,46.44,46.21,46.28,96502.0,31.7916,31.819,31.6614,31.7094,96502.0
2020-04-07 14:00:00,46.28,46.4,46.09,46.29,106014.0,31.7094,31.7916,31.5792,31.7162,106014.0
2020-04-07 14:30:00,46.31,46.41,45.89,45.98,95137.0,31.7299,31.7985,31.4422,31.5038,95137.0
2020-04-07 15:00:00,46.01,46.32,45.86,45.86,153609.0,31.5244,31.7368,31.4216,31.4216,153609.0
2020-04-07 15:30:00,45.88,46.25,45.71,45.72,270891.0,31.4353,31.6888,31.3188,31.3257,270891.0
2020-04-08 09:30:00,45.6,45.7,45.24,45.25,214626.0,31.2435,31.312,30.9968,31.0037,214626.0
2020-04-08 10:00:00,45.27,45.5,45.1,45.47,110722.0,31.0174,31.175,30.9009,31.1544,110722.0
2020-04-08 10:30:00,45.48,45.51,45.03,45.32,122598.0,31.1613,31.1818,30.8529,31.0516,122598.0
2020-04-08 11:00:00,45.33,45.8,45.15,45.8,114164.0,31.0585,31.3805,30.9352,31.3805,114164.0
2020-04-08 11:30:00,45.79,46.0,45.73,45.79,86046.0,31.3737,31.5175,31.3325,31.3737,86046.0
2020-04-08 12:00:00,45.8,46.0,45.68,45.84,59992.0,31.3805,31.5175,31.2983,31.4079,59992.0
2020-04-08 12:30:00,45.84,45.92,45.73,45.77,71183.0,31.4079,31.4627,31.3325,31.36,71183.0
2020-04-08 13:00:00,45.77,45.84,45.67,45.68,50919.0,31.36,31.4079,31.2914,31.2983,50919.0
2020-04-08 13:30:00,45.7,45.8,45.57,45.71,62308.0,31.312,31.3805,31.2229,31.3188,62308.0
2020-04-08 14:00:00,45.71,46.08,45.68,46.08,87986.0,31.3188,31.5724,31.2983,31.5724,87986.0
2020-04-08 14:30:00,46.06,46.22,46.04,46.2,92754.0,31.5587,31.6683,31.545,31.6546,92754.0
2020-04-08 15:00:00,46.2,46.31,46.01,46.11,93744.0,31.6546,31.7299,31.5244,31.5929,93744.0
2020-04-08 15:30:00,46.13,46.29,45.93,46.04,242382.0,31.6066,31.7162,31.4696,31.545,242382.0
2020-04-09 09:30:00,46.86,47.23,46.8,47.19,210394.0,32.1068,32.3603,32.0657,32.3329,210394.0
2020-04-09 10:00:00,47.23,47.45,47.02,47.42,296780.0,32.3603,32.511,32.2164,32.4905,296780.0
2020-04-09 10:30:00,47.42,47.88,47.3,47.83,340104.0,32.4905,32.8057,32.4083,32.7714,340104.0
2020-04-09 11:00:00,47.85,47.99,47.7,47.99,452125.0,32.7851,32.881,32.6823,32.881,452125.0
2020-04-09 11:30:00,47.95,48.06,47.77,47.97,225035.0,32.8536,32.929,32.7303,32.8673,225035.0
2020-04-09 12:00:00,47.97,48.04,47.85,47.96,85093.0,32.8673,32.9153,32.7851,32.8605,85093.0
2020-04-09 12:30:00,47.96,47.99,47.81,47.9,113050.0,32.8605,32.881,32.7577,32.8194,113050.0
2020-04-09 13:00:00,47.9,47.99,47.82,47.88,92315.0,32.8194,32.881,32.7645,32.8057,92315.0
2020-04-09 13:30:00,47.89,47.96,47.67,47.89,123554.0,32.8125,32.8605,32.6618,32.8125,123554.0
2020-04-09 14:00:00,47.88,47.95,47.54,47.69,143161.0,32.8057,32.8536,32.5727,32.6755,143161.0
2020-04-09 14:30:00,47.67,47.73,47.15,47.26,163115.0,32.6618,32.7029,32.3055,32.3809,163115.0
2020-04-09 15:00:00,47.25,47.67,47.14,47.65,149668.0,32.374,32.6618,32.2986,32.6481,149668.0
2020-04-09 15:30:00,47.66,47.8,47.53,47.66,322984.0,32.6549,32.7508,32.5658,32.6549,322984.0
2020-04-13 09:30:00,48.19,48.19,47.15,47.28,235928.0,33.0181,33.0181,32.3055,32.3946,235928.0
2020-04-13 10:00:00,47.27,47.62,47.25,47.54,83723.0,32.3877,32.6275,32.374,32.5727,83723.0
2020-04-13 10:30:00,47.55,47.59,47.25,47.38,76619.0,32.5795,32.607,32.374,32.4631,76619.0
2020-04-13 11:00:00,47.37,47.67,47.21,47.62,61389.0,32.4562,32.6618,32.3466,32.6275,61389.0
2020-04-13 11:30:00,47.56,47.64,47.37,47.54,65101.0,32.5864,32.6412,32.4562,32.5727,65101.0
2020-04-13 12:00:00,47.54,47.76,47.51,47.51,66102.0,32.5727,32.7234,32.5521,32.5521,66102.0
2020-04-13 12:30:00,47.5,47.67,47.38,47.62,53624.0,32.5453,32.6618,32.4631,32.6275,53624.0
2020-04-13 13:00:00,47.58,47.74,47.56,47.65,85037.0,32.6001,32.7097,32.5864,32.6481,85037.0
2020-04-13 13:30:00,47.65,47.9,47.64,47.85,54672.0,32.6481,32.8194,32.6412,32.7851,54672.0
2020-04-13 14:00:00,47.86,47.92,47.68,47.73,54417.0,32.7919,32.8331,32.6686,32.7029,54417.0
2020-04-13 14:30:00,47.76,47.79,47.58,47.79,108457.0,32.7234,32.744,32.6001,32.744,108457.0
2020-04-13 15:00:00,47.8,47.88,47.6,47.75,117143.0,32.7508,32.8057,32.6138,32.7166,117143.0
2020-04-13 15:30:00,47.77,48.01,47.66,47.84,240167.0,32.7303,32.8947,32.6549,32.7782,240167.0
2020-04-14 09:30:00,48.42,48.82,48.28,48.72,423228.0,33.1756,33.4497,33.0797,33.3812,423228.0
2020-04-14 10:00:00,48.74,48.95,48.54,48.61,275325.0,33.3949,33.5388,33.2579,33.3058,275325.0
2020-04-14 10:30:00,48.63,48.67,48.25,48.25,246991.0,33.3195,33.3469,33.0592,33.0592,246991.0
2020-04-14 11:00:00,48.26,48.35,47.87,48.16,226548.0,33.066,33.1277,32.7988,32.9975,226548.0
2020-04-14 11:30:00,48.16,48.45,48.12,48.15,79275.0,32.9975,33.1962,32.9701,32.9906,79275.0
2020-04-14 12:00:00,48.17,48.47,48.17,48.36,63501.0,33.0044,33.2099,33.0044,33.1345,63501.0
2020-04-14 12:30:00,48.37,48.37,48.24,48.28,58407.0,33.1414,33.1414,33.0523,33.0797,58407.0
2020-04-14 13:00:00,48.3,48.3,48.09,48.17,101073.0,33.0934,33.0934,32.9495,33.0044,101073.0
2020-04-14 13:30:00,48.17,48.24,48.13,48.19,68485.0,33.0044,33.0523,32.9769,33.0181,68485.0
2020-04-14 14:00:00,48.19,48.21,47.98,47.98,92836.0,33.0181,33.0318,32.8742,32.8742,92836.0
2020-04-14 14:30:00,47.98,48.03,47.9,47.9,87409.0,32.8742,32.9084,32.8194,32.8194,87409.0
2020-04-14 15:00:00,47.9,47.94,47.74,47.89,156855.0,32.8194,32.8468,32.7097,32.8125,156855.0
2020-04-14 15:30:00,47.89,48.16,47.88,47.99,276383.0,32.8125,32.9975,32.8057,32.881,276383.0
2020-04-15 09:30:00,46.04,46.28,45.91,46.12,231054.0,31.545,31.7094,31.4559,31.5998,231054.0
2020-04-15 10:00:00,46.1,46.16,45.79,45.98,170856.0,31.5861,31.6272,31.3737,31.5038,170856.0
2020-04-15 10:30:00,45.98,46.27,45.92,46.13,135534.0,31.5038,31.7025,31.4627,31.6066,135534.0
2020-04-15 11:00:00,46.12,46.12,45.88,45.91,275805.0,31.5998,31.5998,31.4353,31.4559,275805.0
2020-04-15 11:30:00,45.91,46.02,45.84,45.87,224056.0,31.4559,31.5312,31.4079,31.4285,224056.0
2020-04-15 12:00:00,45.86,45.92,45.83,45.9,116606.0,31.4216,31.4627,31.4011,31.449,116606.0
2020-04-15 12:30:00,45.89,46.02,45.89,45.91,158267.0,31.4422,31.5312,31.4422,31.4559,158267.0
2020-04-15 13:00:00,45.92,46.16,45.86,46.05,146303.0,31.4627,31.6272,31.4216,31.5518,146303.0
2020-04-15 13:30:00,46.07,46.09,45.95,45.96,94111.0,31.5655,31.5792,31.4833,31.4901,94111.0
2020-04-15 14:00:00,45.96,46.16,45.95,46.15,226248.0,31.4901,31.6272,31.4833,31.6203,226248.0
2020-04-15 14:30:00,46.16,46.37,46.08,46.16,158988.0,31.6272,31.7711,31.5724,31.6272,158988.0
2020-04-15 15:00:00,46.16,46.24,46.04,46.2,214933.0,31.6272,31.682,31.545,31.6546,214933.0
2020-04-15 15:30:00,46.2,46.23,45.96,46.01,413258.0,31.6546,31.6751,31.4901,31.5244,413258.0
2020-04-16 09:30:00,46.38,46.48,45.99,46.24,426627.0,31.7779,31.8464,31.5107,31.682,426627.0
2020-04-16 10:00:00,46.24,46.25,45.93,46.16,301608.0,31.682,31.6888,31.4696,31.6272,301608.0
2020-04-16 10:30:00,46.16,46.18,45.85,45.88,262795.0,31.6272,31.6409,31.4148,31.4353,262795.0
2020-04-16 11:00:00,45.88,46.1,45.77,46.09,241310.0,31.4353,31.5861,31.36,31.5792,241310.0
2020-04-16 11:30:00,46.09,46.28,45.89,46.28,138582.0,31.5792,31.7094,31.4422,31.7094,138582.0
2020-04-16 12:00:00,46.29,46.3,45.82,45.99,105918.0,31.7162,31.7231,31.3942,31.5107,105918.0
2020-04-16 12:30:00,45.99,46.05,45.79,46.04,70562.0,31.5107,31.5518,31.3737,31.545,70562.0
2020-04-16 13:00:00,46.04,46.26,46.0,46.24,65919.0,31.545,31.6957,31.5175,31.682,65919.0
2020-04-16 13:30:00,46.25,46.4,46.11,46.14,102287.0,31.6888,31.7916,31.5929,31.6135,102287.0
2020-04-16 14:00:00,46.13,46.29,46.02,46.26,68424.0,31.6066,31.7162,31.5312,31.6957,68424.0
2020-04-16 14:30:00,46.26,46.43,46.26,46.34,88274.0,31.6957,31.8122,31.6957,31.7505,88274.0
2020-04-16 15:00:00,46.35,46.51,46.28,46.47,192991.0,31.7574,31.867,31.7094,31.8396,192991.0
2020-04-16 15:30:00,46.47,46.59,46.4,46.47,407233.0,31.8396,31.9218,31.7916,31.8396,407233.0
2020-04-17 09:30:00,48.11,48.15,47.75,47.83,278953.0,32.9632,32.9906,32.7166,32.7714,278953.0
2020-04-17 10:00:00,47.82,47.97,47.69,47.69,238575.0,32.7645,32.8673,32.6755,32.6755,238575.0
2020-04-17 10:30:00,47.69,47.79,47.4,47.71,163624.0,32.6755,32.744,32.4768,32.6892,163624.0
2020-04-17 11:00:00,47.7,47.83,47.45,47.51,145136.0,32.6823,32.7714,32.511,32.5521,145136.0
2020-04-17 11:30:00,47.51,47.84,47.42,47.73,134671.0,32.5521,32.7782,32.4905,32.7029,134671.0
2020-04-17 12:00:00,47.72,47.81,47.55,47.59,49345.0,32.696,32.7577,32.5795,32.607,49345.0
2020-04-17 12:30:00,47.59,47.73,47.51,47.53,43261.0,32.607,32.7029,32.5521,32.5658,43261.0
2020-04-17 13:00:00,47.5,47.58,47.45,47.45,48779.0,32.5453,32.6001,32.511,32.511,48779.0
2020-04-17 13:30:00,47.45,47.55,47.4,47.49,78431.0,32.511,32.5795,32.4768,32.5384,78431.0
2020-04-17 14:00:00,47.49,47.58,47.4,47.43,96357.0,32.5384,32.6001,32.4768,32.4973,96357.0
2020-04-17 14:30:00,47.4,47.49,47.23,47.49,108042.0,32.4768,32.5384,32.3603,32.5384,108042.0
2020-04-17 15:00:00,47.51,47.6,47.48,47.51,88853.0,32.5521,32.6138,32.5316,32.5521,88853.0
2020-04-17 15:30:00,47.52,47.74,47.51,47.64,303477.0,32.559,32.7097,32.5521,32.6412,303477.0
2020-04-20 09:30:00,46.91,47.15,46.75,47.07,230797.0,32.141,32.3055,32.0314,32.2507,230797.0
2020-04-20 10:00:00,47.07,47.16,46.98,47.1,119913.0,32.2507,32.3123,32.189,32.2712,119913.0
2020-04-20 10:30:00,47.12,47.7,47.09,47.57,179543.0,32.2849,32.6823,32.2644,32.5933,179543.0
2020-04-20 11:00:00,47.57,47.75,47.41,47.57,150112.0,32.5933,32.7166,32.4836,32.5933,150112.0
2020-04-20 11:30:00,47.57,47.8,47.54,47.73,135237.0,32.5933,32.7508,32.5727,32.7029,135237.0
2020-04-20 12:00:00,47.73,47.74,47.53,47.55,56554.0,32.7029,32.7097,32.5658,32.5795,56554.0
2020-04-20 12:30:00,47.56,47.62,47.45,47.46,63655.0,32.5864,32.6275,32.511,32.5179,63655.0
2020-04-20 13:00:00,47.44,47.44,47.26,47.31,64506.0,32.5042,32.5042,32.3809,32.4151,64506.0
2020-04-20 13:30:00,47.3,47.4,47.23,47.35,60500.0,32.4083,32.4768,32.3603,32.4425,60500.0
2020-04-20 14:00:00,47.34,47.36,46.8,46.81,117469.0,32.4357,32.4494,32.0657,32.0725,117469.0
2020-04-20 14:30:00,46.82,46.95,46.64,46.66,164928.0,32.0794,32.1685,31.956,31.9698,164928.0
2020-04-20 15:00:00,46.66,46.82,46.56,46.66,252187.0,31.9698,32.0794,31.9012,31.9698,252187.0
2020-04-20 15:30:00,46.66,46.84,46.35,46.39,512731.0,31.9698,32.0931,31.7574,31.7848,512731.0
2020-04-21 09:30:00,45.2,45.59,44.88,45.55,390300.0,30.9694,31.2366,30.7502,31.2092,390300.0
2020-04-21 10:00:00,45.59,45.67,45.36,45.62,206628.0,31.2366,31.2914,31.079,31.2572,206628.0
2020-04-21 10:30:00,45.65,45.65,44.94,44.96,153754.0,31.2777,31.2777,30.7913,30.805,153754.0
2020-04-21 11:00:00,44.96,45.0,44.6,44.62,220914.0,30.805,30.8324,30.5583,30.572,220914.0
2020-04-21 11:30:00,44.62,44.79,44.48,44.56,198719.0,30.572,30.6885,30.4761,30.5309,198719.0
2020-04-21 12:00:00,44.58,44.65,44.46,44.52,68022.0,30.5446,30.5926,30.4624,30.5035,68022.0
2020-04-21 12:30:00,44.52,44.55,44.4,44.54,86105.0,30.5035,30.5241,30.4213,30.5172,86105.0
2020-04-21 13:00:00,44.55,44.61,44.45,44.56,85879.0,30.5241,30.5652,30.4555,30.5309,85879.0
2020-04-21 13:30:00,44.55,44.61,44.36,44.41,97021.0,30.5241,30.5652,30.3939,30.4281,97021.0
2020-04-21 14:00:00,44.4,44.72,44.35,44.58,90552.0,30.4213,30.6405,30.387,30.5446,90552.0
2020-04-21 14:30:00,44.61,44.64,44.41,44.45,98818.0,30.5652,30.5857,30.4281,30.4555,98818.0
2020-04-21 15:00:00,44.45,44.76,44.42,44.74,114608.0,30.4555,30.6679,30.435,30.6542,114608.0
2020-04-21 15:30:00,44.72,44.89,44.54,44.63,263109.0,30.6405,30.757,30.5172,30.5789,263109.0
2020-04-22 09:30:00,46.2,46.26,45.71,45.87,416222.0,31.6546,31.6957,31.3188,31.4285,416222.0
2020-04-22 10:00:00,45.88,46.03,45.77,45.87,242824.0,31.4353,31.5381,31.36,31.4285,242824.0
2020-04-22 10:30:00,45.89,46.09,45.88,46.01,110155.0,31.4422,31.5792,31.4353,31.5244,110155.0
2020-04-22 11:00:00,46.04,46.4,46.0,46.36,152217.0,31.545,31.7916,31.5175,31.7642,152217.0
2020-04-22 11:30:00,46.35,46.55,46.33,46.41,157194.0,31.7574,31.8944,31.7436,31.7985,157194.0
2020-04-22 12:00:00,46.41,46.48,46.29,46.37,83512.0,31.7985,31.8464,31.7162,31.7711,83512.0
2020-04-22 12:30:00,46.37,46.39,46.19,46.23,36830.0,31.7711,31.7848,31.6477,31.6751,36830.0
2020-04-22 13:00:00,46.24,46.27,46.17,46.26,45177.0,31.682,31.7025,31.634,31.6957,45177.0
2020-04-22 13:30:00,46.26,46.28,46.15,46.22,46681.0,31.6957,31.7094,31.6203,31.6683,46681.0
2020-04-22 14:00:00,46.23,46.28,46.2,46.26,40736.0,31.6751,31.7094,31.6546,31.6957,40736.0
2020-04-22 14:30:00,46.26,46.36,46.22,46.22,56672.0,31.6957,31.7642,31.6683,31.6683,56672.0
2020-04-22 15:00:00,46.23,46.31,46.18,46.31,106049.0,31.6751,31.7299,31.6409,31.7299,106049.0
2020-04-22 15:30:00,46.32,46.45,46.25,46.3,271023.0,31.7368,31.8259,31.6888,31.7231,271023.0
2020-04-23 09:30:00,46.37,46.89,46.37,46.89,184944.0,31.7711,32.1273,31.7711,32.1273,184944.0
2020-04-23 10:00:00,46.87,47.25,46.74,47.12,100985.0,32.1136,32.374,32.0246,32.2849,100985.0
2020-04-23 10:30:00,47.12,47.52,47.07,47.11,129733.0,32.2849,32.559,32.2507,32.2781,129733.0
2020-04-23 11:00:00,47.12,47.25,46.95,47.03,78357.0,32.2849,32.374,32.1685,32.2233,78357.0
2020-04-23 11:30:00,47.01,47.02,46.57,46.57,80286.0,32.2096,32.2164,31.9081,31.9081,80286.0
2020-04-23 12:00:00,46.61,46.8,46.54,46.79,71844.0,31.9355,32.0657,31.8875,32.0588,71844.0
2020-04-23 12:30:00,46.79,46.8,46.09,46.46,65263.0,32.0588,32.0657,31.5792,31.8327,65263.0
2020-04-23 13:00:00,46.47,46.57,46.21,46.27,40383.0,31.8396,31.9081,31.6614,31.7025,40383.0
2020-04-23 13:30:00,46.27,46.38,45.96,45.98,83563.0,31.7025,31.7779,31.4901,31.5038,83563.0
2020-04-23 14:00:00,45.98,46.25,45.94,46.21,49194.0,31.5038,31.6888,31.4764,31.6614,49194.0
2020-04-23 14:30:00,46.23,46.41,46.19,46.39,28482.0,31.6751,31.7985,31.6477,31.7848,28482.0
2020-04-23 15:00:00,46.37,46.38,46.16,46.24,84649.0,31.7711,31.7779,31.6272,31.682,84649.0
2020-04-23 15:30:00,46.26,46.27,46.03,46.04,230262.0,31.6957,31.7025,31.5381,31.545,230262.0
2020-04-24 09:30:00,46.98,47.06,46.53,46.58,161988.0,32.189,32.2438,31.8807,31.9149,161988.0
2020-04-24 10:00:00,46.59,46.71,46.46,46.5,278266.0,31.9218,32.004,31.8327,31.8601,278266.0
2020-04-24 10:30:00,46.49,46.64,46.41,46.42,139719.0,31.8533,31.956,31.7985,31.8053,139719.0
2020-04-24 11:00:00,46.41,46.43,46.09,46.12,107014.0,31.7985,31.8122,31.5792,31.5998,107014.0
2020-04-24 11:30:00,46.14,46.29,45.98,46.07,131856.0,31.6135,31.7162,31.5038,31.5655,131856.0
2020-04-24 12:00:00,46.07,46.13,45.96,46.01,66571.0,31.5655,31.6066,31.4901,31.5244,66571.0
2020-04-24 12:30:00,46.02,46.19,46.01,46.11,54145.0,31.5312,31.6477,31.5244,31.5929,54145.0
2020-04-24 13:00:00,46.11,46.14,45.99,46.14,82297.0,31.5929,31.6135,31.5107,31.6135,82297.0
2020-04-24 13:30:00,46.14,46.32,46.1,46.32,102796.0,31.6135,31.7368,31.5861,31.7368,102796.0
2020-04-24 14:00:00,46.33,46.4,46.2,46.23,176163.0,31.7436,31.7916,31.6546,31.6751,176163.0
2020-04-24 14:30:00,46.22,46.44,46.19,46.39,189882.0,31.6683,31.819,31.6477,31.7848,189882.0
2020-04-24 15:00:00,46.4,46.49,46.28,46.48,117596.0,31.7916,31.8533,31.7094,31.8464,117596.0
2020-04-24 15:30:00,46.47,46.62,46.4,46.5,207856.0,31.8396,31.9423,31.7916,31.8601,207856.0
2020-04-27 09:30:00,46.55,46.68,46.36,46.62,105648.0,31.8944,31.9835,31.7642,31.9423,105648.0
2020-04-27 10:00:00,46.63,46.68,46.46,46.5,114468.0,31.9492,31.9835,31.8327,31.8601,114468.0
2020-04-27 10:30:00,46.5,46.74,46.5,46.58,70377.0,31.8601,32.0246,31.8601,31.9149,70377.0
2020-04-27 11:00:00,46.59,46.76,46.55,46.7,58200.0,31.9218,32.0383,31.8944,31.9972,58200.0
2020-04-27 11:30:00,46.71,46.8,46.64,46.69,102184.0,32.004,32.0657,31.956,31.9903,102184.0
2020-04-27 12:00:00,46.67,46.71,46.56,46.59,37085.0,31.9766,32.004,31.9012,31.9218,37085.0
2020-04-27 12:30:00,46.59,46.62,46.51,46.53,83394.0,31.9218,31.9423,31.867,31.8807,83394.0
2020-04-27 13:00:00,46.52,46.52,46.4,46.49,47063.0,31.8738,31.8738,31.7916,31.8533,47063.0
2020-04-27 13:30:00,46.5,46.72,46.49,46.67,44727.0,31.8601,32.0109,31.8533,31.9766,44727.0
2020-04-27 14:00:00,46.67,46.77,46.67,46.72,44312.0,31.9766,32.0451,31.9766,32.0109,44312.0
2020-04-27 14:30:00,46.73,46.99,46.7,46.98,74089.0,32.0177,32.1959,31.9972,32.189,74089.0
2020-04-27 15:00:00,46.98,47.02,46.87,46.89,74283.0,32.189,32.2164,32.1136,32.1273,74283.0
2020-04-27 15:30:00,46.91,46.97,46.87,46.9,144655.0,32.141,32.1822,32.1136,32.1342,144655.0
2020-04-28 09:30:00,47.35,47.63,47.19,47.19,293706.0,32.4425,32.6344,32.3329,32.3329,293706.0
2020-04-28 10:00:00,47.18,47.36,47.07,47.22,142733.0,32.326,32.4494,32.2507,32.3534,142733.0
2020-04-28 10:30:00,47.24,47.32,46.75,46.76,81573.0,32.3671,32.422,32.0314,32.0383,81573.0
2020-04-28 11:00:00,46.77,47.06,46.76,47.01,88982.0,32.0451,32.2438,32.0383,32.2096,88982.0
2020-04-28 11:30:00,47.03,47.12,46.86,47.08,70086.0,32.2233,32.2849,32.1068,32.2575,70086.0
2020-04-28 12:00:00,47.09,47.2,46.91,46.98,33227.0,32.2644,32.3397,32.141,32.189,33227.0
2020-04-28 12:30:00,46.97,47.09,46.96,47.07,26261.0,32.1822,32.2644,32.1753,32.2507,26261.0
2020-04-28 13:00:00,47.05,47.19,47.05,47.15,35648.0,32.237,32.3329,32.237,32.3055,35648.0
2020-04-28 13:30:00,47.14,47.25,47.14,47.16,31007.0,32.2986,32.374,32.2986,32.3123,31007.0
2020-04-28 14:00:00,47.17,47.38,47.17,47.31,74278.0,32.3192,32.4631,32.3192,32.4151,74278.0
2020-04-28 14:30:00,47.32,47.36,47.18,47.19,63876.0,32.422,32.4494,32.326,32.3329,63876.0
2020-04-28 15:00:00,47.2,47.23,47.08,47.18,80979.0,32.3397,32.3603,32.2575,32.326,80979.0
2020-04-28 15:30:00,47.17,47.19,46.91,46.96,241045.0,32.3192,32.3329,32.141,32.1753,241045.0
2020-04-29 09:30:00,48.24,48.63,48.16,48.62,186054.0,33.0523,33.3195,32.9975,33.3127,186054.0
2020-04-29 10:00:00,48.62,48.65,48.43,48.61,142521.0,33.3127,33.3332,33.1825,33.3058,142521.0
2020-04-29 10:30:00,48.61,48.93,48.58,48.88,171210.0,33.3058,33.5251,33.2853,33.4908,171210.0
2020-04-29 11:00:00,48.88,49.08,48.86,49.0,233658.0,33.4908,33.6278,33.4771,33.573,233658.0
2020-04-29 11:30:00,49.0,49.04,48.65,48.86,188588.0,33.573,33.6004,33.3332,33.4771,188588.0
2020-04-29 12:00:00,48.87,48.91,48.76,48.81,84984.0,33.484,33.5114,33.4086,33.4429,84984.0
2020-04-29 12:30:00,48.79,48.86,48.7,48.73,122127.0,33.4292,33.4771,33.3675,33.388,122127.0
2020-04-29 13:00:00,48.73,48.82,48.7,48.73,67604.0,33.388,33.4497,33.3675,33.388,67604.0
2020-04-29 13:30:00,48.74,48.75,48.62,48.62,65132.0,33.3949,33.4017,33.3127,33.3127,65132.0
2020-04-29 14:00:00,48.65,48.77,48.57,48.64,72474.0,33.3332,33.4154,33.2784,33.3264,72474.0
2020-04-29 14:30:00,48.66,48.81,48.58,48.77,109322.0,33.3401,33.4429,33.2853,33.4154,109322.0
2020-04-29 15:00:00,48.78,49.04,48.76,49.03,128841.0,33.4223,33.6004,33.4086,33.5936,128841.0
2020-04-29 15:30:00,49.04,49.18,48.83,48.88,426042.0,33.6004,33.6964,33.4566,33.4908,426042.0
2020-04-30 09:30:00,46.37,47.01,46.27,46.94,346791.0,31.7711,32.2096,31.7025,32.1616,346791.0
2020-04-30 10:00:00,46.92,47.01,46.53,46.62,113484.0,32.1479,32.2096,31.8807,31.9423,113484.0
2020-04-30 10:30:00,46.63,46.75,46.58,46.59,152280.0,31.9492,32.0314,31.9149,31.9218,152280.0
2020-04-30 11:00:00,46.59,46.83,46.33,46.34,109269.0,31.9218,32.0862,31.7436,31.7505,109269.0
2020-04-30 11:30:00,46.36,46.59,46.18,46.19,99357.0,31.7642,31.9218,31.6409,31.6477,99357.0
2020-04-30 12:00:00,46.19,46.2,45.98,46.01,86254.0,31.6477,31.6546,31.5038,31.5244,86254.0
2020-04-30 12:30:00,46.02,46.17,45.87,46.14,52047.0,31.5312,31.634,31.4285,31.6135,52047.0
2020-04-30 13:00:00,46.13,46.28,46.08,46.11,59076.0,31.6066,31.7094,31.5724,31.5929,59076.0
2020-04-30 13:30:00,46.12,46.16,45.9,45.91,105760.0,31.5998,31.6272,31.449,31.4559,105760.0
2020-04-30 14:00:00,45.92,46.15,45.87,46.14,116719.0,31.4627,31.6203,31.4285,31.6135,116719.0
2020-04-30 14:30:00,46.14,46.2,46.0,46.09,143565.0,31.6135,31.6546,31.5175,31.5792,143565.0
2020-04-30 15:00:00,46.08,46.3,46.03,46.21,174181.0,31.5724,31.7231,31.5381,31.6614,174181.0
2020-04-30 15:30:00,46.2,46.33,46.16,46.19,359135.0,31.6546,31.7436,31.6272,31.6477,359135.0
2020-05-01 09:30:00,44.55,45.07,44.52,44.83,251940.0,30.5241,30.8803,30.5035,30.7159,251940.0
2020-05-01 10:00:00,44.81,44.99,44.67,44.81,243742.0,30.7022,30.8255,30.6063,30.7022,243742.0
2020-05-01 10:30:00,44.81,45.03,44.72,44.95,197348.0,30.7022,30.8529,30.6405,30.7981,197348.0
2020-05-01 11:00:00,44.95,45.25,44.95,45.2,151562.0,30.7981,31.0037,30.7981,30.9694,151562.0
2020-05-01 11:30:00,45.2,45.34,44.7,45.0,459481.0,30.9694,31.0653,30.6268,30.8324,459481.0
2020-05-01 12:00:00,44.98,45.08,44.84,44.92,133675.0,30.8187,30.8872,30.7228,30.7776,133675.0
2020-05-01 12:30:00,44.9,44.94,44.73,44.9,82714.0,30.7639,30.7913,30.6474,30.7639,82714.0
2020-05-01 13:00:00,44.91,45.02,44.87,45.01,99683.0,30.7707,30.8461,30.7433,30.8392,99683.0
2020-05-01 13:30:00,45.01,45.03,44.84,44.88,107397.0,30.8392,30.8529,30.7228,30.7502,107397.0
2020-05-01 14:00:00,44.89,44.91,44.77,44.85,98119.0,30.757,30.7707,30.6748,30.7296,98119.0
2020-05-01 14:30:00,44.83,44.87,44.75,44.78,129671.0,30.7159,30.7433,30.6611,30.6816,129671.0
2020-05-01 15:00:00,44.78,44.97,44.77,44.88,109039.0,30.6816,30.8118,30.6748,30.7502,109039.0
2020-05-01 15:30:00,44.87,45.05,44.83,45.03,452960.0,30.7433,30.8666,30.7159,30.8529,452960.0
2020-05-04 09:30:00,44.47,44.67,44.35,44.59,277534.0,30.4692,30.6063,30.387,30.5515,277534.0
2020-05-04 10:00:00,44.62,44.84,44.54,44.71,204574.0,30.572,30.7228,30.5172,30.6337,204574.0
2020-05-04 10:30:00,44.7,44.71,44.4,44.41,300456.0,30.6268,30.6337,30.4213,30.4281,300456.0
2020-05-04 11:00:00,44.4,44.5,44.22,44.27,183983.0,30.4213,30.4898,30.298,30.3322,183983.0
2020-05-04 11:30:00,44.27,44.55,44.1,44.47,194602.0,30.3322,30.5241,30.2157,30.4692,194602.0
2020-05-04 12:00:00,44.48,44.57,44.44,44.52,82090.0,30.4761,30.5378,30.4487,30.5035,82090.0
2020-05-04 12:30:00,44.53,44.59,44.39,44.59,151159.0,30.5104,30.5515,30.4144,30.5515,151159.0
2020-05-04 13:00:00,44.59,44.63,44.41,44.5,97882.0,30.5515,30.5789,30.4281,30.4898,97882.0
2020-05-04 13:30:00,44.51,44.54,44.4,44.45,72287.0,30.4966,30.5172,30.4213,30.4555,72287.0
2020-05-04 14:00:00,44.45,44.6,44.45,44.53,72705.0,30.4555,30.5583,30.4555,30.5104,72705.0
2020-05-04 14:30:00,44.54,44.69,44.51,44.66,80968.0,30.5172,30.62,30.4966,30.5994,80968.0
2020-05-04 15:00:00,44.66,44.8,44.64,44.79,123634.0,30.5994,30.6953,30.5857,30.6885,123634.0
2020-05-04 15:30:00,44.79,44.98,44.77,44.98,172478.0,30.6885,30.8187,30.6748,30.8187,172478.0
2020-05-05 09:30:00,44.94,45.45,44.89,45.31,279132.0,30.7913,31.1407,30.757,31.0448,279132.0
2020-05-05 10:00:00,45.31,45.36,44.76,44.78,155637.0,31.0448,31.079,30.6679,30.6816,155637.0
2020-05-05 10:30:00,44.78,44.85,44.51,44.71,149109.0,30.6816,30.7296,30.4966,30.6337,149109.0
2020-05-05 11:00:00,44.7,44.87,44.64,44.84,123673.0,30.6268,30.7433,30.5857,30.7228,123673.0
2020-05-05 11:30:00,44.84,44.88,44.56,44.57,173594.0,30.7228,30.7502,30.5309,30.5378,173594.0
2020-05-05 12:00:00,44.58,44.69,44.56,44.59,73427.0,30.5446,30.62,30.5309,30.5515,73427.0
2020-05-05 12:30:00,44.59,44.62,44.47,44.55,80803.0,30.5515,30.572,30.4692,30.5241,80803.0
2020-05-05 13:00:00,44.54,44.57,44.39,44.48,58352.0,30.5172,30.5378,30.4144,30.4761,58352.0
2020-05-05 13:30:00,44.48,44.68,44.47,44.66,79412.0,30.4761,30.6131,30.4692,30.5994,79412.0
2020-05-05 14:00:00,44.66,44.67,44.54,44.55,64130.0,30.5994,30.6063,30.5172,30.5241,64130.0
2020-05-05 14:30:00,44.55,44.57,44.5,44.57,60046.0,30.5241,30.5378,30.4898,30.5378,60046.0
2020-05-05 15:00:00,44.58,44.63,44.32,44.34,117373.0,30.5446,30.5789,30.3665,30.3802,117373.0
2020-05-05 15:30:00,44.34,44.4,44.21,44.24,257519.0,30.3802,30.4213,30.2911,30.3117,257519.0
2020-05-06 09:30:00,45.2,45.28,44.78,44.89,226383.0,30.9694,31.0242,30.6816,30.757,226383.0
2020-05-06 10:00:00,44.88,44.9,44.55,44.59,108754.0,30.7502,30.7639,30.5241,30.5515,108754.0
2020-05-06 10:30:00,44.63,44.68,44.36,44.64,114785.0,30.5789,30.6131,30.3939,30.5857,114785.0
2020-05-06 11:00:00,44.67,44.68,44.4,44.47,77589.0,30.6063,30.6131,30.4213,30.4692,77589.0
2020-05-06 11:30:00,44.48,44.66,44.38,44.48,78932.0,30.4761,30.5994,30.4076,30.4761,78932.0
2020-05-06 12:00:00,44.48,44.76,44.41,44.73,92119.0,30.4761,30.6679,30.4281,30.6474,92119.0
2020-05-06 12:30:00,44.74,44.8,44.57,44.59,103090.0,30.6542,30.6953,30.5378,30.5515,103090.0
2020-05-06 13:00:00,44.6,44.65,44.51,44.64,44165.0,30.5583,30.5926,30.4966,30.5857,44165.0
2020-05-06 13:30:00,44.66,44.79,44.62,44.74,103925.0,30.5994,30.6885,30.572,30.6542,103925.0
2020-05-06 14:00:00,44.73,44.74,44.57,44.66,42505.0,30.6474,30.6542,30.5378,30.5994,42505.0
2020-05-06 14:30:00,44.63,44.72,44.61,44.64,42489.0,30.5789,30.6405,30.5652,30.5857,42489.0
2020-05-06 15:00:00,44.65,44.73,44.6,44.7,65609.0,30.5926,30.6474,30.5583,30.6268,65609.0
2020-05-06 15:30:00,44.68,44.68,44.46,44.51,158428.0,30.6131,30.6131,30.4624,30.4966,158428.0
2020-05-07 09:30:00,45.64,46.29,45.59,46.19,300353.0,31.2709,31.7162,31.2366,31.6477,300353.0
2020-05-07 10:00:00,46.21,46.22,45.93,46.17,214942.0,31.6614,31.6683,31.4696,31.634,214942.0
2020-05-07 10:30:00,46.16,46.24,45.85,45.85,109949.0,31.6272,31.682,31.4148,31.4148,109949.0
2020-05-07 11:00:00,45.86,45.95,45.79,45.88,109906.0,31.4216,31.4833,31.3737,31.4353,109906.0
2020-05-07 11:30:00,45.87,46.2,45.76,46.2,115577.0,31.4285,31.6546,31.3531,31.6546,115577.0
2020-05-07 12:00:00,46.2,46.31,46.05,46.05,130298.0,31.6546,31.7299,31.5518,31.5518,130298.0
2020-05-07 12:30:00,46.04,46.1,45.93,46.03,57332.0,31.545,31.5861,31.4696,31.5381,57332.0
2020-05-07 13:00:00,46.03,46.08,45.87,45.94,84533.0,31.5381,31.5724,31.4285,31.4764,84533.0
2020-05-07 13:30:00,45.94,46.07,45.92,46.06,54203.0,31.4764,31.5655,31.4627,31.5587,54203.0
2020-05-07 14:00:00,46.06,46.16,46.01,46.09,51356.0,31.5587,31.6272,31.5244,31.5792,51356.0
2020-05-07 14:30:00,46.09,46.13,45.91,45.98,42032.0,31.5792,31.6066,31.4559,31.5038,42032.0
2020-05-07 15:00:00,45.98,46.05,45.84,45.94,94284.0,31.5038,31.5518,31.4079,31.4764,94284.0
2020-05-07 15:30:00,45.95,45.96,45.79,45.8,181814.0,31.4833,31.4901,31.3737,31.3805,181814.0
2020-05-08 09:30:00,46.88,47.0,46.31,46.69,129542.0,32.1205,32.2027,31.7299,31.9903,129542.0
2020-05-08 10:00:00,46.7,46.98,46.69,46.94,128961.0,31.9972,32.189,31.9903,32.1616,128961.0
2020-05-08 10:30:00,46.94,46.98,46.78,46.81,104780.0,32.1616,32.189,32.052,32.0725,104780.0
2020-05-08 11:00:00,46.81,46.84,46.66,46.84,77538.0,32.0725,32.0931,31.9698,32.0931,77538.0
2020-05-08 11:30:00,46.83,46.87,46.69,46.71,50164.0,32.0862,32.1136,31.9903,32.004,50164.0
2020-05-08 12:00:00,46.71,46.8,46.63,46.67,66640.0,32.004,32.0657,31.9492,31.9766,66640.0
2020-05-08 12:30:00,46.67,46.72,46.63,46.68,78915.0,31.9766,32.0109,31.9492,31.9835,78915.0
2020-05-08 13:00:00,46.67,46.72,46.57,46.72,69382.0,31.9766,32.0109,31.9081,32.0109,69382.0
2020-05-08 13:30:00,46.71,46.73,46.53,46.61,42599.0,32.004,32.0177,31.8807,31.9355,42599.0
2020-05-08 14:00:00,46.6,46.72,46.57,46.69,61467.0,31.9286,32.0109,31.9081,31.9903,61467.0
2020-05-08 14:30:00,46.68,46.82,46.68,46.81,102459.0,31.9835,32.0794,31.9835,32.0725,102459.0
2020-05-08 15:00:00,46.82,46.86,46.68,46.77,120196.0,32.0794,32.1068,31.9835,32.0451,120196.0
2020-05-08 15:30:00,46.78,46.96,46.77,46.94,331878.0,32.052,32.1753,32.0451,32.1616,331878.0
2020-05-11 09:30:00,45.1,45.59,45.08,45.34,318616.0,30.9009,31.2366,30.8872,31.0653,318616.0
2020-05-11 10:00:00,45.33,45.45,45.18,45.33,154757.0,31.0585,31.1407,30.9557,31.0585,154757.0
2020-05-11 10:30:00,45.32,45.41,45.19,45.29,108606.0,31.0516,31.1133,30.9626,31.0311,108606.0
2020-05-11 11:00:00,45.28,45.4,45.1,45.33,209814.0,31.0242,31.1064,30.9009,31.0585,209814.0
2020-05-11 11:30:00,45.34,45.57,45.33,45.53,69475.0,31.0653,31.2229,31.0585,31.1955,69475.0
2020-05-11 12:00:00,45.54,45.66,45.48,45.66,25067.0,31.2024,31.2846,31.1613,31.2846,25067.0
2020-05-11 12:30:00,45.66,45.74,45.63,45.72,39517.0,31.2846,31.3394,31.264,31.3257,39517.0
2020-05-11 13:00:00,45.71,45.8,45.69,45.75,35974.0,31.3188,31.3805,31.3051,31.3463,35974.0
2020-05-11 13:30:00,45.75,45.8,45.62,45.63,41958.0,31.3463,31.3805,31.2572,31.264,41958.0
2020-05-11 14:00:00,45.62,45.64,45.43,45.45,76529.0,31.2572,31.2709,31.127,31.1407,76529.0
2020-05-11 14:30:00,45.44,45.56,45.44,45.49,68694.0,31.1339,31.2161,31.1339,31.1681,68694.0
2020-05-11 15:00:00,45.51,45.65,45.45,45.53,98149.0,31.1818,31.2777,31.1407,31.1955,98149.0
2020-05-11 15:30:00,45.53,45.59,45.42,45.47,200242.0,31.1955,31.2366,31.1201,31.1544,200242.0
2020-05-12 09:30:00,46.38,46.5,45.93,46.12,204243.0,31.7779,31.8601,31.4696,31.5998,204243.0
2020-05-12 10:00:00,46.12,46.28,46.0,46.05,141035.0,31.5998,31.7094,31.5175,31.5518,141035.0
2020-05-12 10:30:00,46.06,46.09,45.8,45.89,67006.0,31.5587,31.5792,31.3805,31.4422,67006.0
2020-05-12 11:00:00,45.87,45.94,45.76,45.81,102953.0,31.4285,31.4764,31.3531,31.3874,102953.0
2020-05-12 11:30:00,45.82,45.88,45.7,45.8,71907.0,31.3942,31.4353,31.312,31.3805,71907.0
2020-05-12 12:00:00,45.8,45.91,45.74,45.9,48242.0,31.3805,31.4559,31.3394,31.449,48242.0
2020-05-12 12:30:00,45.89,45.89,45.79,45.81,29211.0,31.4422,31.4422,31.3737,31.3874,29211.0
2020-05-12 13:00:00,45.8,45.82,45.46,45.53,63263.0,31.3805,31.3942,31.1476,31.1955,63263.0
2020-05-12 13:30:00,45.52,45.64,45.5,45.59,48553.0,31.1887,31.2709,31.175,31.2366,48553.0
2020-05-12 14:00:00,45.58,45.65,45.48,45.55,40842.0,31.2298,31.2777,31.1613,31.2092,40842.0
2020-05-12 14:30:00,45.55,45.65,45.48,45.49,52273.0,31.2092,31.2777,31.1613,31.1681,52273.0
2020-05-12 15:00:00,45.48,45.52,45.37,45.37,84830.0,31.1613,31.1887,31.0859,31.0859,84830.0
2020-05-12 15:30:00,45.37,45.42,44.97,44.98,299661.0,31.0859,31.1201,30.8118,30.8187,299661.0
2020-05-13 09:30:00,45.93,45.93,45.39,45.55,415016.0,31.4696,31.4696,31.0996,31.2092,415016.0
2020-05-13 10:00:00,45.55,45.72,45.49,45.72,173721.0,31.2092,31.3257,31.1681,31.3257,173721.0
2020-05-13 10:30:00,45.72,45.89,45.7,45.74,242929.0,31.3257,31.4422,31.312,31.3394,242929.0
2020-05-13 11:00:00,45.75,45.84,45.47,45.53,158884.0,31.3463,31.4079,31.1544,31.1955,158884.0
2020-05-13 11:30:00,45.53,45.71,45.27,45.4,136515.0,31.1955,31.3188,31.0174,31.1064,136515.0
2020-05-13 12:00:00,45.39,45.47,45.14,45.34,157079.0,31.0996,31.1544,30.9283,31.0653,157079.0
2020-05-13 12:30:00,45.35,45.57,45.34,45.5,94189.0,31.0722,31.2229,31.0653,31.175,94189.0
2020-05-13 13:00:00,45.5,45.65,45.3,45.63,139476.0,31.175,31.2777,31.0379,31.264,139476.0
2020-05-13 13:30:00,45.62,45.64,45.51,45.54,114917.0,31.2572,31.2709,31.1818,31.2024,114917.0
2020-05-13 14:00:00,45.54,45.6,45.44,45.46,102609.0,31.2024,31.2435,31.1339,31.1476,102609.0
2020-05-13 14:30:00,45.47,45.55,45.37,45.48,127150.0,31.1544,31.2092,31.0859,31.1613,127150.0
2020-05-13 15:00:00,45.49,45.65,45.34,45.45,165378.0,31.1681,31.2777,31.0653,31.1407,165378.0
2020-05-13 15:30:00,45.45,45.81,45.42,45.73,335086.0,31.1407,31.3874,31.1201,31.3325,335086.0
2020-05-14 09:30:00,44.74,44.91,44.57,44.75,488903.0,30.6542,30.7707,30.5378,30.6611,488903.0
2020-05-14 10:00:00,44.74,45.39,44.62,45.25,315618.0,30.6542,31.0996,30.572,31.0037,315618.0
2020-05-14 10:30:00,45.26,45.99,45.26,45.83,264314.0,31.0105,31.5107,31.0105,31.4011,264314.0
2020-05-14 11:00:00,45.87,46.3,45.83,45.98,192690.0,31.4285,31.7231,31.4011,31.5038,192690.0
2020-05-14 11:30:00,45.96,46.04,45.62,45.87,204997.0,31.4901,31.545,31.2572,31.4285,204997.0
2020-05-14 12:00:00,45.88,46.1,45.78,46.03,197441.0,31.4353,31.5861,31.3668,31.5381,197441.0
2020-05-14 12:30:00,46.03,46.26,45.91,46.21,138008.0,31.5381,31.6957,31.4559,31.6614,138008.0
2020-05-14 13:00:00,46.22,46.42,46.0,46.42,167328.0,31.6683,31.8053,31.5175,31.8053,167328.0
2020-05-14 13:30:00,46.42,46.53,46.19,46.2,140082.0,31.8053,31.8807,31.6477,31.6546,140082.0
2020-05-14 14:00:00,46.19,46.32,46.13,46.28,111940.0,31.6477,31.7368,31.6066,31.7094,111940.0
2020-05-14 14:30:00,46.28,46.34,46.09,46.33,207273.0,31.7094,31.7505,31.5792,31.7436,207273.0
2020-05-14 15:00:00,46.34,46.68,46.31,46.57,310913.0,31.7505,31.9835,31.7299,31.9081,310913.0
2020-05-14 15:30:00,46.57,46.65,46.42,46.56,400849.0,31.9081,31.9629,31.8053,31.9012,400849.0
2020-05-15 09:30:00,47.6,48.03,47.17,47.9,476669.0,32.6138,32.9084,32.3192,32.8194,476669.0
2020-05-15 10:00:00,47.91,48.3,47.72,48.12,345412.0,32.8262,33.0934,32.696,32.9701,345412.0
2020-05-15 10:30:00,48.11,48.25,47.75,47.81,516268.0,32.9632,33.0592,32.7166,32.7577,516268.0
2020-05-15 11:00:00,47.81,47.82,47.53,47.64,378975.0,32.7577,32.7645,32.5658,32.6412,378975.0
2020-05-15 11:30:00,47.65,47.78,47.55,47.77,267581.0,32.6481,32.7371,32.5795,32.7303,267581.0
2020-05-15 12:00:00,47.77,47.85,47.61,47.63,64005.0,32.7303,32.7851,32.6207,32.6344,64005.0
2020-05-15 12:30:00,47.63,47.73,47.57,47.63,97112.0,32.6344,32.7029,32.5933,32.6344,97112.0
2020-05-15 13:00:00,47.63,47.7,47.57,47.57,52219.0,32.6344,32.6823,32.5933,32.5933,52219.0
2020-05-15 13:30:00,47.56,47.56,47.43,47.53,70480.0,32.5864,32.5864,32.4973,32.5658,70480.0
2020-05-15 14:00:00,47.52,47.6,47.43,47.49,63941.0,32.559,32.6138,32.4973,32.5384,63941.0
2020-05-15 14:30:00,47.49,47.49,47.27,47.28,86551.0,32.5384,32.5384,32.3877,32.3946,86551.0
2020-05-15 15:00:00,47.3,47.59,47.26,47.51,161899.0,32.4083,32.607,32.3809,32.5521,161899.0
2020-05-15 15:30:00,47.51,47.69,47.42,47.59,240530.0,32.5521,32.6755,32.4905,32.607,240530.0
2020-05-18 09:30:00,51.14,51.67,50.94,51.11,449729.0,35.0393,35.4024,34.9023,35.0187,449729.0
2020-05-18 10:00:00,51.11,51.23,50.87,51.2,253851.0,35.0187,35.101,34.8543,35.0804,253851.0
2020-05-18 10:30:00,51.2,51.62,51.15,51.6,221722.0,35.0804,35.3682,35.0461,35.3545,221722.0
2020-05-18 11:00:00,51.61,52.0,51.6,51.86,290213.0,35.3613,35.6285,35.3545,35.5326,290213.0
2020-05-18 11:30:00,51.87,51.87,51.41,51.48,230272.0,35.5395,35.5395,35.2243,35.2722,230272.0
2020-05-18 12:00:00,51.49,51.53,51.38,51.39,105557.0,35.2791,35.3065,35.2037,35.2106,105557.0
2020-05-18 12:30:00,51.4,51.56,51.3,51.43,75562.0,35.2174,35.3271,35.1489,35.238,75562.0
2020-05-18 13:00:00,51.42,51.52,51.35,51.48,81210.0,35.2311,35.2996,35.1832,35.2722,81210.0
2020-05-18 13:30:00,51.48,51.51,51.42,51.45,158880.0,35.2722,35.2928,35.2311,35.2517,158880.0
2020-05-18 14:00:00,51.45,51.52,51.37,51.43,98287.0,35.2517,35.2996,35.1969,35.238,98287.0
2020-05-18 14:30:00,51.43,51.55,51.42,51.5,73923.0,35.238,35.3202,35.2311,35.2859,73923.0
2020-05-18 15:00:00,51.5,51.57,51.45,51.54,118264.0,35.2859,35.3339,35.2517,35.3134,118264.0
2020-05-18 15:30:00,51.54,51.67,51.42,51.43,356623.0,35.3134,35.4024,35.2311,35.238,356623.0
2020-05-19 09:30:00,51.93,52.13,51.7,52.09,264563.0,35.5806,35.7176,35.423,35.6902,264563.0
2020-05-19 10:00:00,52.08,52.45,52.05,52.19,199861.0,35.6833,35.9369,35.6628,35.7587,199861.0
2020-05-19 10:30:00,52.21,52.32,51.9,52.27,109959.0,35.7724,35.8478,35.56,35.8135,109959.0
2020-05-19 11:00:00,52.26,52.4,52.0,52.32,149953.0,35.8067,35.9026,35.6285,35.8478,149953.0
2020-05-19 11:30:00,52.33,52.36,52.1,52.36,178213.0,35.8546,35.8752,35.697,35.8752,178213.0
2020-05-19 12:00:00,52.36,52.46,52.29,52.33,47009.0,35.8752,35.9437,35.8272,35.8546,47009.0
2020-05-19 12:30:00,52.33,52.44,52.26,52.43,50131.0,35.8546,35.93,35.8067,35.9231,50131.0
2020-05-19 13:00:00,52.43,52.44,52.29,52.29,41170.0,35.9231,35.93,35.8272,35.8272,41170.0
2020-05-19 13:30:00,52.29,52.36,52.24,52.3,66615.0,35.8272,35.8752,35.793,35.8341,66615.0
2020-05-19 14:00:00,52.3,52.43,52.26,52.4,80529.0,35.8341,35.9231,35.8067,35.9026,80529.0
2020-05-19 14:30:00,52.39,52.43,52.05,52.09,85392.0,35.8957,35.9231,35.6628,35.6902,85392.0
2020-05-19 15:00:00,52.09,52.43,52.07,52.2,139989.0,35.6902,35.9231,35.6765,35.7656,139989.0
2020-05-19 15:30:00,52.19,52.19,51.73,51.83,276259.0,35.7587,35.7587,35.4435,35.5121,276259.0
2020-05-20 09:30:00,52.63,52.75,52.32,52.48,239752.0,36.0602,36.1424,35.8478,35.9574,239752.0
2020-05-20 10:00:00,52.49,52.78,52.49,52.75,106902.0,35.9643,36.163,35.9643,36.1424,106902.0
2020-05-20 10:30:00,52.74,52.93,52.65,52.91,110236.0,36.1355,36.2657,36.0739,36.252,110236.0
2020-05-20 11:00:00,52.91,52.95,52.67,52.85,296859.0,36.252,36.2794,36.0876,36.2109,296859.0
2020-05-20 11:30:00,52.84,52.86,52.32,52.36,93593.0,36.2041,36.2178,35.8478,35.8752,93593.0
2020-05-20 12:00:00,52.36,52.37,52.06,52.18,97153.0,35.8752,35.882,35.6696,35.7519,97153.0
2020-05-20 12:30:00,52.18,52.28,52.0,52.22,127219.0,35.7519,35.8204,35.6285,35.7793,127219.0
2020-05-20 13:00:00,52.21,52.33,52.15,52.16,110697.0,35.7724,35.8546,35.7313,35.7382,110697.0
2020-05-20 13:30:00,52.15,52.31,52.1,52.25,67039.0,35.7313,35.8409,35.697,35.7998,67039.0
2020-05-20 14:00:00,52.25,52.36,52.15,52.21,60638.0,35.7998,35.8752,35.7313,35.7724,60638.0
2020-05-20 14:30:00,52.19,52.39,52.12,52.33,60097.0,35.7587,35.8957,35.7107,35.8546,60097.0
2020-05-20 15:00:00,52.32,52.46,52.29,52.39,114865.0,35.8478,35.9437,35.8272,35.8957,114865.0
2020-05-20 15:30:00,52.4,52.42,52.32,52.39,209866.0,35.9026,35.9163,35.8478,35.8957,209866.0
2020-05-21 09:30:00,52.29,52.62,52.14,52.48,312766.0,35.8272,36.0533,35.7245,35.9574,312766.0
2020-05-21 10:00:00,52.49,52.55,52.25,52.25,94979.0,35.9643,36.0054,35.7998,35.7998,94979.0
2020-05-21 10:30:00,52.24,52.24,51.86,51.93,150198.0,35.793,35.793,35.5326,35.5806,150198.0
2020-05-21 11:00:00,51.91,51.92,51.51,51.62,197168.0,35.5669,35.5737,35.2928,35.3682,197168.0
2020-05-21 11:30:00,51.62,51.78,51.46,51.78,89182.0,35.3682,35.4778,35.2585,35.4778,89182.0
2020-05-21 12:00:00,51.78,51.97,51.78,51.9,58450.0,35.4778,35.608,35.4778,35.56,58450.0
2020-05-21 12:30:00,51.88,51.93,51.78,51.79,53713.0,35.5463,35.5806,35.4778,35.4846,53713.0
2020-05-21 13:00:00,51.79,51.94,51.77,51.81,67531.0,35.4846,35.5874,35.4709,35.4983,67531.0
2020-05-21 13:30:00,51.82,51.84,51.73,51.79,42955.0,35.5052,35.5189,35.4435,35.4846,42955.0
2020-05-21 14:00:00,51.78,51.91,51.75,51.88,85640.0,35.4778,35.5669,35.4572,35.5463,85640.0
2020-05-21 14:30:00,51.88,51.89,51.68,51.77,54774.0,35.5463,35.5532,35.4093,35.4709,54774.0
2020-05-21 15:00:00,51.77,51.89,51.75,51.83,112233.0,35.4709,35.5532,35.4572,35.5121,112233.0
2020-05-21 15:30:00,51.82,51.86,51.65,51.82,361017.0,35.5052,35.5326,35.3887,35.5052,361017.0
2020-05-22 09:30:00,51.5,51.76,51.26,51.75,248575.0,35.2859,35.4641,35.1215,35.4572,248575.0
2020-05-22 10:00:00,51.75,51.78,51.6,51.78,76023.0,35.4572,35.4778,35.3545,35.4778,76023.0
2020-05-22 10:30:00,51.78,51.97,51.73,51.82,51433.0,35.4778,35.608,35.4435,35.5052,51433.0
2020-05-22 11:00:00,51.81,52.0,51.79,51.9,80200.0,35.4983,35.6285,35.4846,35.56,80200.0
2020-05-22 11:30:00,51.91,52.07,51.89,51.97,88611.0,35.5669,35.6765,35.5532,35.608,88611.0
2020-05-22 12:00:00,51.99,52.22,51.99,52.19,83644.0,35.6217,35.7793,35.6217,35.7587,83644.0
2020-05-22 12:30:00,52.19,52.24,52.11,52.11,44777.0,35.7587,35.793,35.7039,35.7039,44777.0
2020-05-22 13:00:00,52.1,52.23,51.96,52.16,84070.0,35.697,35.7861,35.6011,35.7382,84070.0
2020-05-22 13:30:00,52.15,52.18,52.02,52.16,35821.0,35.7313,35.7519,35.6422,35.7382,35821.0
2020-05-22 14:00:00,52.15,52.24,52.13,52.19,55875.0,35.7313,35.793,35.7176,35.7587,55875.0
2020-05-22 14:30:00,52.19,52.28,52.07,52.13,91061.0,35.7587,35.8204,35.6765,35.7176,91061.0
2020-05-22 15:00:00,52.12,52.18,52.01,52.11,110462.0,35.7107,35.7519,35.6354,35.7039,110462.0
2020-05-22 15:30:00,52.11,52.2,52.1,52.12,216257.0,35.7039,35.7656,35.697,35.7107,216257.0
2020-05-26 09:30:00,51.79,52.11,51.58,51.58,306326.0,35.4846,35.7039,35.3408,35.3408,306326.0
2020-05-26 10:00:00,51.57,51.59,51.18,51.52,292970.0,35.3339,35.3476,35.0667,35.2996,292970.0
2020-05-26 10:30:00,51.52,51.71,51.48,51.54,247133.0,35.2996,35.4298,35.2722,35.3134,247133.0
2020-05-26 11:00:00,51.53,51.81,51.41,51.55,117624.0,35.3065,35.4983,35.2243,35.3202,117624.0
2020-05-26 11:30:00,51.56,51.7,51.44,51.46,106683.0,35.3271,35.423,35.2448,35.2585,106683.0
2020-05-26 12:00:00,51.46,51.46,51.2,51.35,82914.0,35.2585,35.2585,35.0804,35.1832,82914.0
2020-05-26 12:30:00,51.36,51.42,51.3,51.34,59634.0,35.19,35.2311,35.1489,35.1763,59634.0
2020-05-26 13:00:00,51.34,51.59,51.33,51.58,69948.0,35.1763,35.3476,35.1695,35.3408,69948.0
2020-05-26 13:30:00,51.57,51.58,51.49,51.51,39112.0,35.3339,35.3408,35.2791,35.2928,39112.0
2020-05-26 14:00:00,51.51,51.64,51.51,51.61,80084.0,35.2928,35.3819,35.2928,35.3613,80084.0
2020-05-26 14:30:00,51.62,51.72,51.61,51.71,83774.0,35.3682,35.4367,35.3613,35.4298,83774.0
2020-05-26 15:00:00,51.71,51.76,51.65,51.68,125405.0,35.4298,35.4641,35.3887,35.4093,125405.0
2020-05-26 15:30:00,51.69,51.76,51.4,51.46,285997.0,35.4161,35.4641,35.2174,35.2585,285997.0
2020-05-27 09:30:00,52.51,52.6,52.2,52.35,318834.0,35.978,36.0396,35.7656,35.8683,318834.0
2020-05-27 10:00:00,52.31,52.58,52.26,52.36,191144.0,35.8409,36.0259,35.8067,35.8752,191144.0
2020-05-27 10:30:00,52.37,52.39,51.86,51.98,322068.0,35.882,35.8957,35.5326,35.6148,322068.0
2020-05-27 11:00:00,51.98,52.21,51.89,52.17,221728.0,35.6148,35.7724,35.5532,35.745,221728.0
2020-05-27 11:30:00,52.18,52.18,51.82,51.98,106838.0,35.7519,35.7519,35.5052,35.6148,106838.0
2020-05-27 12:00:00,51.99,52.31,51.99,52.2,54174.0,35.6217,35.8409,35.6217,35.7656,54174.0
2020-05-27 12:30:00,52.2,52.28,52.15,52.17,55644.0,35.7656,35.8204,35.7313,35.745,55644.0
2020-05-27 13:00:00,52.16,52.3,52.06,52.16,41258.0,35.7382,35.8341,35.6696,35.7382,41258.0
2020-05-27 13:30:00,52.16,52.18,52.02,52.17,77791.0,35.7382,35.7519,35.6422,35.745,77791.0
2020-05-27 14:00:00,52.19,52.35,52.19,52.31,84195.0,35.7587,35.8683,35.7587,35.8409,84195.0
2020-05-27 14:30:00,52.33,52.45,52.28,52.43,96953.0,35.8546,35.9369,35.8204,35.9231,96953.0
2020-05-27 15:00:00,52.42,52.46,52.3,52.46,73536.0,35.9163,35.9437,35.8341,35.9437,73536.0
2020-05-27 15:30:00,52.45,52.45,52.32,52.34,215674.0,35.9369,35.9369,35.8478,35.8615,215674.0
2020-05-28 09:30:00,52.86,52.92,52.54,52.71,334273.0,36.2178,36.2589,35.9985,36.115,334273.0
2020-05-28 10:00:00,52.7,52.75,52.46,52.66,150727.0,36.1081,36.1424,35.9437,36.0807,150727.0
2020-05-28 10:30:00,52.66,52.89,52.57,52.86,136443.0,36.0807,36.2383,36.0191,36.2178,136443.0
2020-05-28 11:00:00,52.85,53.11,52.72,52.9,145813.0,36.2109,36.3891,36.1218,36.2452,145813.0
2020-05-28 11:30:00,52.91,52.93,52.69,52.85,108672.0,36.252,36.2657,36.1013,36.2109,108672.0
2020-05-28 12:00:00,52.86,52.97,52.73,52.95,86269.0,36.2178,36.2931,36.1287,36.2794,86269.0
2020-05-28 12:30:00,52.96,53.17,52.95,53.03,76766.0,36.2863,36.4302,36.2794,36.3342,76766.0
2020-05-28 13:00:00,53.03,53.03,52.79,52.9,84846.0,36.3342,36.3342,36.1698,36.2452,84846.0
2020-05-28 13:30:00,52.91,52.96,52.76,52.89,118245.0,36.252,36.2863,36.1493,36.2383,118245.0
2020-05-28 14:00:00,52.91,52.93,52.78,52.79,77869.0,36.252,36.2657,36.163,36.1698,77869.0
2020-05-28 14:30:00,52.81,52.87,52.69,52.83,94846.0,36.1835,36.2246,36.1013,36.1972,94846.0
2020-05-28 15:00:00,52.83,52.96,52.74,52.75,81956.0,36.1972,36.2863,36.1355,36.1424,81956.0
2020-05-28 15:30:00,52.75,52.77,52.4,52.51,258007.0,36.1424,36.1561,35.9026,35.978,258007.0
2020-05-29 09:30:00,53.28,53.39,53.1,53.21,231018.0,36.5055,36.5809,36.3822,36.4576,231018.0
2020-05-29 10:00:00,53.25,53.58,53.07,53.42,144710.0,36.485,36.7111,36.3617,36.6015,144710.0
2020-05-29 10:30:00,53.44,53.65,53.39,53.44,126099.0,36.6152,36.759,36.5809,36.6152,126099.0
2020-05-29 11:00:00,53.45,53.48,53.19,53.24,125494.0,36.622,36.6426,36.4439,36.4781,125494.0
2020-05-29 11:30:00,53.25,53.57,53.09,53.45,136003.0,36.485,36.7042,36.3754,36.622,136003.0
2020-05-29 12:00:00,53.45,53.5,53.36,53.49,118971.0,36.622,36.6563,36.5604,36.6494,118971.0
2020-05-29 12:30:00,53.48,53.78,53.32,53.65,130033.0,36.6426,36.8481,36.5329,36.759,130033.0
2020-05-29 13:00:00,53.64,53.69,53.58,53.63,76957.0,36.7522,36.7865,36.7111,36.7453,76957.0
2020-05-29 13:30:00,53.62,53.68,53.43,53.47,108134.0,36.7385,36.7796,36.6083,36.6357,108134.0
2020-05-29 14:00:00,53.45,53.85,53.42,53.82,143400.0,36.622,36.8961,36.6015,36.8755,143400.0
2020-05-29 14:30:00,53.83,53.94,53.38,53.94,141399.0,36.8824,36.9577,36.5741,36.9577,141399.0
2020-05-29 15:00:00,53.95,54.08,53.8,53.93,252703.0,36.9646,37.0537,36.8618,36.9509,252703.0
2020-05-29 15:30:00,53.94,54.02,53.73,53.93,359570.0,36.9577,37.0126,36.8139,36.9509,359570.0
2020-06-01 09:30:00,54.22,54.47,54.12,54.3,129346.0,37.1496,37.3209,37.0811,37.2044,129346.0
2020-06-01 10:00:00,54.28,54.73,54.27,54.71,158516.0,37.1907,37.499,37.1839,37.4853,158516.0
2020-06-01 10:30:00,54.73,54.78,54.58,54.77,100079.0,37.499,37.5333,37.3963,37.5264,100079.0
2020-06-01 11:00:00,54.77,54.84,54.56,54.81,86465.0,37.5264,37.5744,37.3825,37.5538,86465.0
2020-06-01 11:30:00,54.82,54.82,54.6,54.8,106182.0,37.5607,37.5607,37.41,37.547,106182.0
2020-06-01 12:00:00,54.8,54.92,54.71,54.83,68560.0,37.547,37.6292,37.4853,37.5675,68560.0
2020-06-01 12:30:00,54.83,54.93,54.8,54.82,67329.0,37.5675,37.6361,37.547,37.5607,67329.0
2020-06-01 13:00:00,54.83,54.89,54.74,54.76,82005.0,37.5675,37.6087,37.5059,37.5196,82005.0
2020-06-01 13:30:00,54.76,54.85,54.73,54.78,82828.0,37.5196,37.5812,37.499,37.5333,82828.0
2020-06-01 14:00:00,54.78,54.85,54.73,54.76,64082.0,37.5333,37.5812,37.499,37.5196,64082.0
2020-06-01 14:30:00,54.76,54.81,54.71,54.8,88388.0,37.5196,37.5538,37.4853,37.547,88388.0
2020-06-01 15:00:00,54.8,54.96,54.73,54.91,89760.0,37.547,37.6566,37.499,37.6224,89760.0
2020-06-01 15:30:00,54.91,55.02,54.82,54.88,295479.0,37.6224,37.6977,37.5607,37.6018,295479.0
2020-06-02 09:30:00,55.5,55.67,55.33,55.66,366375.0,38.0266,38.1431,37.9101,38.1362,366375.0
2020-06-02 10:00:00,55.67,55.71,55.5,55.59,275977.0,38.1431,38.1705,38.0266,38.0883,275977.0
2020-06-02 10:30:00,55.6,55.86,55.56,55.83,301758.0,38.0951,38.2733,38.0677,38.2527,301758.0
2020-06-02 11:00:00,55.83,55.9,55.56,55.58,250114.0,38.2527,38.3007,38.0677,38.0814,250114.0
2020-06-02 11:30:00,55.58,55.71,55.52,55.65,146809.0,38.0814,38.1705,38.0403,38.1294,146809.0
2020-06-02 12:00:00,55.65,55.89,55.59,55.89,110087.0,38.1294,38.2938,38.0883,38.2938,110087.0
2020-06-02 12:30:00,55.89,56.09,55.88,56.05,166051.0,38.2938,38.4308,38.287,38.4034,166051.0
2020-06-02 13:00:00,56.06,56.15,56.0,56.01,84661.0,38.4103,38.472,38.3692,38.376,84661.0
2020-06-02 13:30:00,56.01,56.03,55.87,56.03,117658.0,38.376,38.3897,38.2801,38.3897,117658.0
2020-06-02 14:00:00,56.03,56.11,55.78,55.79,132214.0,38.3897,38.4446,38.2184,38.2253,132214.0
2020-06-02 14:30:00,55.8,55.84,55.72,55.79,119755.0,38.2322,38.2596,38.1773,38.2253,119755.0
2020-06-02 15:00:00,55.79,55.8,55.6,55.66,145116.0,38.2253,38.2322,38.0951,38.1362,145116.0
2020-06-02 15:30:00,55.65,55.8,55.59,55.75,330083.0,38.1294,38.2322,38.0883,38.1979,330083.0
2020-06-03 09:30:00,56.07,56.42,56.01,56.24,186745.0,38.4171,38.657,38.376,38.5336,186745.0
2020-06-03 10:00:00,56.25,56.78,56.24,56.75,101879.0,38.5405,38.9036,38.5336,38.8831,101879.0
2020-06-03 10:30:00,56.75,56.85,56.49,56.49,256173.0,38.8831,38.9516,38.7049,38.7049,256173.0
2020-06-03 11:00:00,56.49,56.9,56.49,56.82,127098.0,38.7049,38.9858,38.7049,38.931,127098.0
2020-06-03 11:30:00,56.84,56.99,56.7,56.71,133678.0,38.9447,39.0475,38.8488,38.8557,133678.0
2020-06-03 12:00:00,56.73,56.79,56.62,56.68,45024.0,38.8694,38.9105,38.794,38.8351,45024.0
2020-06-03 12:30:00,56.67,56.76,56.45,56.45,66189.0,38.8282,38.8899,38.6775,38.6775,66189.0
2020-06-03 13:00:00,56.48,56.65,56.44,56.51,76851.0,38.6981,38.8145,38.6707,38.7186,76851.0
2020-06-03 13:30:00,56.5,56.55,56.41,56.51,61989.0,38.7118,38.746,38.6501,38.7186,61989.0
2020-06-03 14:00:00,56.52,56.69,56.51,56.64,70608.0,38.7255,38.8419,38.7186,38.8077,70608.0
2020-06-03 14:30:00,56.64,56.64,56.49,56.52,74838.0,38.8077,38.8077,38.7049,38.7255,74838.0
2020-06-03 15:00:00,56.51,56.73,56.49,56.72,77581.0,38.7186,38.8694,38.7049,38.8625,77581.0
2020-06-03 15:30:00,56.72,56.8,56.52,56.53,200582.0,38.8625,38.9173,38.7255,38.7323,200582.0
2020-06-04 09:30:00,56.21,56.27,55.9,56.15,310238.0,38.5131,38.5542,38.3007,38.472,310238.0
2020-06-04 10:00:00,56.13,56.41,56.13,56.4,142588.0,38.4583,38.6501,38.4583,38.6432,142588.0
2020-06-04 10:30:00,56.4,56.51,56.34,56.36,176790.0,38.6432,38.7186,38.6021,38.6158,176790.0
2020-06-04 11:00:00,56.35,56.5,56.11,56.22,145431.0,38.609,38.7118,38.4446,38.5199,145431.0
2020-06-04 11:30:00,56.21,56.26,55.99,56.05,120966.0,38.5131,38.5473,38.3623,38.4034,120966.0
2020-06-04 12:00:00,56.05,56.21,55.99,56.14,50099.0,38.4034,38.5131,38.3623,38.4651,50099.0
2020-06-04 12:30:00,56.13,56.13,55.92,55.92,69271.0,38.4583,38.4583,38.3144,38.3144,69271.0
2020-06-04 13:00:00,55.93,56.16,55.9,56.11,91275.0,38.3212,38.4788,38.3007,38.4446,91275.0
2020-06-04 13:30:00,56.11,56.31,56.11,56.29,91778.0,38.4446,38.5816,38.4446,38.5679,91778.0
2020-06-04 14:00:00,56.3,56.48,56.3,56.43,94771.0,38.5747,38.6981,38.5747,38.6638,94771.0
2020-06-04 14:30:00,56.44,56.5,56.35,56.39,126441.0,38.6707,38.7118,38.609,38.6364,126441.0
2020-06-04 15:00:00,56.39,56.52,56.33,56.49,227780.0,38.6364,38.7255,38.5953,38.7049,227780.0
2020-06-04 15:30:00,56.5,56.68,56.48,56.65,433447.0,38.7118,38.8351,38.6981,38.8145,433447.0
2020-06-05 09:30:00,57.54,57.7,57.43,57.47,325590.0,39.4243,39.534,39.349,39.3764,325590.0
2020-06-05 10:00:00,57.47,57.75,57.29,57.33,244921.0,39.3764,39.5682,39.253,39.2805,244921.0
2020-06-05 10:30:00,57.34,57.56,57.17,57.49,203610.0,39.2873,39.438,39.1708,39.3901,203610.0
2020-06-05 11:00:00,57.49,57.79,57.46,57.75,172020.0,39.3901,39.5956,39.3695,39.5682,172020.0
2020-06-05 11:30:00,57.74,57.79,57.17,57.22,220040.0,39.5614,39.5956,39.1708,39.2051,220040.0
2020-06-05 12:00:00,57.23,57.24,56.97,57.02,151377.0,39.2119,39.2188,39.0338,39.0681,151377.0
2020-06-05 12:30:00,57.01,57.03,56.8,56.85,124303.0,39.0612,39.0749,38.9173,38.9516,124303.0
2020-06-05 13:00:00,56.85,56.89,56.65,56.71,146612.0,38.9516,38.979,38.8145,38.8557,146612.0
2020-06-05 13:30:00,56.71,56.78,56.56,56.74,190101.0,38.8557,38.9036,38.7529,38.8762,190101.0
2020-06-05 14:00:00,56.74,56.87,56.63,56.68,178376.0,38.8762,38.9653,38.8008,38.8351,178376.0
2020-06-05 14:30:00,56.7,56.79,56.49,56.55,173177.0,38.8488,38.9105,38.7049,38.746,173177.0
2020-06-05 15:00:00,56.55,56.57,56.34,56.51,287109.0,38.746,38.7597,38.6021,38.7186,287109.0
2020-06-05 15:30:00,56.51,56.56,56.32,56.54,505456.0,38.7186,38.7529,38.5884,38.7392,505456.0
2020-06-08 09:30:00,58.19,58.25,57.92,58.05,367031.0,39.8697,39.9108,39.6847,39.7738,367031.0
2020-06-08 10:00:00,58.05,58.06,57.6,57.65,184904.0,39.7738,39.7806,39.4654,39.4997,184904.0
2020-06-08 10:30:00,57.64,57.87,57.48,57.87,119356.0,39.4929,39.6504,39.3832,39.6504,119356.0
2020-06-08 11:00:00,57.87,57.97,57.75,57.91,160634.0,39.6504,39.719,39.5682,39.6778,160634.0
2020-06-08 11:30:00,57.91,58.07,57.83,58.02,113090.0,39.6778,39.7875,39.623,39.7532,113090.0
2020-06-08 12:00:00,58.01,58.23,57.98,58.12,211109.0,39.7464,39.8971,39.7258,39.8217,211109.0
2020-06-08 12:30:00,58.11,58.14,57.93,58.0,123171.0,39.8149,39.8354,39.6916,39.7395,123171.0
2020-06-08 13:00:00,57.99,58.06,57.97,58.01,53148.0,39.7327,39.7806,39.719,39.7464,53148.0
2020-06-08 13:30:00,58.0,58.12,57.95,58.03,66072.0,39.7395,39.8217,39.7053,39.7601,66072.0
2020-06-08 14:00:00,58.03,58.2,57.98,58.19,79872.0,39.7601,39.8765,39.7258,39.8697,79872.0
2020-06-08 14:30:00,58.2,58.23,58.07,58.14,54532.0,39.8765,39.8971,39.7875,39.8354,54532.0
2020-06-08 15:00:00,58.12,58.16,58.0,58.0,84725.0,39.8217,39.8491,39.7395,39.7395,84725.0
2020-06-08 15:30:00,58.0,58.39,58.0,58.28,340996.0,39.7395,40.0067,39.7395,39.9314,340996.0
2020-06-09 09:30:00,56.8,57.21,56.54,57.13,238336.0,38.9173,39.1982,38.7392,39.1434,238336.0
2020-06-09 10:00:00,57.14,57.42,56.96,57.33,174284.0,39.1503,39.3421,39.0269,39.2805,174284.0
2020-06-09 10:30:00,57.33,57.52,57.16,57.48,178326.0,39.2805,39.4106,39.164,39.3832,178326.0
2020-06-09 11:00:00,57.44,57.67,57.41,57.53,164093.0,39.3558,39.5134,39.3353,39.4175,164093.0
2020-06-09 11:30:00,57.53,57.62,57.37,57.46,141952.0,39.4175,39.4792,39.3079,39.3695,141952.0
2020-06-09 12:00:00,57.46,57.48,57.27,57.37,122909.0,39.3695,39.3832,39.2393,39.3079,122909.0
2020-06-09 12:30:00,57.37,57.53,57.32,57.53,62599.0,39.3079,39.4175,39.2736,39.4175,62599.0
2020-06-09 13:00:00,57.52,57.65,57.5,57.6,65543.0,39.4106,39.4997,39.3969,39.4654,65543.0
2020-06-09 13:30:00,57.6,57.66,57.54,57.56,72667.0,39.4654,39.5066,39.4243,39.438,72667.0
2020-06-09 14:00:00,57.57,57.63,57.47,57.48,78904.0,39.4449,39.486,39.3764,39.3832,78904.0
2020-06-09 14:30:00,57.47,57.58,57.47,57.56,92411.0,39.3764,39.4517,39.3764,39.438,92411.0
2020-06-09 15:00:00,57.56,57.79,57.53,57.77,95528.0,39.438,39.5956,39.4175,39.5819,95528.0
2020-06-09 15:30:00,57.77,57.9,57.59,57.76,275674.0,39.5819,39.671,39.4586,39.5751,275674.0
2020-06-10 09:30:00,58.33,58.37,58.0,58.23,188027.0,39.9656,39.993,39.7395,39.8971,188027.0
2020-06-10 10:00:00,58.24,58.32,57.93,58.05,135352.0,39.904,39.9588,39.6916,39.7738,135352.0
2020-06-10 10:30:00,58.06,58.18,57.91,57.93,151519.0,39.7806,39.8628,39.6778,39.6916,151519.0
2020-06-10 11:00:00,57.92,58.3,57.9,58.23,173221.0,39.6847,39.9451,39.671,39.8971,173221.0
2020-06-10 11:30:00,58.25,58.47,58.16,58.38,118779.0,39.9108,40.0615,39.8491,39.9999,118779.0
2020-06-10 12:00:00,58.4,58.52,58.32,58.42,74073.0,40.0136,40.0958,39.9588,40.0273,74073.0
2020-06-10 12:30:00,58.41,58.41,58.2,58.26,83245.0,40.0204,40.0204,39.8765,39.9177,83245.0
2020-06-10 13:00:00,58.25,58.33,58.15,58.28,37234.0,39.9108,39.9656,39.8423,39.9314,37234.0
2020-06-10 13:30:00,58.29,58.38,58.23,58.25,79808.0,39.9382,39.9999,39.8971,39.9108,79808.0
2020-06-10 14:00:00,58.24,58.91,58.07,58.82,140872.0,39.904,40.363,39.7875,40.3013,140872.0
2020-06-10 14:30:00,58.83,58.83,58.27,58.5,90046.0,40.3082,40.3082,39.9245,40.0821,90046.0
2020-06-10 15:00:00,58.49,58.8,58.27,58.79,202051.0,40.0752,40.2876,39.9245,40.2808,202051.0
2020-06-10 15:30:00,58.8,58.8,58.55,58.55,274271.0,40.2876,40.2876,40.1164,40.1164,274271.0
2020-06-11 09:30:00,56.83,56.99,56.5,56.82,406457.0,38.9379,39.0475,38.7118,38.931,406457.0
2020-06-11 10:00:00,56.83,57.02,56.69,56.69,154270.0,38.9379,39.0681,38.8419,38.8419,154270.0
2020-06-11 10:30:00,56.68,56.8,56.5,56.59,218992.0,38.8351,38.9173,38.7118,38.7734,218992.0
2020-06-11 11:00:00,56.58,56.83,56.51,56.68,205076.0,38.7666,38.9379,38.7186,38.8351,205076.0
2020-06-11 11:30:00,56.68,56.81,56.29,56.48,337830.0,38.8351,38.9242,38.5679,38.6981,337830.0
2020-06-11 12:00:00,56.47,56.5,55.88,55.92,90687.0,38.6912,38.7118,38.287,38.3144,90687.0
2020-06-11 12:30:00,55.93,56.28,55.88,55.95,84057.0,38.3212,38.561,38.287,38.3349,84057.0
2020-06-11 13:00:00,55.96,56.11,55.91,56.0,97459.0,38.3418,38.4446,38.3075,38.3692,97459.0
2020-06-11 13:30:00,56.0,56.11,55.92,56.08,72086.0,38.3692,38.4446,38.3144,38.424,72086.0
2020-06-11 14:00:00,56.07,56.09,55.83,55.89,81565.0,38.4171,38.4308,38.2527,38.2938,81565.0
2020-06-11 14:30:00,55.89,55.93,55.47,55.59,66908.0,38.2938,38.3212,38.006,38.0883,66908.0
2020-06-11 15:00:00,55.58,55.75,55.43,55.53,86128.0,38.0814,38.1979,37.9786,38.0472,86128.0
2020-06-11 15:30:00,55.51,55.83,55.41,55.56,319067.0,38.0335,38.2527,37.9649,38.0677,319067.0
2020-06-12 09:30:00,57.88,58.08,57.6,57.69,346451.0,39.6573,39.7943,39.4654,39.5271,346451.0
2020-06-12 10:00:00,57.7,57.81,57.36,57.48,259972.0,39.534,39.6093,39.301,39.3832,259972.0
2020-06-12 10:30:00,57.48,57.52,57.07,57.14,295258.0,39.3832,39.4106,39.1023,39.1503,295258.0
2020-06-12 11:00:00,57.12,57.31,56.84,57.23,514022.0,39.1366,39.2667,38.9447,39.2119,514022.0
2020-06-12 11:30:00,57.25,57.84,57.03,57.84,269080.0,39.2256,39.6299,39.0749,39.6299,269080.0
2020-06-12 12:00:00,57.84,57.9,57.53,57.64,70667.0,39.6299,39.671,39.4175,39.4929,70667.0
2020-06-12 12:30:00,57.64,57.66,57.33,57.62,75964.0,39.4929,39.5066,39.2805,39.4792,75964.0
2020-06-12 13:00:00,57.63,57.65,57.18,57.2,75596.0,39.486,39.4997,39.1777,39.1914,75596.0
2020-06-12 13:30:00,57.2,57.27,56.75,56.77,110412.0,39.1914,39.2393,38.8831,38.8968,110412.0
2020-06-12 14:00:00,56.78,57.09,56.72,57.08,125633.0,38.9036,39.116,38.8625,39.1092,125633.0
2020-06-12 14:30:00,57.09,57.34,56.95,57.22,77129.0,39.116,39.2873,39.0201,39.2051,77129.0
2020-06-12 15:00:00,57.22,57.43,57.08,57.16,114105.0,39.2051,39.349,39.1092,39.164,114105.0
2020-06-12 15:30:00,57.16,57.61,57.05,57.5,346161.0,39.164,39.4723,39.0886,39.3969,346161.0
2020-06-15 09:30:00,55.59,56.07,55.34,55.99,311744.0,38.0883,38.4171,37.917,38.3623,311744.0
2020-06-15 10:00:00,56.0,56.4,55.9,56.17,134473.0,38.3692,38.6432,38.3007,38.4857,134473.0
2020-06-15 10:30:00,56.16,56.42,56.13,56.15,190197.0,38.4788,38.657,38.4583,38.472,190197.0
2020-06-15 11:00:00,56.17,56.51,56.17,56.36,114200.0,38.4857,38.7186,38.4857,38.6158,114200.0
2020-06-15 11:30:00,56.33,56.45,56.07,56.32,157919.0,38.5953,38.6775,38.4171,38.5884,157919.0
2020-06-15 12:00:00,56.31,56.51,56.27,56.37,91420.0,38.5816,38.7186,38.5542,38.6227,91420.0
2020-06-15 12:30:00,56.36,56.58,56.25,56.55,139369.0,38.6158,38.7666,38.5405,38.746,139369.0
2020-06-15 13:00:00,56.55,56.58,56.43,56.45,64534.0,38.746,38.7666,38.6638,38.6775,64534.0
2020-06-15 13:30:00,56.44,56.6,56.39,56.39,68153.0,38.6707,38.7803,38.6364,38.6364,68153.0
2020-06-15 14:00:00,56.4,57.04,56.4,56.93,195496.0,38.6432,39.0818,38.6432,39.0064,195496.0
2020-06-15 14:30:00,56.94,57.1,56.81,57.05,189996.0,39.0132,39.1229,38.9242,39.0886,189996.0
2020-06-15 15:00:00,57.04,57.39,56.98,57.01,310043.0,39.0818,39.3216,39.0406,39.0612,310043.0
2020-06-15 15:30:00,57.01,57.15,56.88,57.1,213582.0,39.0612,39.1571,38.9721,39.1229,213582.0
2020-06-16 09:30:00,58.2,58.45,58.16,58.4,345946.0,39.8765,40.0478,39.8491,40.0136,345946.0
2020-06-16 10:00:00,58.41,58.44,58.06,58.26,102120.0,40.0204,40.041,39.7806,39.9177,102120.0
2020-06-16 10:30:00,58.25,58.3,56.93,56.97,291288.0,39.9108,39.9451,39.0064,39.0338,291288.0
2020-06-16 11:00:00,56.96,57.75,56.85,57.7,184347.0,39.0269,39.5682,38.9516,39.534,184347.0
2020-06-16 11:30:00,57.74,57.76,57.33,57.51,160881.0,39.5614,39.5751,39.2805,39.4038,160881.0
2020-06-16 12:00:00,57.51,57.63,57.41,57.61,72126.0,39.4038,39.486,39.3353,39.4723,72126.0
2020-06-16 12:30:00,57.6,57.77,57.54,57.62,80779.0,39.4654,39.5819,39.4243,39.4792,80779.0
2020-06-16 13:00:00,57.63,57.67,57.52,57.54,71115.0,39.486,39.5134,39.4106,39.4243,71115.0
2020-06-16 13:30:00,57.54,57.56,57.37,57.51,83675.0,39.4243,39.438,39.3079,39.4038,83675.0
2020-06-16 14:00:00,57.52,57.74,57.46,57.63,101763.0,39.4106,39.5614,39.3695,39.486,101763.0
2020-06-16 14:30:00,57.64,57.76,57.51,57.55,85048.0,39.4929,39.5751,39.4038,39.4312,85048.0
2020-06-16 15:00:00,57.56,57.64,57.19,57.38,130556.0,39.438,39.4929,39.1845,39.3147,130556.0
2020-06-16 15:30:00,57.36,57.48,57.24,57.45,224409.0,39.301,39.3832,39.2188,39.3627,224409.0
2020-06-17 09:30:00,57.71,57.86,57.39,57.5,218219.0,39.5408,39.6436,39.3216,39.3969,218219.0
2020-06-17 10:00:00,57.5,57.68,57.33,57.37,174922.0,39.3969,39.5203,39.2805,39.3079,174922.0
2020-06-17 10:30:00,57.37,57.86,57.28,57.77,138127.0,39.3079,39.6436,39.2462,39.5819,138127.0
2020-06-17 11:00:00,57.78,57.82,57.43,57.45,89286.0,39.5888,39.6162,39.349,39.3627,89286.0
2020-06-17 11:30:00,57.45,57.8,57.37,57.79,92129.0,39.3627,39.6025,39.3079,39.5956,92129.0
2020-06-17 12:00:00,57.78,57.79,57.66,57.72,42695.0,39.5888,39.5956,39.5066,39.5477,42695.0
2020-06-17 12:30:00,57.72,57.86,57.72,57.85,46873.0,39.5477,39.6436,39.5477,39.6367,46873.0
2020-06-17 13:00:00,57.87,58.01,57.87,57.94,41792.0,39.6504,39.7464,39.6504,39.6984,41792.0
2020-06-17 13:30:00,57.94,58.01,57.85,57.85,69615.0,39.6984,39.7464,39.6367,39.6367,69615.0
2020-06-17 14:00:00,57.83,57.96,57.81,57.86,42926.0,39.623,39.7121,39.6093,39.6436,42926.0
2020-06-17 14:30:00,57.86,57.91,57.7,57.71,63389.0,39.6436,39.6778,39.534,39.5408,63389.0
2020-06-17 15:00:00,57.69,57.76,57.49,57.53,75788.0,39.5271,39.5751,39.3901,39.4175,75788.0
2020-06-17 15:30:00,57.54,57.54,57.31,57.45,289744.0,39.4243,39.4243,39.2667,39.3627,289744.0
2020-06-18 09:30:00,55.96,56.23,55.78,55.82,466236.0,38.3418,38.5268,38.2184,38.2459,466236.0
2020-06-18 10:00:00,55.82,56.17,55.8,55.91,268943.0,38.2459,38.4857,38.2322,38.3075,268943.0
2020-06-18 10:30:00,55.92,56.06,55.73,56.03,195426.0,38.3144,38.4103,38.1842,38.3897,195426.0
2020-06-18 11:00:00,56.03,56.2,55.95,56.05,101518.0,38.3897,38.5062,38.3349,38.4034,101518.0
2020-06-18 11:30:00,56.04,56.16,55.98,56.06,76019.0,38.3966,38.4788,38.3555,38.4103,76019.0
2020-06-18 12:00:00,56.05,56.14,56.01,56.09,52611.0,38.4034,38.4651,38.376,38.4308,52611.0
2020-06-18 12:30:00,56.08,56.14,55.99,56.0,53082.0,38.424,38.4651,38.3623,38.3692,53082.0
2020-06-18 13:00:00,56.0,56.13,55.96,56.12,85841.0,38.3692,38.4583,38.3418,38.4514,85841.0
2020-06-18 13:30:00,56.12,56.21,56.06,56.14,76173.0,38.4514,38.5131,38.4103,38.4651,76173.0
2020-06-18 14:00:00,56.14,56.16,55.97,56.0,76687.0,38.4651,38.4788,38.3486,38.3692,76687.0
2020-06-18 14:30:00,56.01,56.1,55.92,55.98,86460.0,38.376,38.4377,38.3144,38.3555,86460.0
2020-06-18 15:00:00,55.98,55.99,55.86,55.98,107659.0,38.3555,38.3623,38.2733,38.3555,107659.0
2020-06-18 15:30:00,55.98,56.18,55.95,56.14,268014.0,38.3555,38.4925,38.3349,38.4651,268014.0
2020-06-19 09:30:00,55.72,56.03,55.66,55.7,306978.0,38.1773,38.3897,38.1362,38.1636,306978.0
2020-06-19 10:00:00,55.71,55.98,55.71,55.87,118877.0,38.1705,38.3555,38.1705,38.2801,118877.0
2020-06-19 10:30:00,55.87,55.87,55.57,55.59,161989.0,38.2801,38.2801,38.0746,38.0883,161989.0
2020-06-19 11:00:00,55.59,55.89,55.59,55.75,155122.0,38.0883,38.2938,38.0883,38.1979,155122.0
2020-06-19 11:30:00,55.76,55.83,55.3,55.43,317878.0,38.2047,38.2527,37.8896,37.9786,317878.0
2020-06-19 12:00:00,55.44,55.46,54.93,55.15,124135.0,37.9855,37.9992,37.6361,37.7868,124135.0
2020-06-19 12:30:00,55.13,55.32,55.01,55.29,87118.0,37.7731,37.9033,37.6909,37.8827,87118.0
2020-06-19 13:00:00,55.28,55.28,54.89,54.91,109226.0,37.8759,37.8759,37.6087,37.6224,109226.0
2020-06-19 13:30:00,54.9,55.11,54.86,55.01,94081.0,37.6155,37.7594,37.5881,37.6909,94081.0
2020-06-19 14:00:00,55.01,55.12,54.87,55.0,155954.0,37.6909,37.7662,37.5949,37.684,155954.0
2020-06-19 14:30:00,55.0,55.3,54.94,55.25,94976.0,37.684,37.8896,37.6429,37.8553,94976.0
2020-06-19 15:00:00,55.22,55.37,55.18,55.3,83560.0,37.8348,37.9375,37.8073,37.8896,83560.0
2020-06-19 15:30:00,55.3,55.3,54.98,55.02,282535.0,37.8896,37.8896,37.6703,37.6977,282535.0
2020-06-22 09:30:00,56.11,56.39,55.95,56.27,284986.0,38.4446,38.6364,38.3349,38.5542,284986.0
2020-06-22 10:00:00,56.27,56.4,56.2,56.2,180000.0,38.5542,38.6432,38.5062,38.5062,180000.0
2020-06-22 10:30:00,56.21,56.23,55.9,55.93,87831.0,38.5131,38.5268,38.3007,38.3212,87831.0
2020-06-22 11:00:00,55.9,56.18,55.86,56.17,70648.0,38.3007,38.4925,38.2733,38.4857,70648.0
2020-06-22 11:30:00,56.16,56.34,56.1,56.19,81868.0,38.4788,38.6021,38.4377,38.4994,81868.0
2020-06-22 12:00:00,56.18,56.27,56.11,56.12,126905.0,38.4925,38.5542,38.4446,38.4514,126905.0
2020-06-22 12:30:00,56.12,56.25,56.1,56.19,104108.0,38.4514,38.5405,38.4377,38.4994,104108.0
2020-06-22 13:00:00,56.18,56.25,56.17,56.22,58116.0,38.4925,38.5405,38.4857,38.5199,58116.0
2020-06-22 13:30:00,56.23,56.24,56.13,56.2,55149.0,38.5268,38.5336,38.4583,38.5062,55149.0
2020-06-22 14:00:00,56.18,56.2,56.1,56.19,39512.0,38.4925,38.5062,38.4377,38.4994,39512.0
2020-06-22 14:30:00,56.19,56.25,56.15,56.23,51236.0,38.4994,38.5405,38.472,38.5268,51236.0
2020-06-22 15:00:00,56.23,56.24,55.96,56.04,94830.0,38.5268,38.5336,38.3418,38.3966,94830.0
2020-06-22 15:30:00,56.04,56.19,56.03,56.12,326108.0,38.3966,38.4994,38.3897,38.4514,326108.0
2020-06-23 09:30:00,57.08,57.17,56.84,56.98,553561.0,39.1092,39.1708,38.9447,39.0406,553561.0
2020-06-23 10:00:00,56.98,57.48,56.89,57.48,271675.0,39.0406,39.3832,38.979,39.3832,271675.0
2020-06-23 10:30:00,57.48,57.62,57.33,57.46,218242.0,39.3832,39.4792,39.2805,39.3695,218242.0
2020-06-23 11:00:00,57.46,57.81,57.39,57.76,144722.0,39.3695,39.6093,39.3216,39.5751,144722.0
2020-06-23 11:30:00,57.73,57.73,57.48,57.59,103816.0,39.5545,39.5545,39.3832,39.4586,103816.0
2020-06-23 12:00:00,57.6,57.65,57.5,57.58,74717.0,39.4654,39.4997,39.3969,39.4517,74717.0
2020-06-23 12:30:00,57.59,57.66,57.43,57.44,50432.0,39.4586,39.5066,39.349,39.3558,50432.0
2020-06-23 13:00:00,57.44,57.49,57.36,57.4,38233.0,39.3558,39.3901,39.301,39.3284,38233.0
2020-06-23 13:30:00,57.4,57.43,57.29,57.37,45005.0,39.3284,39.349,39.253,39.3079,45005.0
2020-06-23 14:00:00,57.37,57.37,57.17,57.28,55618.0,39.3079,39.3079,39.1708,39.2462,55618.0
2020-06-23 14:30:00,57.28,57.29,57.15,57.17,60454.0,39.2462,39.253,39.1571,39.1708,60454.0
2020-06-23 15:00:00,57.16,57.19,57.1,57.14,70812.0,39.164,39.1845,39.1229,39.1503,70812.0
2020-06-23 15:30:00,57.14,57.18,56.88,56.94,273394.0,39.1503,39.1777,38.9721,39.0132,273394.0
2020-06-24 09:30:00,56.42,56.45,56.04,56.11,342617.0,38.657,38.6775,38.3966,38.4446,342617.0
2020-06-24 10:00:00,56.11,56.48,56.05,56.48,76906.0,38.4446,38.6981,38.4034,38.6981,76906.0
2020-06-24 10:30:00,56.48,56.51,56.18,56.28,181711.0,38.6981,38.7186,38.4925,38.561,181711.0
2020-06-24 11:00:00,56.28,56.33,55.77,55.82,160380.0,38.561,38.5953,38.2116,38.2459,160380.0
2020-06-24 11:30:00,55.83,55.88,55.57,55.73,102459.0,38.2527,38.287,38.0746,38.1842,102459.0
2020-06-24 12:00:00,55.73,55.89,55.65,55.73,86084.0,38.1842,38.2938,38.1294,38.1842,86084.0
2020-06-24 12:30:00,55.73,55.92,55.62,55.92,42631.0,38.1842,38.3144,38.1088,38.3144,42631.0
2020-06-24 13:00:00,55.91,55.98,55.81,55.82,46892.0,38.3075,38.3555,38.239,38.2459,46892.0
2020-06-24 13:30:00,55.82,55.82,55.7,55.74,81790.0,38.2459,38.2459,38.1636,38.191,81790.0
2020-06-24 14:00:00,55.75,55.79,55.63,55.75,74321.0,38.1979,38.2253,38.1157,38.1979,74321.0
2020-06-24 14:30:00,55.74,55.82,55.62,55.63,74677.0,38.191,38.2459,38.1088,38.1157,74677.0
2020-06-24 15:00:00,55.63,55.82,55.56,55.66,145158.0,38.1157,38.2459,38.0677,38.1362,145158.0
2020-06-24 15:30:00,55.67,55.88,55.56,55.62,204730.0,38.1431,38.287,38.0677,38.1088,204730.0
2020-06-25 09:30:00,56.21,56.33,55.95,56.1,169719.0,38.5131,38.5953,38.3349,38.4377,169719.0
2020-06-25 10:00:00,56.1,56.54,56.06,56.48,179527.0,38.4377,38.7392,38.4103,38.6981,179527.0
2020-06-25 10:30:00,56.45,56.52,56.24,56.34,101662.0,38.6775,38.7255,38.5336,38.6021,101662.0
2020-06-25 11:00:00,56.32,56.48,56.2,56.37,71008.0,38.5884,38.6981,38.5062,38.6227,71008.0
2020-06-25 11:30:00,56.37,56.47,56.12,56.16,177334.0,38.6227,38.6912,38.4514,38.4788,177334.0
2020-06-25 12:00:00,56.17,56.43,56.17,56.3,53272.0,38.4857,38.6638,38.4857,38.5747,53272.0
2020-06-25 12:30:00,56.31,56.4,56.26,56.34,42217.0,38.5816,38.6432,38.5473,38.6021,42217.0
2020-06-25 13:00:00,56.34,56.35,56.21,56.28,35430.0,38.6021,38.609,38.5131,38.561,35430.0
2020-06-25 13:30:00,56.28,56.32,56.13,56.31,46208.0,38.561,38.5884,38.4583,38.5816,46208.0
2020-06-25 14:00:00,56.32,56.33,56.17,56.27,31029.0,38.5884,38.5953,38.4857,38.5542,31029.0
2020-06-25 14:30:00,56.25,56.26,56.1,56.23,90645.0,38.5405,38.5473,38.4377,38.5268,90645.0
2020-06-25 15:00:00,56.2,56.7,56.17,56.66,76619.0,38.5062,38.8488,38.4857,38.8214,76619.0
2020-06-25 15:30:00,56.65,56.79,56.51,56.77,207892.0,38.8145,38.9105,38.7186,38.8968,207892.0
2020-06-26 09:30:00,56.72,56.72,56.23,56.35,358932.0,38.8625,38.8625,38.5268,38.609,358932.0
2020-06-26 10:00:00,56.34,56.37,55.91,55.97,120355.0,38.6021,38.6227,38.3075,38.3486,120355.0
2020-06-26 10:30:00,55.96,56.01,55.75,55.89,76538.0,38.3418,38.376,38.1979,38.2938,76538.0
2020-06-26 11:00:00,55.9,56.09,55.89,56.01,74402.0,38.3007,38.4308,38.2938,38.376,74402.0
2020-06-26 11:30:00,56.02,56.16,55.88,56.07,106326.0,38.3829,38.4788,38.287,38.4171,106326.0
2020-06-26 12:00:00,56.06,56.06,55.82,55.97,36401.0,38.4103,38.4103,38.2459,38.3486,36401.0
2020-06-26 12:30:00,55.97,56.1,55.91,56.1,47632.0,38.3486,38.4377,38.3075,38.4377,47632.0
2020-06-26 13:00:00,56.08,56.2,56.08,56.1,33291.0,38.424,38.5062,38.424,38.4377,33291.0
2020-06-26 13:30:00,56.11,56.17,56.05,56.1,23835.0,38.4446,38.4857,38.4034,38.4377,23835.0
2020-06-26 14:00:00,56.1,56.16,55.95,55.97,54215.0,38.4377,38.4788,38.3349,38.3486,54215.0
2020-06-26 14:30:00,55.98,56.0,55.79,55.87,91287.0,38.3555,38.3692,38.2253,38.2801,91287.0
2020-06-26 15:00:00,55.88,55.97,55.8,55.91,71529.0,38.287,38.3486,38.2322,38.3075,71529.0
2020-06-26 15:30:00,55.91,55.99,55.77,55.81,181376.0,38.3075,38.3623,38.2116,38.239,181376.0
2020-06-29 09:30:00,56.01,56.12,55.58,55.75,209333.0,38.376,38.4514,38.0814,38.1979,209333.0
2020-06-29 10:00:00,55.77,56.1,55.77,55.94,69394.0,38.2116,38.4377,38.2116,38.3281,69394.0
2020-06-29 10:30:00,55.95,56.05,55.83,55.83,92368.0,38.3349,38.4034,38.2527,38.2527,92368.0
2020-06-29 11:00:00,55.85,55.92,55.63,55.9,61725.0,38.2664,38.3144,38.1157,38.3007,61725.0
2020-06-29 11:30:00,55.9,55.93,55.57,55.62,63806.0,38.3007,38.3212,38.0746,38.1088,63806.0
2020-06-29 12:00:00,55.62,55.72,55.55,55.71,42751.0,38.1088,38.1773,38.0609,38.1705,42751.0
2020-06-29 12:30:00,55.71,55.71,55.56,55.6,28523.0,38.1705,38.1705,38.0677,38.0951,28523.0
2020-06-29 13:00:00,55.58,55.6,55.52,55.59,27829.0,38.0814,38.0951,38.0403,38.0883,27829.0
2020-06-29 13:30:00,55.59,55.66,55.53,55.54,36646.0,38.0883,38.1362,38.0472,38.054,36646.0
2020-06-29 14:00:00,55.55,55.56,55.44,55.44,47388.0,38.0609,38.0677,37.9855,37.9855,47388.0
2020-06-29 14:30:00,55.45,55.53,55.4,55.52,60726.0,37.9923,38.0472,37.9581,38.0403,60726.0
2020-06-29 15:00:00,55.52,55.55,55.4,55.51,62179.0,38.0403,38.0609,37.9581,38.0335,62179.0
2020-06-29 15:30:00,55.51,55.6,55.42,55.6,168925.0,38.0335,38.0951,37.9718,38.0951,168925.0
2020-06-30 09:30:00,55.31,55.51,55.27,55.47,113373.0,37.8964,38.0335,37.869,38.006,113373.0
2020-06-30 10:00:00,55.47,55.84,55.47,55.78,181654.0,38.006,38.2596,38.006,38.2184,181654.0
2020-06-30 10:30:00,55.83,56.22,55.76,56.16,135466.0,38.2527,38.5199,38.2047,38.4788,135466.0
2020-06-30 11:00:00,56.17,56.38,56.11,56.28,68261.0,38.4857,38.6295,38.4446,38.561,68261.0
2020-06-30 11:30:00,56.27,56.31,55.99,56.02,113590.0,38.5542,38.5816,38.3623,38.3829,113590.0
2020-06-30 12:00:00,56.02,56.08,55.97,56.04,76520.0,38.3829,38.424,38.3486,38.3966,76520.0
2020-06-30 12:30:00,56.03,56.07,55.9,55.93,59565.0,38.3897,38.4171,38.3007,38.3212,59565.0
2020-06-30 13:00:00,55.93,56.0,55.87,56.0,34503.0,38.3212,38.3692,38.2801,38.3692,34503.0
2020-06-30 13:30:00,55.98,55.99,55.87,55.94,34089.0,38.3555,38.3623,38.2801,38.3281,34089.0
2020-06-30 14:00:00,55.94,56.03,55.85,56.02,112813.0,38.3281,38.3897,38.2664,38.3829,112813.0
2020-06-30 14:30:00,56.03,56.03,55.88,55.9,155078.0,38.3897,38.3897,38.287,38.3007,155078.0
2020-06-30 15:00:00,55.9,56.07,55.8,56.05,82667.0,38.3007,38.4171,38.2322,38.4034,82667.0
2020-06-30 15:30:00,56.05,56.43,56.04,56.19,288880.0,38.4034,38.6638,38.3966,38.4994,288880.0
2020-07-01 09:30:00,55.89,56.08,55.68,55.77,177025.0,38.2938,38.424,38.1499,38.2116,177025.0
2020-07-01 10:00:00,55.77,56.0,55.66,55.84,140514.0,38.2116,38.3692,38.1362,38.2596,140514.0
2020-07-01 10:30:00,55.84,55.91,55.56,55.69,132836.0,38.2596,38.3075,38.0677,38.1568,132836.0
2020-07-01 11:00:00,55.7,55.7,55.34,55.43,190419.0,38.1636,38.1636,37.917,37.9786,190419.0
2020-07-01 11:30:00,55.44,55.57,55.38,55.4,103002.0,37.9855,38.0746,37.9444,37.9581,103002.0
2020-07-01 12:00:00,55.4,55.67,55.33,55.62,100608.0,37.9581,38.1431,37.9101,38.1088,100608.0
2020-07-01 12:30:00,55.62,55.83,55.49,55.81,403967.0,38.1088,38.2527,38.0198,38.239,403967.0
2020-07-01 13:00:00,55.83,55.89,55.74,55.87,87113.0,38.2527,38.2938,38.191,38.2801,87113.0
2020-07-01 13:30:00,55.88,55.98,55.77,55.79,108073.0,38.287,38.3555,38.2116,38.2253,108073.0
2020-07-01 14:00:00,55.79,55.83,55.64,55.7,128651.0,38.2253,38.2527,38.1225,38.1636,128651.0
2020-07-01 14:30:00,55.7,55.77,55.62,55.77,95145.0,38.1636,38.2116,38.1088,38.2116,95145.0
2020-07-01 15:00:00,55.76,56.11,55.75,56.05,86631.0,38.2047,38.4446,38.1979,38.4034,86631.0
2020-07-01 15:30:00,56.04,56.2,55.97,55.99,262717.0,38.3966,38.5062,38.3486,38.3623,262717.0
2020-07-02 09:30:00,56.71,57.13,56.68,57.1,234627.0,38.8557,39.1434,38.8351,39.1229,234627.0
2020-07-02 10:00:00,57.09,57.16,56.59,56.59,171943.0,39.116,39.164,38.7734,38.7734,171943.0
2020-07-02 10:30:00,56.59,56.75,56.33,56.35,133224.0,38.7734,38.8831,38.5953,38.609,133224.0
2020-07-02 11:00:00,56.35,56.6,56.15,56.51,251023.0,38.609,38.7803,38.472,38.7186,251023.0
2020-07-02 11:30:00,56.52,56.66,56.38,56.43,112899.0,38.7255,38.8214,38.6295,38.6638,112899.0
2020-07-02 12:00:00,56.44,56.44,56.27,56.31,89932.0,38.6707,38.6707,38.5542,38.5816,89932.0
2020-07-02 12:30:00,56.32,56.43,56.31,56.42,32381.0,38.5884,38.6638,38.5816,38.657,32381.0
2020-07-02 13:00:00,56.43,56.46,56.38,56.43,31096.0,38.6638,38.6844,38.6295,38.6638,31096.0
2020-07-02 13:30:00,56.44,56.56,56.43,56.49,43105.0,38.6707,38.7529,38.6638,38.7049,43105.0
2020-07-02 14:00:00,56.49,56.55,56.44,56.55,32717.0,38.7049,38.746,38.6707,38.746,32717.0
2020-07-02 14:30:00,56.55,56.65,56.53,56.6,53075.0,38.746,38.8145,38.7323,38.7803,53075.0
2020-07-02 15:00:00,56.6,56.63,56.48,56.5,42588.0,38.7803,38.8008,38.6981,38.7118,42588.0
2020-07-02 15:30:00,56.48,56.51,56.21,56.3,235990.0,38.6981,38.7186,38.5131,38.5747,235990.0
2020-07-06 09:30:00,56.58,56.86,56.41,56.49,413081.0,38.7666,38.9584,38.6501,38.7049,413081.0
2020-07-06 10:00:00,56.5,56.69,56.24,56.34,201203.0,38.7118,38.8419,38.5336,38.6021,201203.0
2020-07-06 10:30:00,56.32,56.57,56.28,56.55,231295.0,38.5884,38.7597,38.561,38.746,231295.0
2020-07-06 11:00:00,56.55,56.71,56.45,56.69,204081.0,38.746,38.8557,38.6775,38.8419,204081.0
2020-07-06 11:30:00,56.7,56.76,56.61,56.71,211899.0,38.8488,38.8899,38.7871,38.8557,211899.0
2020-07-06 12:00:00,56.71,56.83,56.69,56.77,90251.0,38.8557,38.9379,38.8419,38.8968,90251.0
2020-07-06 12:30:00,56.77,56.84,56.69,56.8,37029.0,38.8968,38.9447,38.8419,38.9173,37029.0
2020-07-06 13:00:00,56.81,56.85,56.75,56.85,45987.0,38.9242,38.9516,38.8831,38.9516,45987.0
2020-07-06 13:30:00,56.87,56.9,56.84,56.86,45150.0,38.9653,38.9858,38.9447,38.9584,45150.0
2020-07-06 14:00:00,56.85,56.88,56.78,56.8,45681.0,38.9516,38.9721,38.9036,38.9173,45681.0
2020-07-06 14:30:00,56.79,56.87,56.77,56.82,36003.0,38.9105,38.9653,38.8968,38.931,36003.0
2020-07-06 15:00:00,56.81,56.89,56.78,56.87,63047.0,38.9242,38.979,38.9036,38.9653,63047.0
2020-07-06 15:30:00,56.89,57.0,56.84,56.95,192987.0,38.979,39.0543,38.9447,39.0201,192987.0
2020-07-07 09:30:00,56.4,56.8,56.37,56.74,127526.0,38.6432,38.9173,38.6227,38.8762,127526.0
2020-07-07 10:00:00,56.73,57.14,56.69,57.12,111957.0,38.8694,39.1503,38.8419,39.1366,111957.0
2020-07-07 10:30:00,57.13,57.39,56.96,57.39,214149.0,39.1434,39.3216,39.0269,39.3216,214149.0
2020-07-07 11:00:00,57.39,57.54,57.31,57.38,159276.0,39.3216,39.4243,39.2667,39.3147,159276.0
2020-07-07 11:30:00,57.39,57.54,57.27,57.38,195114.0,39.3216,39.4243,39.2393,39.3147,195114.0
2020-07-07 12:00:00,57.38,57.39,56.74,57.03,564425.0,39.3147,39.3216,38.8762,39.0749,564425.0
2020-07-07 12:30:00,57.03,57.08,56.91,57.04,144144.0,39.0749,39.1092,38.9927,39.0818,144144.0
2020-07-07 13:00:00,57.04,57.16,56.98,57.16,96446.0,39.0818,39.164,39.0406,39.164,96446.0
2020-07-07 13:30:00,57.15,57.24,57.09,57.17,94008.0,39.1571,39.2188,39.116,39.1708,94008.0
2020-07-07 14:00:00,57.18,57.22,57.06,57.08,61664.0,39.1777,39.2051,39.0955,39.1092,61664.0
2020-07-07 14:30:00,57.07,57.07,56.93,57.02,98081.0,39.1023,39.1023,39.0064,39.0681,98081.0
2020-07-07 15:00:00,57.02,57.1,56.93,57.04,121525.0,39.0681,39.1229,39.0064,39.0818,121525.0
2020-07-07 15:30:00,57.04,57.11,56.85,56.92,422300.0,39.0818,39.1297,38.9516,38.9995,422300.0
2020-07-08 09:30:00,57.47,57.92,57.41,57.92,235276.0,39.3764,39.6847,39.3353,39.6847,235276.0
2020-07-08 10:00:00,57.93,58.17,57.92,58.03,183951.0,39.6916,39.856,39.6847,39.7601,183951.0
2020-07-08 10:30:00,58.02,58.14,57.95,58.14,113297.0,39.7532,39.8354,39.7053,39.8354,113297.0
2020-07-08 11:00:00,58.14,58.17,57.73,57.96,189569.0,39.8354,39.856,39.5545,39.7121,189569.0
2020-07-08 11:30:00,57.95,58.28,57.91,58.2,122855.0,39.7053,39.9314,39.6778,39.8765,122855.0
2020-07-08 12:00:00,58.2,58.33,58.17,58.29,45475.0,39.8765,39.9656,39.856,39.9382,45475.0
2020-07-08 12:30:00,58.29,58.34,58.23,58.3,61879.0,39.9382,39.9725,39.8971,39.9451,61879.0
2020-07-08 13:00:00,58.31,58.31,58.11,58.17,60244.0,39.9519,39.9519,39.8149,39.856,60244.0
2020-07-08 13:30:00,58.17,58.23,58.09,58.11,37634.0,39.856,39.8971,39.8012,39.8149,37634.0
2020-07-08 14:00:00,58.1,58.16,58.02,58.06,40253.0,39.808,39.8491,39.7532,39.7806,40253.0
2020-07-08 14:30:00,58.05,58.13,57.97,58.12,43129.0,39.7738,39.8286,39.719,39.8217,43129.0
2020-07-08 15:00:00,58.1,58.26,58.1,58.21,74316.0,39.808,39.9177,39.808,39.8834,74316.0
2020-07-08 15:30:00,58.21,58.32,58.15,58.3,244001.0,39.8834,39.9588,39.8423,39.9451,244001.0
2020-07-09 09:30:00,58.79,58.89,58.57,58.87,217967.0,40.2808,40.3493,40.1301,40.3356,217967.0
2020-07-09 10:00:00,58.88,59.06,58.47,58.58,301607.0,40.3425,40.4658,40.0615,40.1369,301607.0
2020-07-09 10:30:00,58.62,58.71,57.84,57.88,276552.0,40.1643,40.226,39.6299,39.6573,276552.0
2020-07-09 11:00:00,57.88,58.19,57.8,58.08,216162.0,39.6573,39.8697,39.6025,39.7943,216162.0
2020-07-09 11:30:00,58.07,58.24,57.9,58.02,77176.0,39.7875,39.904,39.671,39.7532,77176.0
2020-07-09 12:00:00,58.03,58.22,57.97,57.99,130412.0,39.7601,39.8902,39.719,39.7327,130412.0
2020-07-09 12:30:00,57.98,58.08,57.91,58.04,75946.0,39.7258,39.7943,39.6778,39.7669,75946.0
2020-07-09 13:00:00,58.03,58.17,57.96,58.06,98584.0,39.7601,39.856,39.7121,39.7806,98584.0
2020-07-09 13:30:00,58.07,58.09,57.83,57.84,93608.0,39.7875,39.8012,39.623,39.6299,93608.0
2020-07-09 14:00:00,57.84,58.02,57.81,57.97,52594.0,39.6299,39.7532,39.6093,39.719,52594.0
2020-07-09 14:30:00,57.97,58.1,57.93,58.04,52403.0,39.719,39.808,39.6916,39.7669,52403.0
2020-07-09 15:00:00,58.05,58.16,57.97,57.98,75151.0,39.7738,39.8491,39.719,39.7258,75151.0
2020-07-09 15:30:00,57.98,58.12,57.88,57.96,242789.0,39.7258,39.8217,39.6573,39.7121,242789.0
2020-07-10 09:30:00,58.31,58.42,58.01,58.06,218453.0,39.9519,40.0273,39.7464,39.7806,218453.0
2020-07-10 10:00:00,58.04,58.21,57.88,58.15,79826.0,39.7669,39.8834,39.6573,39.8423,79826.0
2020-07-10 10:30:00,58.16,58.49,58.14,58.45,149356.0,39.8491,40.0752,39.8354,40.0478,149356.0
2020-07-10 11:00:00,58.43,58.47,58.28,58.29,84603.0,40.0341,40.0615,39.9314,39.9382,84603.0
2020-07-10 11:30:00,58.28,58.56,58.27,58.5,61870.0,39.9314,40.1232,39.9245,40.0821,61870.0
2020-07-10 12:00:00,58.5,58.51,58.34,58.37,40796.0,40.0821,40.0889,39.9725,39.993,40796.0
2020-07-10 12:30:00,58.37,58.53,58.36,58.52,44459.0,39.993,40.1026,39.9862,40.0958,44459.0
2020-07-10 13:00:00,58.52,58.71,58.51,58.71,98816.0,40.0958,40.226,40.0889,40.226,98816.0
2020-07-10 13:30:00,58.72,58.89,58.71,58.76,95150.0,40.2328,40.3493,40.226,40.2602,95150.0
2020-07-10 14:00:00,58.76,58.8,58.66,58.68,39826.0,40.2602,40.2876,40.1917,40.2054,39826.0
2020-07-10 14:30:00,58.69,58.83,58.69,58.79,48795.0,40.2123,40.3082,40.2123,40.2808,48795.0
2020-07-10 15:00:00,58.79,58.87,58.73,58.83,141016.0,40.2808,40.3356,40.2397,40.3082,141016.0
2020-07-10 15:30:00,58.82,58.95,58.74,58.92,121843.0,40.3013,40.3904,40.2465,40.3699,121843.0
2020-07-13 09:30:00,60.23,60.37,60.07,60.32,450668.0,41.2674,41.3634,41.1578,41.3291,450668.0
2020-07-13 10:00:00,60.34,60.56,60.31,60.5,175139.0,41.3428,41.4935,41.3222,41.4524,175139.0
2020-07-13 10:30:00,60.5,60.5,60.08,60.22,152658.0,41.4524,41.4524,41.1647,41.2606,152658.0
2020-07-13 11:00:00,60.22,60.22,59.86,60.13,306509.0,41.2606,41.2606,41.0139,41.1989,306509.0
2020-07-13 11:30:00,60.13,60.23,59.87,60.21,221478.0,41.1989,41.2674,41.0208,41.2537,221478.0
2020-07-13 12:00:00,60.2,60.34,60.19,60.34,126073.0,41.2469,41.3428,41.24,41.3428,126073.0
2020-07-13 12:30:00,60.34,60.46,60.33,60.39,119451.0,41.3428,41.425,41.3359,41.3771,119451.0
2020-07-13 13:00:00,60.38,60.53,60.34,60.53,157095.0,41.3702,41.473,41.3428,41.473,157095.0
2020-07-13 13:30:00,60.53,60.66,60.33,60.35,158262.0,41.473,41.562,41.3359,41.3496,158262.0
2020-07-13 14:00:00,60.34,60.34,59.83,59.83,194837.0,41.3428,41.3428,40.9934,40.9934,194837.0
2020-07-13 14:30:00,59.84,59.89,59.66,59.8,125470.0,41.0002,41.0345,40.8769,40.9728,125470.0
2020-07-13 15:00:00,59.81,59.82,59.22,59.23,169650.0,40.9797,40.9865,40.5754,40.5823,169650.0
2020-07-13 15:30:00,59.24,59.28,58.68,58.74,354371.0,40.5891,40.6165,40.2054,40.2465,354371.0
2020-07-14 09:30:00,59.41,59.91,59.35,59.77,485685.0,40.7056,41.0482,40.6645,40.9523,485685.0
2020-07-14 10:00:00,59.76,60.05,59.51,60.04,345438.0,40.9454,41.1441,40.7741,41.1372,345438.0
2020-07-14 10:30:00,60.04,60.32,60.03,60.1,234921.0,41.1372,41.3291,41.1304,41.1784,234921.0
2020-07-14 11:00:00,60.12,60.32,59.99,60.22,232876.0,41.1921,41.3291,41.103,41.2606,232876.0
2020-07-14 11:30:00,60.22,60.68,60.19,60.54,274801.0,41.2606,41.5758,41.24,41.4798,274801.0
2020-07-14 12:00:00,60.54,60.86,60.53,60.74,137875.0,41.4798,41.6991,41.473,41.6169,137875.0
2020-07-14 12:30:00,60.75,60.9,60.59,60.6,93364.0,41.6237,41.7265,41.5141,41.5209,93364.0
2020-07-14 13:00:00,60.61,60.74,60.39,60.67,97439.0,41.5278,41.6169,41.3771,41.5689,97439.0
2020-07-14 13:30:00,60.66,60.9,60.58,60.68,114249.0,41.562,41.7265,41.5072,41.5758,114249.0
2020-07-14 14:00:00,60.69,60.78,60.57,60.71,97319.0,41.5826,41.6443,41.5004,41.5963,97319.0
2020-07-14 14:30:00,60.72,60.74,60.5,60.65,69548.0,41.6032,41.6169,41.4524,41.5552,69548.0
2020-07-14 15:00:00,60.65,60.65,60.42,60.55,102983.0,41.5552,41.5552,41.3976,41.4867,102983.0
2020-07-14 15:30:00,60.56,60.88,60.55,60.83,302466.0,41.4935,41.7128,41.4867,41.6785,302466.0
2020-07-15 09:30:00,61.56,61.61,60.71,60.78,342708.0,42.1787,42.213,41.5963,41.6443,342708.0
2020-07-15 10:00:00,60.79,61.13,60.72,61.11,196131.0,41.6511,41.8841,41.6032,41.8704,196131.0
2020-07-15 10:30:00,61.12,61.35,61.06,61.31,147159.0,41.8772,42.0348,41.8361,42.0074,147159.0
2020-07-15 11:00:00,61.32,61.36,61.0,61.18,135611.0,42.0143,42.0417,41.795,41.9183,135611.0
2020-07-15 11:30:00,61.18,61.22,60.64,60.64,153949.0,41.9183,41.9457,41.5483,41.5483,153949.0
2020-07-15 12:00:00,60.65,60.77,60.59,60.66,76376.0,41.5552,41.6374,41.5141,41.562,76376.0
2020-07-15 12:30:00,60.65,60.82,60.47,60.81,68834.0,41.5552,41.6717,41.4319,41.6648,68834.0
2020-07-15 13:00:00,60.8,60.81,60.65,60.75,89503.0,41.658,41.6648,41.5552,41.6237,89503.0
2020-07-15 13:30:00,60.75,60.77,60.61,60.62,80133.0,41.6237,41.6374,41.5278,41.5346,80133.0
2020-07-15 14:00:00,60.63,60.81,60.58,60.77,88886.0,41.5415,41.6648,41.5072,41.6374,88886.0
2020-07-15 14:30:00,60.76,60.85,60.68,60.72,78699.0,41.6306,41.6922,41.5758,41.6032,78699.0
2020-07-15 15:00:00,60.71,60.87,60.68,60.85,99490.0,41.5963,41.7059,41.5758,41.6922,99490.0
2020-07-15 15:30:00,60.85,61.01,60.8,60.87,200595.0,41.6922,41.8019,41.658,41.7059,200595.0
2020-07-16 09:30:00,60.87,61.1,60.75,60.82,344343.0,41.7059,41.8635,41.6237,41.6717,344343.0
2020-07-16 10:00:00,60.82,60.97,60.64,60.96,96001.0,41.6717,41.7744,41.5483,41.7676,96001.0
2020-07-16 10:30:00,60.97,61.06,60.88,61.04,128377.0,41.7744,41.8361,41.7128,41.8224,128377.0
2020-07-16 11:00:00,61.05,61.08,60.83,60.84,131636.0,41.8293,41.8498,41.6785,41.6854,131636.0
2020-07-16 11:30:00,60.84,60.92,60.73,60.84,107912.0,41.6854,41.7402,41.61,41.6854,107912.0
2020-07-16 12:00:00,60.83,60.9,60.69,60.73,160019.0,41.6785,41.7265,41.5826,41.61,160019.0
2020-07-16 12:30:00,60.73,61.18,60.73,61.09,121933.0,41.61,41.9183,41.61,41.8567,121933.0
2020-07-16 13:00:00,61.08,61.33,61.04,61.23,159352.0,41.8498,42.0211,41.8224,41.9526,159352.0
2020-07-16 13:30:00,61.22,61.23,60.97,61.07,80912.0,41.9457,41.9526,41.7744,41.843,80912.0
2020-07-16 14:00:00,61.06,61.27,61.02,61.15,90755.0,41.8361,41.98,41.8087,41.8978,90755.0
2020-07-16 14:30:00,61.15,61.21,61.04,61.05,96868.0,41.8978,41.9389,41.8224,41.8293,96868.0
2020-07-16 15:00:00,61.05,61.24,61.02,61.23,158320.0,41.8293,41.9594,41.8087,41.9526,158320.0
2020-07-16 15:30:00,61.22,61.26,61.12,61.18,217972.0,41.9457,41.9731,41.8772,41.9183,217972.0
2020-07-17 09:30:00,61.67,61.89,61.62,61.82,187419.0,42.2541,42.4048,42.2198,42.3568,187419.0
2020-07-17 10:00:00,61.82,61.93,61.51,61.62,281008.0,42.3568,42.4322,42.1444,42.2198,281008.0
2020-07-17 10:30:00,61.63,61.83,61.55,61.78,151792.0,42.2267,42.3637,42.1718,42.3294,151792.0
2020-07-17 11:00:00,61.79,61.84,61.61,61.65,96573.0,42.3363,42.3705,42.213,42.2404,96573.0
2020-07-17 11:30:00,61.65,61.98,61.53,61.81,172135.0,42.2404,42.4665,42.1581,42.35,172135.0
2020-07-17 12:00:00,61.81,61.94,61.78,61.78,39415.0,42.35,42.4391,42.3294,42.3294,39415.0
2020-07-17 12:30:00,61.78,61.82,61.67,61.68,57483.0,42.3294,42.3568,42.2541,42.2609,57483.0
2020-07-17 13:00:00,61.68,61.79,61.66,61.73,40038.0,42.2609,42.3363,42.2472,42.2952,40038.0
2020-07-17 13:30:00,61.73,61.83,61.69,61.8,25825.0,42.2952,42.3637,42.2678,42.3431,25825.0
2020-07-17 14:00:00,61.78,61.89,61.78,61.85,37701.0,42.3294,42.4048,42.3294,42.3774,37701.0
2020-07-17 14:30:00,61.84,61.93,61.81,61.92,35360.0,42.3705,42.4322,42.35,42.4254,35360.0
2020-07-17 15:00:00,61.92,62.07,61.88,62.07,122606.0,42.4254,42.5281,42.3979,42.5281,122606.0
2020-07-17 15:30:00,62.07,62.22,62.05,62.14,294623.0,42.5281,42.6309,42.5144,42.5761,294623.0
2020-07-20 09:30:00,61.93,62.27,61.92,62.26,167118.0,42.4322,42.6652,42.4254,42.6583,167118.0
2020-07-20 10:00:00,62.27,62.48,62.2,62.47,63463.0,42.6652,42.809,42.6172,42.8022,63463.0
2020-07-20 10:30:00,62.49,62.75,62.48,62.73,140101.0,42.8159,42.994,42.809,42.9803,140101.0
2020-07-20 11:00:00,62.76,62.77,62.57,62.69,64048.0,43.0009,43.0077,42.8707,42.9529,64048.0
2020-07-20 11:30:00,62.7,62.79,62.55,62.61,46833.0,42.9598,43.0214,42.857,42.8981,46833.0
2020-07-20 12:00:00,62.61,62.73,62.53,62.6,42902.0,42.8981,42.9803,42.8433,42.8913,42902.0
2020-07-20 12:30:00,62.61,62.67,62.55,62.63,36420.0,42.8981,42.9392,42.857,42.9118,36420.0
2020-07-20 13:00:00,62.62,62.62,62.45,62.47,73307.0,42.905,42.905,42.7885,42.8022,73307.0
2020-07-20 13:30:00,62.47,62.62,62.46,62.61,40139.0,42.8022,42.905,42.7953,42.8981,40139.0
2020-07-20 14:00:00,62.6,62.63,62.53,62.57,83165.0,42.8913,42.9118,42.8433,42.8707,83165.0
2020-07-20 14:30:00,62.56,62.61,62.49,62.51,101228.0,42.8639,42.8981,42.8159,42.8296,101228.0
2020-07-20 15:00:00,62.52,62.63,62.47,62.63,120014.0,42.8365,42.9118,42.8022,42.9118,120014.0
2020-07-20 15:30:00,62.63,62.64,62.42,62.42,269129.0,42.9118,42.9187,42.7679,42.7679,269129.0
2020-07-21 09:30:00,61.4,61.87,61.37,61.81,394393.0,42.0691,42.3911,42.0485,42.35,394393.0
2020-07-21 10:00:00,61.81,61.9,61.42,61.45,161405.0,42.35,42.4117,42.0828,42.1033,161405.0
2020-07-21 10:30:00,61.46,61.79,61.42,61.74,172013.0,42.1102,42.3363,42.0828,42.302,172013.0
2020-07-21 11:00:00,61.75,61.88,61.64,61.72,130924.0,42.3089,42.3979,42.2335,42.2883,130924.0
2020-07-21 11:30:00,61.72,61.75,61.59,61.65,65563.0,42.2883,42.3089,42.1993,42.2404,65563.0
2020-07-21 12:00:00,61.65,61.82,61.6,61.75,50294.0,42.2404,42.3568,42.2061,42.3089,50294.0
2020-07-21 12:30:00,61.75,61.8,61.64,61.66,49881.0,42.3089,42.3431,42.2335,42.2472,49881.0
2020-07-21 13:00:00,61.66,61.74,61.58,61.72,63253.0,42.2472,42.302,42.1924,42.2883,63253.0
2020-07-21 13:30:00,61.7,61.74,61.65,61.68,39858.0,42.2746,42.302,42.2404,42.2609,39858.0
2020-07-21 14:00:00,61.7,61.84,61.68,61.82,62439.0,42.2746,42.3705,42.2609,42.3568,62439.0
2020-07-21 14:30:00,61.82,61.87,61.78,61.81,65136.0,42.3568,42.3911,42.3294,42.35,65136.0
2020-07-21 15:00:00,61.8,61.81,61.53,61.57,132293.0,42.3431,42.35,42.1581,42.1855,132293.0
2020-07-21 15:30:00,61.56,61.6,61.3,61.31,253374.0,42.1787,42.2061,42.0006,42.0074,253374.0
2020-07-22 09:30:00,61.18,61.52,61.15,61.41,228489.0,41.9183,42.1513,41.8978,42.0759,228489.0
2020-07-22 10:00:00,61.4,61.44,61.17,61.26,76987.0,42.0691,42.0965,41.9115,41.9731,76987.0
2020-07-22 10:30:00,61.27,61.45,61.1,61.22,81078.0,41.98,42.1033,41.8635,41.9457,81078.0
2020-07-22 11:00:00,61.22,61.32,61.08,61.3,83587.0,41.9457,42.0143,41.8498,42.0006,83587.0
2020-07-22 11:30:00,61.31,61.37,61.2,61.24,65422.0,42.0074,42.0485,41.932,41.9594,65422.0
2020-07-22 12:00:00,61.25,61.32,61.16,61.23,36767.0,41.9663,42.0143,41.9046,41.9526,36767.0
2020-07-22 12:30:00,61.22,61.27,61.16,61.23,27749.0,41.9457,41.98,41.9046,41.9526,27749.0
2020-07-22 13:00:00,61.22,61.24,61.13,61.17,29346.0,41.9457,41.9594,41.8841,41.9115,29346.0
2020-07-22 13:30:00,61.16,61.17,61.04,61.08,60140.0,41.9046,41.9115,41.8224,41.8498,60140.0
2020-07-22 14:00:00,61.08,61.23,61.07,61.17,47966.0,41.8498,41.9526,41.843,41.9115,47966.0
2020-07-22 14:30:00,61.16,61.27,61.12,61.23,39074.0,41.9046,41.98,41.8772,41.9526,39074.0
2020-07-22 15:00:00,61.24,61.36,61.19,61.3,60521.0,41.9594,42.0417,41.9252,42.0006,60521.0
2020-07-22 15:30:00,61.3,61.54,61.28,61.44,119214.0,42.0006,42.165,41.9869,42.0965,119214.0
2020-07-23 09:30:00,61.23,61.27,60.94,61.25,119008.0,41.9526,41.98,41.7539,41.9663,119008.0
2020-07-23 10:00:00,61.24,61.24,60.9,61.19,106176.0,41.9594,41.9594,41.7265,41.9252,106176.0
2020-07-23 10:30:00,61.2,61.32,61.12,61.15,71863.0,41.932,42.0143,41.8772,41.8978,71863.0
2020-07-23 11:00:00,61.18,61.3,60.99,61.27,73145.0,41.9183,42.0006,41.7882,41.98,73145.0
2020-07-23 11:30:00,61.28,61.39,61.23,61.33,96628.0,41.9869,42.0622,41.9526,42.0211,96628.0
2020-07-23 12:00:00,61.31,61.31,61.16,61.2,65651.0,42.0074,42.0074,41.9046,41.932,65651.0
2020-07-23 12:30:00,61.2,61.24,61.09,61.09,40056.0,41.932,41.9594,41.8567,41.8567,40056.0
2020-07-23 13:00:00,61.11,61.18,60.99,61.05,32300.0,41.8704,41.9183,41.7882,41.8293,32300.0
2020-07-23 13:30:00,61.03,61.07,60.67,60.75,60985.0,41.8156,41.843,41.5689,41.6237,60985.0
2020-07-23 14:00:00,60.75,60.76,60.37,60.61,87878.0,41.6237,41.6306,41.3634,41.5278,87878.0
2020-07-23 14:30:00,60.6,60.73,60.47,60.63,69734.0,41.5209,41.61,41.4319,41.5415,69734.0
2020-07-23 15:00:00,60.66,60.7,60.51,60.6,78831.0,41.562,41.5895,41.4593,41.5209,78831.0
2020-07-23 15:30:00,60.59,60.73,60.49,60.67,131793.0,41.5141,41.61,41.4456,41.5689,131793.0
2020-07-24 09:30:00,60.3,60.47,60.18,60.42,163098.0,41.3154,41.4319,41.2332,41.3976,163098.0
2020-07-24 10:00:00,60.42,60.72,60.35,60.67,102049.0,41.3976,41.6032,41.3496,41.5689,102049.0
2020-07-24 10:30:00,60.68,60.87,60.56,60.83,76399.0,41.5758,41.7059,41.4935,41.6785,76399.0
2020-07-24 11:00:00,60.81,60.83,60.54,60.6,56214.0,41.6648,41.6785,41.4798,41.5209,56214.0
2020-07-24 11:30:00,60.61,60.81,60.5,60.72,101048.0,41.5278,41.6648,41.4524,41.6032,101048.0
2020-07-24 12:00:00,60.71,60.74,60.6,60.71,67538.0,41.5963,41.6169,41.5209,41.5963,67538.0
2020-07-24 12:30:00,60.72,60.79,60.69,60.78,37403.0,41.6032,41.6511,41.5826,41.6443,37403.0
2020-07-24 13:00:00,60.77,60.87,60.7,60.86,81795.0,41.6374,41.7059,41.5895,41.6991,81795.0
2020-07-24 13:30:00,60.86,60.88,60.77,60.84,61589.0,41.6991,41.7128,41.6374,41.6854,61589.0
2020-07-24 14:00:00,60.85,61.01,60.81,60.99,82443.0,41.6922,41.8019,41.6648,41.7882,82443.0
2020-07-24 14:30:00,60.97,60.98,60.82,60.87,38153.0,41.7744,41.7813,41.6717,41.7059,38153.0
2020-07-24 15:00:00,60.85,60.93,60.67,60.69,72980.0,41.6922,41.747,41.5689,41.5826,72980.0
2020-07-24 15:30:00,60.68,60.82,60.62,60.78,144451.0,41.5758,41.6717,41.5346,41.6443,144451.0
2020-07-27 09:30:00,61.54,61.98,61.43,61.95,198835.0,42.165,42.4665,42.0896,42.4459,198835.0
2020-07-27 10:00:00,61.97,62.17,61.92,62.15,322874.0,42.4596,42.5966,42.4254,42.5829,322874.0
2020-07-27 10:30:00,62.17,62.51,62.17,62.31,99039.0,42.5966,42.8296,42.5966,42.6926,99039.0
2020-07-27 11:00:00,62.3,62.34,62.06,62.12,111336.0,42.6857,42.7131,42.5213,42.5624,111336.0
2020-07-27 11:30:00,62.13,62.43,62.12,62.38,159233.0,42.5692,42.7748,42.5624,42.7405,159233.0
2020-07-27 12:00:00,62.38,62.43,62.29,62.35,88679.0,42.7405,42.7748,42.6789,42.72,88679.0
2020-07-27 12:30:00,62.34,62.48,62.26,62.27,61265.0,42.7131,42.809,42.6583,42.6652,61265.0
2020-07-27 13:00:00,62.27,62.33,62.17,62.26,49381.0,42.6652,42.7063,42.5966,42.6583,49381.0
2020-07-27 13:30:00,62.27,62.53,62.27,62.4,88777.0,42.6652,42.8433,42.6652,42.7542,88777.0
2020-07-27 14:00:00,62.41,62.46,62.24,62.33,77116.0,42.7611,42.7953,42.6446,42.7063,77116.0
2020-07-27 14:30:00,62.33,62.65,62.31,62.43,158547.0,42.7063,42.9255,42.6926,42.7748,158547.0
2020-07-27 15:00:00,62.43,62.59,62.43,62.54,95382.0,42.7748,42.8844,42.7748,42.8502,95382.0
2020-07-27 15:30:00,62.54,62.63,62.53,62.57,201939.0,42.8502,42.9118,42.8433,42.8707,201939.0
2020-07-28 09:30:00,61.35,61.7,61.25,61.41,211636.0,42.0348,42.2746,41.9663,42.0759,211636.0
2020-07-28 10:00:00,61.4,61.84,61.36,61.65,134781.0,42.0691,42.3705,42.0417,42.2404,134781.0
2020-07-28 10:30:00,61.64,61.86,61.53,61.78,125705.0,42.2335,42.3842,42.1581,42.3294,125705.0
2020-07-28 11:00:00,61.81,61.87,61.63,61.78,76014.0,42.35,42.3911,42.2267,42.3294,76014.0
2020-07-28 11:30:00,61.78,61.78,61.63,61.67,101841.0,42.3294,42.3294,42.2267,42.2541,101841.0
2020-07-28 12:00:00,61.68,61.82,61.61,61.62,108520.0,42.2609,42.3568,42.213,42.2198,108520.0
2020-07-28 12:30:00,61.63,61.79,61.37,61.42,145560.0,42.2267,42.3363,42.0485,42.0828,145560.0
2020-07-28 13:00:00,61.42,61.49,61.35,61.35,56461.0,42.0828,42.1307,42.0348,42.0348,56461.0
2020-07-28 13:30:00,61.36,61.58,61.35,61.53,68038.0,42.0417,42.1924,42.0348,42.1581,68038.0
2020-07-28 14:00:00,61.55,61.6,61.47,61.57,56748.0,42.1718,42.2061,42.117,42.1855,56748.0
2020-07-28 14:30:00,61.58,61.59,61.44,61.46,89491.0,42.1924,42.1993,42.0965,42.1102,89491.0
2020-07-28 15:00:00,61.47,61.48,61.29,61.32,151700.0,42.117,42.1239,41.9937,42.0143,151700.0
2020-07-28 15:30:00,61.32,61.37,61.22,61.27,295016.0,42.0143,42.0485,41.9457,41.98,295016.0
2020-07-29 09:30:00,62.48,62.49,61.93,62.14,157458.0,42.809,42.8159,42.4322,42.5761,157458.0
2020-07-29 10:00:00,62.13,62.26,62.04,62.07,101121.0,42.5692,42.6583,42.5076,42.5281,101121.0
2020-07-29 10:30:00,62.09,62.14,61.96,62.07,59032.0,42.5418,42.5761,42.4528,42.5281,59032.0
2020-07-29 11:00:00,62.08,62.16,61.93,62.15,73871.0,42.535,42.5898,42.4322,42.5829,73871.0
2020-07-29 11:30:00,62.14,62.21,62.04,62.07,125084.0,42.5761,42.6241,42.5076,42.5281,125084.0
2020-07-29 12:00:00,62.06,62.38,62.02,62.33,92395.0,42.5213,42.7405,42.4939,42.7063,92395.0
2020-07-29 12:30:00,62.32,62.52,62.29,62.43,51993.0,42.6994,42.8365,42.6789,42.7748,51993.0
2020-07-29 13:00:00,62.44,62.61,62.43,62.61,33228.0,42.7816,42.8981,42.7748,42.8981,33228.0
2020-07-29 13:30:00,62.6,62.6,62.48,62.58,31180.0,42.8913,42.8913,42.809,42.8776,31180.0
2020-07-29 14:00:00,62.57,62.84,62.47,62.79,81964.0,42.8707,43.0557,42.8022,43.0214,81964.0
2020-07-29 14:30:00,62.79,62.94,62.56,62.56,113277.0,43.0214,43.1242,42.8639,42.8639,113277.0
2020-07-29 15:00:00,62.57,62.83,62.37,62.69,156222.0,42.8707,43.0489,42.7337,42.9529,156222.0
2020-07-29 15:30:00,62.69,62.91,62.63,62.68,238162.0,42.9529,43.1037,42.9118,42.9461,238162.0
2020-07-30 09:30:00,60.69,61.23,60.6,60.62,182239.0,41.5826,41.9526,41.5209,41.5346,182239.0
2020-07-30 10:00:00,60.6,60.65,60.12,60.3,178864.0,41.5209,41.5552,41.1921,41.3154,178864.0
2020-07-30 10:30:00,60.34,60.66,60.29,60.52,110896.0,41.3428,41.562,41.3085,41.4661,110896.0
2020-07-30 11:00:00,60.5,60.81,60.39,60.64,139302.0,41.4524,41.6648,41.3771,41.5483,139302.0
2020-07-30 11:30:00,60.63,60.9,60.62,60.85,51975.0,41.5415,41.7265,41.5346,41.6922,51975.0
2020-07-30 12:00:00,60.87,61.06,60.82,61.0,59360.0,41.7059,41.8361,41.6717,41.795,59360.0
2020-07-30 12:30:00,61.01,61.06,60.93,61.03,46971.0,41.8019,41.8361,41.747,41.8156,46971.0
2020-07-30 13:00:00,61.05,61.19,61.03,61.05,53343.0,41.8293,41.9252,41.8156,41.8293,53343.0
2020-07-30 13:30:00,61.05,61.1,61.0,61.04,60142.0,41.8293,41.8635,41.795,41.8224,60142.0
2020-07-30 14:00:00,61.04,61.08,60.91,61.01,87963.0,41.8224,41.8498,41.7333,41.8019,87963.0
2020-07-30 14:30:00,61.01,61.05,60.95,61.04,61656.0,41.8019,41.8293,41.7607,41.8224,61656.0
2020-07-30 15:00:00,61.04,61.14,60.92,61.14,54728.0,41.8224,41.8909,41.7402,41.8909,54728.0
2020-07-30 15:30:00,61.15,61.24,61.04,61.04,266559.0,41.8978,41.9594,41.8224,41.8224,266559.0
2020-07-31 09:30:00,60.71,60.79,60.44,60.64,213343.0,41.5963,41.6511,41.4113,41.5483,213343.0
2020-07-31 10:00:00,60.64,60.67,60.27,60.3,169980.0,41.5483,41.5689,41.2948,41.3154,169980.0
2020-07-31 10:30:00,60.31,60.64,60.24,60.51,184321.0,41.3222,41.5483,41.2743,41.4593,184321.0
2020-07-31 11:00:00,60.51,60.7,60.35,60.67,105394.0,41.4593,41.5895,41.3496,41.5689,105394.0
2020-07-31 11:30:00,60.67,60.67,60.44,60.5,129320.0,41.5689,41.5689,41.4113,41.4524,129320.0
2020-07-31 12:00:00,60.49,60.53,60.33,60.53,48886.0,41.4456,41.473,41.3359,41.473,48886.0
2020-07-31 12:30:00,60.52,60.57,60.39,60.54,107842.0,41.4661,41.5004,41.3771,41.4798,107842.0
2020-07-31 13:00:00,60.54,60.76,60.52,60.73,105791.0,41.4798,41.6306,41.4661,41.61,105791.0
2020-07-31 13:30:00,60.73,60.86,60.69,60.7,83824.0,41.61,41.6991,41.5826,41.5895,83824.0
2020-07-31 14:00:00,60.7,60.8,60.55,60.66,95528.0,41.5895,41.658,41.4867,41.562,95528.0
2020-07-31 14:30:00,60.65,60.78,60.64,60.78,70947.0,41.5552,41.6443,41.5483,41.6443,70947.0
2020-07-31 15:00:00,60.78,60.9,60.74,60.88,77363.0,41.6443,41.7265,41.6169,41.7128,77363.0
2020-07-31 15:30:00,60.89,61.07,60.81,61.04,260934.0,41.7196,41.843,41.6648,41.8224,260934.0
2020-08-03 09:30:00,62.4,62.43,62.12,62.15,131181.0,42.7542,42.7748,42.5624,42.5829,131181.0
2020-08-03 10:00:00,62.14,62.5,62.14,62.49,78166.0,42.5761,42.8228,42.5761,42.8159,78166.0
2020-08-03 10:30:00,62.5,62.72,62.5,62.69,175527.0,42.8228,42.9735,42.8228,42.9529,175527.0
2020-08-03 11:00:00,62.68,62.79,62.59,62.74,130328.0,42.9461,43.0214,42.8844,42.9872,130328.0
2020-08-03 11:30:00,62.73,62.75,62.32,62.33,177609.0,42.9803,42.994,42.6994,42.7063,177609.0
2020-08-03 12:00:00,62.34,62.43,62.23,62.31,110089.0,42.7131,42.7748,42.6378,42.6926,110089.0
2020-08-03 12:30:00,62.3,62.32,62.19,62.22,59936.0,42.6857,42.6994,42.6103,42.6309,59936.0
2020-08-03 13:00:00,62.22,62.25,62.14,62.16,68855.0,42.6309,42.6515,42.5761,42.5898,68855.0
2020-08-03 13:30:00,62.16,62.23,62.1,62.16,79448.0,42.5898,42.6378,42.5487,42.5898,79448.0
2020-08-03 14:00:00,62.18,62.22,61.99,62.01,116771.0,42.6035,42.6309,42.4733,42.487,116771.0
2020-08-03 14:30:00,62.0,62.02,61.86,61.96,110333.0,42.4802,42.4939,42.3842,42.4528,110333.0
2020-08-03 15:00:00,61.95,62.01,61.84,61.92,134828.0,42.4459,42.487,42.3705,42.4254,134828.0
2020-08-03 15:30:00,61.92,62.04,61.84,61.9,464096.0,42.4254,42.5076,42.3705,42.4117,464096.0
2020-08-04 09:30:00,61.85,61.9,61.64,61.72,329568.0,42.3774,42.4117,42.2335,42.2883,329568.0
2020-08-04 10:00:00,61.71,61.85,61.62,61.72,537261.0,42.2815,42.3774,42.2198,42.2883,537261.0
2020-08-04 10:30:00,61.73,62.17,61.64,62.1,159419.0,42.2952,42.5966,42.2335,42.5487,159419.0
2020-08-04 11:00:00,62.09,62.1,61.97,61.99,84920.0,42.5418,42.5487,42.4596,42.4733,84920.0
2020-08-04 11:30:00,62.0,62.27,61.7,61.72,352175.0,42.4802,42.6652,42.2746,42.2883,352175.0
2020-08-04 12:00:00,61.73,61.87,61.64,61.82,150236.0,42.2952,42.3911,42.2335,42.3568,150236.0
2020-08-04 12:30:00,61.81,61.82,61.71,61.73,81487.0,42.35,42.3568,42.2815,42.2952,81487.0
2020-08-04 13:00:00,61.74,61.83,61.68,61.83,96044.0,42.302,42.3637,42.2609,42.3637,96044.0
2020-08-04 13:30:00,61.84,61.86,61.78,61.79,75088.0,42.3705,42.3842,42.3294,42.3363,75088.0
2020-08-04 14:00:00,61.79,61.86,61.75,61.76,61310.0,42.3363,42.3842,42.3089,42.3157,61310.0
2020-08-04 14:30:00,61.75,61.75,61.63,61.72,150483.0,42.3089,42.3089,42.2267,42.2883,150483.0
2020-08-04 15:00:00,61.73,61.91,61.72,61.89,105987.0,42.2952,42.4185,42.2883,42.4048,105987.0
2020-08-04 15:30:00,61.89,61.99,61.78,61.85,558239.0,42.4048,42.4733,42.3294,42.3774,558239.0
2020-08-05 09:30:00,64.06,64.63,63.9,64.54,465314.0,43.8916,44.2821,43.782,44.2205,465314.0
2020-08-05 10:00:00,64.55,64.75,64.47,64.64,241678.0,44.2273,44.3644,44.1725,44.289,241678.0
2020-08-05 10:30:00,64.64,64.88,64.56,64.72,320155.0,44.289,44.4534,44.2342,44.3438,320155.0
2020-08-05 11:00:00,64.72,65.0,64.69,64.93,219221.0,44.3438,44.5357,44.3233,44.4877,219221.0
2020-08-05 11:30:00,64.92,65.2,64.77,64.8,198427.0,44.4808,44.6727,44.3781,44.3986,198427.0
2020-08-05 12:00:00,64.8,64.84,64.58,64.75,123645.0,44.3986,44.426,44.2479,44.3644,123645.0
2020-08-05 12:30:00,64.74,64.89,64.62,64.89,111768.0,44.3575,44.4603,44.2753,44.4603,111768.0
2020-08-05 13:00:00,64.89,64.97,64.74,64.77,126618.0,44.4603,44.5151,44.3575,44.3781,126618.0
2020-08-05 13:30:00,64.77,64.83,64.65,64.76,159821.0,44.3781,44.4192,44.2959,44.3712,159821.0
2020-08-05 14:00:00,64.76,64.82,64.65,64.71,161686.0,44.3712,44.4123,44.2959,44.337,161686.0
2020-08-05 14:30:00,64.7,64.89,64.67,64.87,67123.0,44.3301,44.4603,44.3096,44.4466,67123.0
2020-08-05 15:00:00,64.88,64.91,64.7,64.72,171855.0,44.4534,44.474,44.3301,44.3438,171855.0
2020-08-05 15:30:00,64.72,64.74,64.51,64.59,418083.0,44.3438,44.3575,44.1999,44.2547,418083.0
2020-08-06 09:30:00,62.24,62.76,62.23,62.71,374083.0,43.7029,44.068,43.6958,44.0329,374083.0
2020-08-06 10:00:00,62.71,62.71,62.32,62.32,142393.0,44.0329,44.0329,43.759,43.759,142393.0
2020-08-06 10:30:00,62.31,62.32,61.87,62.16,174650.0,43.752,43.759,43.4431,43.6467,174650.0
2020-08-06 11:00:00,62.16,62.19,61.99,62.08,120740.0,43.6467,43.6678,43.5273,43.5905,120740.0
2020-08-06 11:30:00,62.08,62.22,61.92,62.14,106967.0,43.5905,43.6888,43.4782,43.6327,106967.0
2020-08-06 12:00:00,62.13,62.28,62.13,62.2,72342.0,43.6256,43.731,43.6256,43.6748,72342.0
2020-08-06 12:30:00,62.19,62.42,62.16,62.4,107571.0,43.6678,43.8293,43.6467,43.8152,107571.0
2020-08-06 13:00:00,62.42,62.42,62.24,62.29,43554.0,43.8293,43.8293,43.7029,43.738,43554.0
2020-08-06 13:30:00,62.29,62.43,62.27,62.29,68969.0,43.738,43.8363,43.7239,43.738,68969.0
2020-08-06 14:00:00,62.29,62.3,62.21,62.28,79191.0,43.738,43.745,43.6818,43.731,79191.0
2020-08-06 14:30:00,62.28,62.37,62.26,62.37,58862.0,43.731,43.7942,43.7169,43.7942,58862.0
2020-08-06 15:00:00,62.37,62.45,62.27,62.3,120367.0,43.7942,43.8503,43.7239,43.745,120367.0
2020-08-06 15:30:00,62.3,62.59,62.29,62.46,454700.0,43.745,43.9486,43.738,43.8573,454700.0
2020-08-07 09:30:00,61.4,61.43,61.09,61.14,293833.0,43.1131,43.1341,42.8954,42.9305,293833.0
2020-08-07 10:00:00,61.11,61.16,60.59,60.83,177752.0,42.9094,42.9445,42.5443,42.7128,177752.0
2020-08-07 10:30:00,60.82,61.01,60.79,60.93,77559.0,42.7058,42.8392,42.6847,42.783,77559.0
2020-08-07 11:00:00,60.93,61.05,60.82,60.85,75934.0,42.783,42.8673,42.7058,42.7269,75934.0
2020-08-07 11:30:00,60.85,61.05,60.84,60.85,144806.0,42.7269,42.8673,42.7198,42.7269,144806.0
2020-08-07 12:00:00,60.86,60.92,60.79,60.83,47304.0,42.7339,42.776,42.6847,42.7128,47304.0
2020-08-07 12:30:00,60.82,60.83,60.6,60.6,51918.0,42.7058,42.7128,42.5513,42.5513,51918.0
2020-08-07 13:00:00,60.62,60.66,60.5,60.54,95345.0,42.5654,42.5934,42.4811,42.5092,95345.0
2020-08-07 13:30:00,60.52,60.7,60.52,60.6,50233.0,42.4951,42.6215,42.4951,42.5513,50233.0
2020-08-07 14:00:00,60.61,60.62,60.44,60.5,55667.0,42.5583,42.5654,42.439,42.4811,55667.0
2020-08-07 14:30:00,60.49,60.74,60.47,60.7,60497.0,42.4741,42.6496,42.46,42.6215,60497.0
2020-08-07 15:00:00,60.7,60.75,60.61,60.75,118564.0,42.6215,42.6566,42.5583,42.6566,118564.0
2020-08-07 15:30:00,60.75,61.0,60.73,60.95,326567.0,42.6566,42.8322,42.6426,42.7971,326567.0
2020-08-10 09:30:00,61.47,62.06,61.34,61.93,298444.0,43.1622,43.5765,43.0709,43.4852,298444.0
2020-08-10 10:00:00,61.92,62.12,61.88,62.05,138052.0,43.4782,43.6186,43.4501,43.5695,138052.0
2020-08-10 10:30:00,62.05,62.11,61.61,61.61,91505.0,43.5695,43.6116,43.2605,43.2605,91505.0
2020-08-10 11:00:00,61.6,61.8,61.46,61.47,79114.0,43.2535,43.3939,43.1552,43.1622,79114.0
2020-08-10 11:30:00,61.52,61.54,61.31,61.42,127589.0,43.1973,43.2114,43.0499,43.1271,127589.0
2020-08-10 12:00:00,61.42,61.51,61.39,61.44,51534.0,43.1271,43.1903,43.106,43.1411,51534.0
2020-08-10 12:30:00,61.45,61.54,61.4,61.48,36219.0,43.1482,43.2114,43.1131,43.1692,36219.0
2020-08-10 13:00:00,61.49,61.71,61.43,61.71,74151.0,43.1762,43.3307,43.1341,43.3307,74151.0
2020-08-10 13:30:00,61.71,61.74,61.63,61.68,74082.0,43.3307,43.3518,43.2745,43.3097,74082.0
2020-08-10 14:00:00,61.69,61.75,61.57,61.69,39993.0,43.3167,43.3588,43.2324,43.3167,39993.0
2020-08-10 14:30:00,61.69,61.71,61.56,61.65,34646.0,43.3167,43.3307,43.2254,43.2886,34646.0
2020-08-10 15:00:00,61.64,61.69,61.6,61.66,59223.0,43.2816,43.3167,43.2535,43.2956,59223.0
2020-08-10 15:30:00,61.66,61.69,61.59,61.61,201615.0,43.2956,43.3167,43.2465,43.2605,201615.0
2020-08-11 09:30:00,62.42,62.51,62.01,62.06,323786.0,43.8293,43.8925,43.5414,43.5765,323786.0
2020-08-11 10:00:00,62.09,62.12,61.8,61.8,174197.0,43.5975,43.6186,43.3939,43.3939,174197.0
2020-08-11 10:30:00,61.81,61.82,61.61,61.64,158908.0,43.4009,43.408,43.2605,43.2816,158908.0
2020-08-11 11:00:00,61.62,61.89,61.57,61.71,82803.0,43.2675,43.4571,43.2324,43.3307,82803.0
2020-08-11 11:30:00,61.71,61.93,61.6,61.64,106551.0,43.3307,43.4852,43.2535,43.2816,106551.0
2020-08-11 12:00:00,61.68,61.85,61.65,61.79,72492.0,43.3097,43.429,43.2886,43.3869,72492.0
2020-08-11 12:30:00,61.8,61.83,61.67,61.74,141209.0,43.3939,43.415,43.3026,43.3518,141209.0
2020-08-11 13:00:00,61.75,61.84,61.74,61.8,81551.0,43.3588,43.422,43.3518,43.3939,81551.0
2020-08-11 13:30:00,61.8,61.9,61.76,61.84,67845.0,43.3939,43.4641,43.3658,43.422,67845.0
2020-08-11 14:00:00,61.83,61.88,61.74,61.74,33980.0,43.415,43.4501,43.3518,43.3518,33980.0
2020-08-11 14:30:00,61.74,61.8,61.61,61.75,47350.0,43.3518,43.3939,43.2605,43.3588,47350.0
2020-08-11 15:00:00,61.74,61.75,61.4,61.57,69851.0,43.3518,43.3588,43.1131,43.2324,69851.0
2020-08-11 15:30:00,61.56,61.57,61.24,61.35,258620.0,43.2254,43.2324,43.0007,43.0779,258620.0
2020-08-12 09:30:00,62.49,62.69,62.34,62.57,257997.0,43.8784,44.0188,43.7731,43.9346,257997.0
2020-08-12 10:00:00,62.61,63.08,62.52,63.06,202329.0,43.9627,44.2927,43.8995,44.2786,202329.0
2020-08-12 10:30:00,63.06,63.11,62.9,63.04,225116.0,44.2786,44.3138,44.1663,44.2646,225116.0
2020-08-12 11:00:00,63.04,63.23,62.9,63.04,215880.0,44.2646,44.398,44.1663,44.2646,215880.0
2020-08-12 11:30:00,63.04,63.25,62.94,63.19,181327.0,44.2646,44.4121,44.1944,44.3699,181327.0
2020-08-12 12:00:00,63.19,63.32,63.09,63.18,95889.0,44.3699,44.4612,44.2997,44.3629,95889.0
2020-08-12 12:30:00,63.19,63.2,62.93,62.93,62300.0,44.3699,44.377,44.1874,44.1874,62300.0
2020-08-12 13:00:00,62.93,63.0,62.55,62.57,103510.0,44.1874,44.2365,43.9205,43.9346,103510.0
2020-08-12 13:30:00,62.58,62.72,62.53,62.71,102312.0,43.9416,44.0399,43.9065,44.0329,102312.0
2020-08-12 14:00:00,62.73,62.75,62.6,62.67,64634.0,44.0469,44.061,43.9557,44.0048,64634.0
2020-08-12 14:30:00,62.67,62.72,62.61,62.7,52090.0,44.0048,44.0399,43.9627,44.0259,52090.0
2020-08-12 15:00:00,62.7,62.74,62.6,62.71,102080.0,44.0259,44.054,43.9557,44.0329,102080.0
2020-08-12 15:30:00,62.7,62.7,62.15,62.33,758507.0,44.0259,44.0259,43.6397,43.7661,758507.0
2020-08-13 09:30:00,62.0,62.47,61.99,62.32,250257.0,43.5344,43.8644,43.5273,43.759,250257.0
2020-08-13 10:00:00,62.29,62.44,62.26,62.33,151362.0,43.738,43.8433,43.7169,43.7661,151362.0
2020-08-13 10:30:00,62.33,62.46,62.23,62.31,120496.0,43.7661,43.8573,43.6958,43.752,120496.0
2020-08-13 11:00:00,62.32,62.32,62.11,62.21,66115.0,43.759,43.759,43.6116,43.6818,66115.0
2020-08-13 11:30:00,62.2,62.23,62.01,62.08,90834.0,43.6748,43.6958,43.5414,43.5905,90834.0
2020-08-13 12:00:00,62.07,62.13,62.03,62.04,62224.0,43.5835,43.6256,43.5554,43.5624,62224.0
2020-08-13 12:30:00,62.05,62.13,61.9,61.99,112870.0,43.5695,43.6256,43.4641,43.5273,112870.0
2020-08-13 13:00:00,61.98,62.01,61.85,61.97,79354.0,43.5203,43.5414,43.429,43.5133,79354.0
2020-08-13 13:30:00,61.98,62.05,61.92,61.97,24375.0,43.5203,43.5695,43.4782,43.5133,24375.0
2020-08-13 14:00:00,61.97,61.98,61.6,61.7,34128.0,43.5133,43.5203,43.2535,43.3237,34128.0
2020-08-13 14:30:00,61.69,61.77,61.54,61.66,55196.0,43.3167,43.3729,43.2114,43.2956,55196.0
2020-08-13 15:00:00,61.68,61.79,61.61,61.78,46751.0,43.3097,43.3869,43.2605,43.3799,46751.0
2020-08-13 15:30:00,61.79,61.84,61.67,61.8,192733.0,43.3869,43.422,43.3026,43.3939,192733.0
2020-08-14 09:30:00,61.71,61.83,61.62,61.73,67351.0,43.3307,43.415,43.2675,43.3448,67351.0
2020-08-14 10:00:00,61.69,61.74,61.39,61.42,55654.0,43.3167,43.3518,43.106,43.1271,55654.0
2020-08-14 10:30:00,61.44,61.68,61.44,61.58,41283.0,43.1411,43.3097,43.1411,43.2394,41283.0
2020-08-14 11:00:00,61.57,61.59,61.37,61.52,42998.0,43.2324,43.2465,43.092,43.1973,42998.0
2020-08-14 11:30:00,61.53,61.66,61.46,61.51,29107.0,43.2043,43.2956,43.1552,43.1903,29107.0
2020-08-14 12:00:00,61.53,61.53,61.4,61.41,21625.0,43.2043,43.2043,43.1131,43.1201,21625.0
2020-08-14 12:30:00,61.42,61.51,61.4,61.44,21004.0,43.1271,43.1903,43.1131,43.1411,21004.0
2020-08-14 13:00:00,61.44,61.61,61.42,61.57,44507.0,43.1411,43.2605,43.1271,43.2324,44507.0
2020-08-14 13:30:00,61.57,61.62,61.48,61.54,57513.0,43.2324,43.2675,43.1692,43.2114,57513.0
2020-08-14 14:00:00,61.53,61.61,61.27,61.58,77533.0,43.2043,43.2605,43.0218,43.2394,77533.0
2020-08-14 14:30:00,61.56,61.61,61.44,61.45,25265.0,43.2254,43.2605,43.1411,43.1482,25265.0
2020-08-14 15:00:00,61.46,61.48,61.37,61.43,39916.0,43.1552,43.1692,43.092,43.1341,39916.0
2020-08-14 15:30:00,61.42,61.63,61.37,61.59,117764.0,43.1271,43.2745,43.092,43.2465,117764.0
2020-08-17 09:30:00,62.95,63.24,62.86,62.87,185915.0,44.2014,44.405,44.1382,44.1452,185915.0
2020-08-17 10:00:00,62.87,62.98,62.77,62.92,237161.0,44.1452,44.2225,44.075,44.1803,237161.0
2020-08-17 10:30:00,62.92,63.03,62.67,62.69,181243.0,44.1803,44.2576,44.0048,44.0188,181243.0
2020-08-17 11:00:00,62.68,62.74,62.5,62.65,212735.0,44.0118,44.054,43.8854,43.9908,212735.0
2020-08-17 11:30:00,62.63,62.63,62.24,62.42,154953.0,43.9767,43.9767,43.7029,43.8293,154953.0
2020-08-17 12:00:00,62.43,62.48,62.36,62.47,26626.0,43.8363,43.8714,43.7871,43.8644,26626.0
2020-08-17 12:30:00,62.46,62.52,62.45,62.48,21780.0,43.8573,43.8995,43.8503,43.8714,21780.0
2020-08-17 13:00:00,62.49,62.52,62.42,62.46,28511.0,43.8784,43.8995,43.8293,43.8573,28511.0
2020-08-17 13:30:00,62.46,62.52,62.25,62.29,37607.0,43.8573,43.8995,43.7099,43.738,37607.0
2020-08-17 14:00:00,62.29,62.39,62.29,62.35,21286.0,43.738,43.8082,43.738,43.7801,21286.0
2020-08-17 14:30:00,62.33,62.37,62.26,62.27,31246.0,43.7661,43.7942,43.7169,43.7239,31246.0
2020-08-17 15:00:00,62.26,62.4,62.24,62.37,60177.0,43.7169,43.8152,43.7029,43.7942,60177.0
2020-08-17 15:30:00,62.37,62.6,62.37,62.45,269195.0,43.7942,43.9557,43.7942,43.8503,269195.0
2020-08-18 09:30:00,63.56,63.65,63.35,63.51,236378.0,44.6297,44.6929,44.4823,44.5946,236378.0
2020-08-18 10:00:00,63.51,63.6,63.02,63.04,245827.0,44.5946,44.6578,44.2506,44.2646,245827.0
2020-08-18 10:30:00,63.04,63.41,63.02,63.34,127039.0,44.2646,44.5244,44.2506,44.4753,127039.0
2020-08-18 11:00:00,63.34,63.43,63.26,63.33,113455.0,44.4753,44.5384,44.4191,44.4682,113455.0
2020-08-18 11:30:00,63.33,63.55,63.33,63.4,90893.0,44.4682,44.6227,44.4682,44.5174,90893.0
2020-08-18 12:00:00,63.41,63.41,63.27,63.31,31337.0,44.5244,44.5244,44.4261,44.4542,31337.0
2020-08-18 12:30:00,63.32,63.47,63.29,63.43,53929.0,44.4612,44.5665,44.4401,44.5384,53929.0
2020-08-18 13:00:00,63.42,63.53,63.4,63.43,50390.0,44.5314,44.6087,44.5174,44.5384,50390.0
2020-08-18 13:30:00,63.43,63.57,63.43,63.52,56979.0,44.5384,44.6368,44.5384,44.6016,56979.0
2020-08-18 14:00:00,63.51,63.62,63.48,63.61,51815.0,44.5946,44.6719,44.5736,44.6648,51815.0
2020-08-18 14:30:00,63.61,63.7,63.61,63.69,62322.0,44.6648,44.728,44.6648,44.721,62322.0
2020-08-18 15:00:00,63.69,63.71,63.6,63.66,78893.0,44.721,44.7351,44.6578,44.6999,78893.0
2020-08-18 15:30:00,63.65,63.7,63.52,63.58,252343.0,44.6929,44.728,44.6016,44.6438,252343.0
2020-08-19 09:30:00,63.65,63.76,63.3,63.45,129599.0,44.6929,44.7702,44.4472,44.5525,129599.0
2020-08-19 10:00:00,63.45,63.56,63.34,63.36,47752.0,44.5525,44.6297,44.4753,44.4893,47752.0
2020-08-19 10:30:00,63.37,63.45,63.09,63.14,66832.0,44.4963,44.5525,44.2997,44.3348,66832.0
2020-08-19 11:00:00,63.15,63.28,62.97,63.18,100145.0,44.3418,44.4331,44.2155,44.3629,100145.0
2020-08-19 11:30:00,63.17,63.27,63.12,63.19,45285.0,44.3559,44.4261,44.3208,44.3699,45285.0
2020-08-19 12:00:00,63.16,63.23,63.03,63.03,26201.0,44.3489,44.398,44.2576,44.2576,26201.0
2020-08-19 12:30:00,63.04,63.05,62.95,63.04,34490.0,44.2646,44.2716,44.2014,44.2646,34490.0
2020-08-19 13:00:00,63.04,63.06,62.9,62.95,52508.0,44.2646,44.2786,44.1663,44.2014,52508.0
2020-08-19 13:30:00,62.96,63.04,62.91,62.91,41461.0,44.2084,44.2646,44.1733,44.1733,41461.0
2020-08-19 14:00:00,62.92,62.99,62.46,62.59,64905.0,44.1803,44.2295,43.8573,43.9486,64905.0
2020-08-19 14:30:00,62.57,62.65,62.47,62.64,53276.0,43.9346,43.9908,43.8644,43.9837,53276.0
2020-08-19 15:00:00,62.6,62.63,62.34,62.37,85594.0,43.9557,43.9767,43.7731,43.7942,85594.0
2020-08-19 15:30:00,62.37,62.4,62.13,62.23,226366.0,43.7942,43.8152,43.6256,43.6958,226366.0
2020-08-20 09:30:00,61.13,61.47,61.08,61.41,196027.0,42.9235,43.1622,42.8884,43.1201,196027.0
2020-08-20 10:00:00,61.41,61.69,61.2,61.6,119761.0,43.1201,43.3167,42.9726,43.2535,119761.0
2020-08-20 10:30:00,61.6,61.77,61.5,61.55,132731.0,43.2535,43.3729,43.1833,43.2184,132731.0
2020-08-20 11:00:00,61.54,61.56,61.28,61.3,203892.0,43.2114,43.2254,43.0288,43.0428,203892.0
2020-08-20 11:30:00,61.3,61.71,61.18,61.71,175026.0,43.0428,43.3307,42.9586,43.3307,175026.0
2020-08-20 12:00:00,61.72,61.76,61.61,61.71,44907.0,43.3377,43.3658,43.2605,43.3307,44907.0
2020-08-20 12:30:00,61.71,61.71,61.64,61.67,63003.0,43.3307,43.3307,43.2816,43.3026,63003.0
2020-08-20 13:00:00,61.68,61.71,61.59,61.6,44923.0,43.3097,43.3307,43.2465,43.2535,44923.0
2020-08-20 13:30:00,61.61,61.76,61.58,61.69,74999.0,43.2605,43.3658,43.2394,43.3167,74999.0
2020-08-20 14:00:00,61.71,61.84,61.66,61.8,80326.0,43.3307,43.422,43.2956,43.3939,80326.0
2020-08-20 14:30:00,61.8,61.9,61.79,61.89,101972.0,43.3939,43.4641,43.3869,43.4571,101972.0
2020-08-20 15:00:00,61.87,61.99,61.86,61.97,107479.0,43.4431,43.5273,43.436,43.5133,107479.0
2020-08-20 15:30:00,61.98,62.2,61.95,62.16,195645.0,43.5203,43.6748,43.4992,43.6467,195645.0
2020-08-21 09:30:00,61.06,61.28,60.96,61.24,363950.0,42.8743,43.0288,42.8041,43.0007,363950.0
2020-08-21 10:00:00,61.23,61.32,61.02,61.26,296965.0,42.9937,43.0569,42.8462,43.0147,296965.0
2020-08-21 10:30:00,61.27,61.41,61.19,61.33,146693.0,43.0218,43.1201,42.9656,43.0639,146693.0
2020-08-21 11:00:00,61.34,61.43,61.13,61.27,87843.0,43.0709,43.1341,42.9235,43.0218,87843.0
2020-08-21 11:30:00,61.26,61.42,61.25,61.28,89509.0,43.0147,43.1271,43.0077,43.0288,89509.0
2020-08-21 12:00:00,61.27,61.41,61.17,61.37,27206.0,43.0218,43.1201,42.9516,43.092,27206.0
2020-08-21 12:30:00,61.34,61.43,61.27,61.33,35019.0,43.0709,43.1341,43.0218,43.0639,35019.0
2020-08-21 13:00:00,61.33,61.46,61.28,61.37,27158.0,43.0639,43.1552,43.0288,43.092,27158.0
2020-08-21 13:30:00,61.36,61.41,61.27,61.36,35595.0,43.085,43.1201,43.0218,43.085,35595.0
2020-08-21 14:00:00,61.37,61.54,61.37,61.54,34682.0,43.092,43.2114,43.092,43.2114,34682.0
2020-08-21 14:30:00,61.53,61.64,61.47,61.6,34363.0,43.2043,43.2816,43.1622,43.2535,34363.0
2020-08-21 15:00:00,61.59,61.65,61.51,61.53,34249.0,43.2465,43.2886,43.1903,43.2043,34249.0
2020-08-21 15:30:00,61.51,61.55,61.43,61.52,125804.0,43.1903,43.2184,43.1341,43.1973,125804.0
2020-08-24 09:30:00,62.24,62.25,61.8,61.85,175351.0,43.7029,43.7099,43.3939,43.429,175351.0
2020-08-24 10:00:00,61.88,62.03,61.71,61.8,71970.0,43.4501,43.5554,43.3307,43.3939,71970.0
2020-08-24 10:30:00,61.79,61.8,61.55,61.66,112366.0,43.3869,43.3939,43.2184,43.2956,112366.0
2020-08-24 11:00:00,61.65,61.84,61.65,61.8,102355.0,43.2886,43.422,43.2886,43.3939,102355.0
2020-08-24 11:30:00,61.8,62.01,61.77,61.94,69807.0,43.3939,43.5414,43.3729,43.4922,69807.0
2020-08-24 12:00:00,61.94,62.04,61.93,62.0,33679.0,43.4922,43.5624,43.4852,43.5344,33679.0
2020-08-24 12:30:00,61.99,62.03,61.86,61.9,23613.0,43.5273,43.5554,43.436,43.4641,23613.0
2020-08-24 13:00:00,61.9,62.02,61.88,61.98,20709.0,43.4641,43.5484,43.4501,43.5203,20709.0
2020-08-24 13:30:00,61.98,61.99,61.85,61.88,21404.0,43.5203,43.5273,43.429,43.4501,21404.0
2020-08-24 14:00:00,61.88,61.98,61.85,61.87,35403.0,43.4501,43.5203,43.429,43.4431,35403.0
2020-08-24 14:30:00,61.87,61.89,61.65,61.68,28574.0,43.4431,43.4571,43.2886,43.3097,28574.0
2020-08-24 15:00:00,61.68,61.78,61.66,61.73,30349.0,43.3097,43.3799,43.2956,43.3448,30349.0
2020-08-24 15:30:00,61.72,61.83,61.68,61.83,121514.0,43.3377,43.415,43.3097,43.415,121514.0
2020-08-25 09:30:00,61.2,61.34,61.11,61.23,111293.0,42.9726,43.0709,42.9094,42.9937,111293.0
2020-08-25 10:00:00,61.24,61.26,60.82,60.98,108935.0,43.0007,43.0147,42.7058,42.8181,108935.0
2020-08-25 10:30:00,60.97,60.97,60.57,60.68,91084.0,42.8111,42.8111,42.5303,42.6075,91084.0
2020-08-25 11:00:00,60.66,60.74,60.46,60.56,94779.0,42.5934,42.6496,42.453,42.5232,94779.0
2020-08-25 11:30:00,60.56,60.79,60.55,60.78,89229.0,42.5232,42.6847,42.5162,42.6777,89229.0
2020-08-25 12:00:00,60.78,60.79,60.6,60.64,30581.0,42.6777,42.6847,42.5513,42.5794,30581.0
2020-08-25 12:30:00,60.63,60.73,60.6,60.66,34637.0,42.5724,42.6426,42.5513,42.5934,34637.0
2020-08-25 13:00:00,60.67,60.73,60.66,60.7,31665.0,42.6005,42.6426,42.5934,42.6215,31665.0
2020-08-25 13:30:00,60.71,60.77,60.7,60.76,25855.0,42.6286,42.6707,42.6215,42.6637,25855.0
2020-08-25 14:00:00,60.76,60.88,60.69,60.88,36242.0,42.6637,42.7479,42.6145,42.7479,36242.0
2020-08-25 14:30:00,60.86,60.92,60.8,60.91,38922.0,42.7339,42.776,42.6918,42.769,38922.0
2020-08-25 15:00:00,60.92,61.04,60.88,61.02,81693.0,42.776,42.8603,42.7479,42.8462,81693.0
2020-08-25 15:30:00,61.02,61.06,60.97,61.04,169706.0,42.8462,42.8743,42.8111,42.8603,169706.0
2020-08-26 09:30:00,61.08,61.3,60.87,61.26,195270.0,42.8884,43.0428,42.7409,43.0147,195270.0
2020-08-26 10:00:00,61.25,61.67,61.25,61.64,103049.0,43.0077,43.3026,43.0077,43.2816,103049.0
2020-08-26 10:30:00,61.64,61.69,61.46,61.48,87133.0,43.2816,43.3167,43.1552,43.1692,87133.0
2020-08-26 11:00:00,61.47,61.76,61.43,61.75,87228.0,43.1622,43.3658,43.1341,43.3588,87228.0
2020-08-26 11:30:00,61.75,61.86,61.63,61.65,82508.0,43.3588,43.436,43.2745,43.2886,82508.0
2020-08-26 12:00:00,61.69,61.79,61.62,61.65,46964.0,43.3167,43.3869,43.2675,43.2886,46964.0
2020-08-26 12:30:00,61.66,61.73,61.61,61.66,26652.0,43.2956,43.3448,43.2605,43.2956,26652.0
2020-08-26 13:00:00,61.66,61.88,61.65,61.72,44543.0,43.2956,43.4501,43.2886,43.3377,44543.0
2020-08-26 13:30:00,61.71,61.77,61.65,61.69,27158.0,43.3307,43.3729,43.2886,43.3167,27158.0
2020-08-26 14:00:00,61.7,61.89,61.7,61.78,53584.0,43.3237,43.4571,43.3237,43.3799,53584.0
2020-08-26 14:30:00,61.8,61.83,61.61,61.66,48391.0,43.3939,43.415,43.2605,43.2956,48391.0
2020-08-26 15:00:00,61.65,61.86,61.64,61.86,44784.0,43.2886,43.436,43.2816,43.436,44784.0
2020-08-26 15:30:00,61.86,61.87,61.72,61.76,121236.0,43.436,43.4431,43.3377,43.3658,121236.0
2020-08-27 09:30:00,62.51,62.51,61.75,61.86,133317.0,43.8925,43.8925,43.3588,43.436,133317.0
2020-08-27 10:00:00,61.86,61.87,61.09,61.4,90007.0,43.436,43.4431,42.8954,43.1131,90007.0
2020-08-27 10:30:00,61.39,61.48,61.02,61.09,71390.0,43.106,43.1692,42.8462,42.8954,71390.0
2020-08-27 11:00:00,61.09,61.18,60.83,60.87,59151.0,42.8954,42.9586,42.7128,42.7409,59151.0
2020-08-27 11:30:00,60.85,61.29,60.85,61.23,82354.0,42.7269,43.0358,42.7269,42.9937,82354.0
2020-08-27 12:00:00,61.22,61.22,60.97,60.97,29021.0,42.9867,42.9867,42.8111,42.8111,29021.0
2020-08-27 12:30:00,60.98,61.03,60.83,60.84,47502.0,42.8181,42.8532,42.7128,42.7198,47502.0
2020-08-27 13:00:00,60.83,61.12,60.82,61.11,28091.0,42.7128,42.9164,42.7058,42.9094,28091.0
2020-08-27 13:30:00,61.09,61.17,60.98,61.15,26281.0,42.8954,42.9516,42.8181,42.9375,26281.0
2020-08-27 14:00:00,61.16,61.24,61.12,61.21,40996.0,42.9445,43.0007,42.9164,42.9796,40996.0
2020-08-27 14:30:00,61.19,61.32,61.18,61.24,52061.0,42.9656,43.0569,42.9586,43.0007,52061.0
2020-08-27 15:00:00,61.25,61.38,61.25,61.32,80555.0,43.0077,43.099,43.0077,43.0569,80555.0
2020-08-27 15:30:00,61.32,61.39,61.2,61.21,208708.0,43.0569,43.106,42.9726,42.9796,208708.0
2020-08-28 09:30:00,61.56,61.88,61.42,61.71,205339.0,43.2254,43.4501,43.1271,43.3307,205339.0
2020-08-28 10:00:00,61.72,61.89,61.6,61.86,118154.0,43.3377,43.4571,43.2535,43.436,118154.0
2020-08-28 10:30:00,61.87,61.9,61.64,61.76,278897.0,43.4431,43.4641,43.2816,43.3658,278897.0
2020-08-28 11:00:00,61.78,61.87,61.67,61.77,305075.0,43.3799,43.4431,43.3026,43.3729,305075.0
2020-08-28 11:30:00,61.76,62.0,61.67,61.96,209398.0,43.3658,43.5344,43.3026,43.5063,209398.0
2020-08-28 12:00:00,61.97,62.12,61.96,62.08,56140.0,43.5133,43.6186,43.5063,43.5905,56140.0
2020-08-28 12:30:00,62.09,62.12,62.01,62.08,39131.0,43.5975,43.6186,43.5414,43.5905,39131.0
2020-08-28 13:00:00,62.08,62.16,62.04,62.1,75910.0,43.5905,43.6467,43.5624,43.6046,75910.0
2020-08-28 13:30:00,62.1,62.21,62.08,62.21,24477.0,43.6046,43.6818,43.5905,43.6818,24477.0
2020-08-28 14:00:00,62.21,62.27,62.03,62.11,137557.0,43.6818,43.7239,43.5554,43.6116,137557.0
2020-08-28 14:30:00,62.12,62.25,62.1,62.22,33872.0,43.6186,43.7099,43.6046,43.6888,33872.0
2020-08-28 15:00:00,62.21,62.21,62.07,62.1,79194.0,43.6818,43.6818,43.5835,43.6046,79194.0
2020-08-28 15:30:00,62.1,62.13,61.96,61.98,275014.0,43.6046,43.6256,43.5063,43.5203,275014.0
2020-08-31 09:30:00,61.98,62.03,61.41,61.45,181395.0,43.5203,43.5554,43.1201,43.1482,181395.0
2020-08-31 10:00:00,61.46,61.58,61.26,61.31,111485.0,43.1552,43.2394,43.0147,43.0499,111485.0
2020-08-31 10:30:00,61.31,61.44,61.19,61.43,97307.0,43.0499,43.1411,42.9656,43.1341,97307.0
2020-08-31 11:00:00,61.41,61.51,61.29,61.31,52900.0,43.1201,43.1903,43.0358,43.0499,52900.0
2020-08-31 11:30:00,61.33,61.62,61.28,61.52,58557.0,43.0639,43.2675,43.0288,43.1973,58557.0
2020-08-31 12:00:00,61.52,61.61,61.46,61.52,43890.0,43.1973,43.2605,43.1552,43.1973,43890.0
2020-08-31 12:30:00,61.55,61.57,61.41,61.49,23727.0,43.2184,43.2324,43.1201,43.1762,23727.0
2020-08-31 13:00:00,61.5,61.54,61.43,61.52,19751.0,43.1833,43.2114,43.1341,43.1973,19751.0
2020-08-31 13:30:00,61.52,61.63,61.51,61.52,24876.0,43.1973,43.2745,43.1903,43.1973,24876.0
2020-08-31 14:00:00,61.51,61.52,61.41,61.42,32311.0,43.1903,43.1973,43.1201,43.1271,32311.0
2020-08-31 14:30:00,61.42,61.52,61.41,61.48,56536.0,43.1271,43.1973,43.1201,43.1692,56536.0
2020-08-31 15:00:00,61.49,61.51,61.34,61.38,87481.0,43.1762,43.1903,43.0709,43.099,87481.0
2020-08-31 15:30:00,61.38,61.39,61.2,61.21,172588.0,43.099,43.106,42.9726,42.9796,172588.0
2020-09-01 09:30:00,61.79,61.9,61.34,61.4,413758.0,43.3869,43.4641,43.0709,43.1131,413758.0
2020-09-01 10:00:00,61.41,62.0,61.28,61.9,603332.0,43.1201,43.5344,43.0288,43.4641,603332.0
2020-09-01 10:30:00,61.9,62.33,61.88,62.23,118957.0,43.4641,43.7661,43.4501,43.6958,118957.0
2020-09-01 11:00:00,62.23,62.47,62.16,62.23,183297.0,43.6958,43.8644,43.6467,43.6958,183297.0
2020-09-01 11:30:00,62.24,62.52,62.24,62.32,77052.0,43.7029,43.8995,43.7029,43.759,77052.0
2020-09-01 12:00:00,62.33,62.52,62.33,62.49,31682.0,43.7661,43.8995,43.7661,43.8784,31682.0
2020-09-01 12:30:00,62.5,62.5,62.31,62.32,37002.0,43.8854,43.8854,43.752,43.759,37002.0
2020-09-01 13:00:00,62.31,62.34,62.1,62.22,38841.0,43.752,43.7731,43.6046,43.6888,38841.0
2020-09-01 13:30:00,62.23,62.32,62.15,62.22,25434.0,43.6958,43.759,43.6397,43.6888,25434.0
2020-09-01 14:00:00,62.2,62.23,62.14,62.19,25553.0,43.6748,43.6958,43.6327,43.6678,25553.0
2020-09-01 14:30:00,62.18,62.22,62.06,62.09,32774.0,43.6607,43.6888,43.5765,43.5975,32774.0
2020-09-01 15:00:00,62.11,62.15,62.01,62.07,56717.0,43.6116,43.6397,43.5414,43.5835,56717.0
2020-09-01 15:30:00,62.07,62.23,62.06,62.21,264509.0,43.5835,43.6958,43.5765,43.6818,264509.0
2020-09-02 09:30:00,62.75,62.78,62.14,62.19,207975.0,44.061,44.082,43.6327,43.6678,207975.0
2020-09-02 10:00:00,62.2,62.33,61.95,62.06,150388.0,43.6748,43.7661,43.4992,43.5765,150388.0
2020-09-02 10:30:00,62.05,62.26,62.04,62.16,94629.0,43.5695,43.7169,43.5624,43.6467,94629.0
2020-09-02 11:00:00,62.18,62.2,61.89,62.0,71564.0,43.6607,43.6748,43.4571,43.5344,71564.0
2020-09-02 11:30:00,62.0,62.26,61.86,62.25,81591.0,43.5344,43.7169,43.436,43.7099,81591.0
2020-09-02 12:00:00,62.24,62.31,61.92,62.0,86367.0,43.7029,43.752,43.4782,43.5344,86367.0
2020-09-02 12:30:00,62.01,62.09,61.93,62.06,33540.0,43.5414,43.5975,43.4852,43.5765,33540.0
2020-09-02 13:00:00,62.05,62.09,61.93,62.08,28220.0,43.5695,43.5975,43.4852,43.5905,28220.0
2020-09-02 13:30:00,62.08,62.23,62.06,62.2,43877.0,43.5905,43.6958,43.5765,43.6748,43877.0
2020-09-02 14:00:00,62.18,62.26,62.08,62.25,30838.0,43.6607,43.7169,43.5905,43.7099,30838.0
2020-09-02 14:30:00,62.26,62.31,62.14,62.16,41795.0,43.7169,43.752,43.6327,43.6467,41795.0
2020-09-02 15:00:00,62.16,62.33,62.11,62.3,45884.0,43.6467,43.7661,43.6116,43.745,45884.0
2020-09-02 15:30:00,62.3,62.45,62.26,62.32,158351.0,43.745,43.8503,43.7169,43.759,158351.0
2020-09-03 09:30:00,61.18,61.25,60.96,61.08,241893.0,42.9586,43.0077,42.8041,42.8884,241893.0
2020-09-03 10:00:00,61.07,61.15,60.33,60.48,165803.0,42.8813,42.9375,42.3617,42.4671,165803.0
2020-09-03 10:30:00,60.5,60.76,60.31,60.39,195646.0,42.4811,42.6637,42.3477,42.4039,195646.0
2020-09-03 11:00:00,60.36,60.38,59.48,59.61,379751.0,42.3828,42.3968,41.7649,41.8562,379751.0
2020-09-03 11:30:00,59.62,60.42,59.62,60.25,204972.0,41.8632,42.4249,41.8632,42.3056,204972.0
2020-09-03 12:00:00,60.24,60.41,60.15,60.19,144753.0,42.2985,42.4179,42.2353,42.2634,144753.0
2020-09-03 12:30:00,60.17,60.26,59.99,60.01,79131.0,42.2494,42.3126,42.123,42.137,79131.0
2020-09-03 13:00:00,59.97,60.21,59.82,60.2,63015.0,42.109,42.2775,42.0036,42.2705,63015.0
2020-09-03 13:30:00,60.18,60.18,59.83,60.05,55832.0,42.2564,42.2564,42.0106,42.1651,55832.0
2020-09-03 14:00:00,60.03,60.33,59.97,60.32,88960.0,42.1511,42.3617,42.109,42.3547,88960.0
2020-09-03 14:30:00,60.3,60.49,60.08,60.15,79100.0,42.3407,42.4741,42.1862,42.2353,79100.0
2020-09-03 15:00:00,60.12,60.17,59.92,59.97,87044.0,42.2143,42.2494,42.0738,42.109,87044.0
2020-09-03 15:30:00,59.98,60.34,59.92,60.26,311101.0,42.116,42.3688,42.0738,42.3126,311101.0
2020-09-04 09:30:00,60.97,61.37,60.87,61.1,319171.0,42.8111,43.092,42.7409,42.9024,319171.0
2020-09-04 10:00:00,61.1,61.29,60.73,60.74,250109.0,42.9024,43.0358,42.6426,42.6496,250109.0
2020-09-04 10:30:00,60.75,60.88,60.1,60.6,126657.0,42.6566,42.7479,42.2002,42.5513,126657.0
2020-09-04 11:00:00,60.63,60.64,60.1,60.27,69743.0,42.5724,42.5794,42.2002,42.3196,69743.0
2020-09-04 11:30:00,60.29,60.93,60.25,60.88,83358.0,42.3336,42.783,42.3056,42.7479,83358.0
2020-09-04 12:00:00,60.87,61.09,60.73,61.09,71766.0,42.7409,42.8954,42.6426,42.8954,71766.0
2020-09-04 12:30:00,61.1,61.22,60.93,61.04,43117.0,42.9024,42.9867,42.783,42.8603,43117.0
2020-09-04 13:00:00,61.02,61.04,60.82,60.97,33539.0,42.8462,42.8603,42.7058,42.8111,33539.0
2020-09-04 13:30:00,60.95,61.15,60.85,61.13,57110.0,42.7971,42.9375,42.7269,42.9235,57110.0
2020-09-04 14:00:00,61.12,61.34,61.06,61.3,61435.0,42.9164,43.0709,42.8743,43.0428,61435.0
2020-09-04 14:30:00,61.27,61.86,61.26,61.85,148636.0,43.0218,43.436,43.0147,43.429,148636.0
2020-09-04 15:00:00,61.86,61.86,61.58,61.79,112074.0,43.436,43.436,43.2394,43.3869,112074.0
2020-09-04 15:30:00,61.79,61.79,61.43,61.5,201768.0,43.3869,43.3869,43.1341,43.1833,201768.0
2020-09-08 09:30:00,60.5,60.78,60.15,60.72,180840.0,42.4811,42.6777,42.2353,42.6356,180840.0
2020-09-08 10:00:00,60.7,61.21,60.43,61.2,94515.0,42.6215,42.9796,42.4319,42.9726,94515.0
2020-09-08 10:30:00,61.15,61.26,60.84,60.9,92966.0,42.9375,43.0147,42.7198,42.762,92966.0
2020-09-08 11:00:00,60.87,61.32,60.83,61.23,73895.0,42.7409,43.0569,42.7128,42.9937,73895.0
2020-09-08 11:30:00,61.23,61.32,61.08,61.29,77702.0,42.9937,43.0569,42.8884,43.0358,77702.0
2020-09-08 12:00:00,61.3,61.49,61.3,61.36,24949.0,43.0428,43.1762,43.0428,43.085,24949.0
2020-09-08 12:30:00,61.37,61.59,61.34,61.58,23176.0,43.092,43.2465,43.0709,43.2394,23176.0
2020-09-08 13:00:00,61.58,61.58,61.36,61.36,46261.0,43.2394,43.2394,43.085,43.085,46261.0
2020-09-08 13:30:00,61.36,61.63,61.33,61.55,36893.0,43.085,43.2745,43.0639,43.2184,36893.0
2020-09-08 14:00:00,61.59,61.6,61.25,61.27,40066.0,43.2465,43.2535,43.0077,43.0218,40066.0
2020-09-08 14:30:00,61.26,61.27,60.96,61.13,63813.0,43.0147,43.0218,42.8041,42.9235,63813.0
2020-09-08 15:00:00,61.12,61.18,60.93,61.17,70210.0,42.9164,42.9586,42.783,42.9516,70210.0
2020-09-08 15:30:00,61.16,61.23,60.82,60.87,149689.0,42.9445,42.9937,42.7058,42.7409,149689.0
2020-09-09 09:30:00,62.03,62.42,62.02,62.37,314401.0,43.5554,43.8293,43.5484,43.7942,314401.0
2020-09-09 10:00:00,62.38,62.53,62.2,62.32,175741.0,43.8012,43.9065,43.6748,43.759,175741.0
2020-09-09 10:30:00,62.33,62.51,62.2,62.25,56432.0,43.7661,43.8925,43.6748,43.7099,56432.0
2020-09-09 11:00:00,62.28,62.51,62.26,62.46,84309.0,43.731,43.8925,43.7169,43.8573,84309.0
2020-09-09 11:30:00,62.44,62.48,62.08,62.19,58943.0,43.8433,43.8714,43.5905,43.6678,58943.0
2020-09-09 12:00:00,62.18,62.2,62.05,62.07,50265.0,43.6607,43.6748,43.5695,43.5835,50265.0
2020-09-09 12:30:00,62.07,62.15,62.06,62.14,81587.0,43.5835,43.6397,43.5765,43.6327,81587.0
2020-09-09 13:00:00,62.14,62.31,62.1,62.1,85878.0,43.6327,43.752,43.6046,43.6046,85878.0
2020-09-09 13:30:00,62.1,62.17,61.99,62.02,58175.0,43.6046,43.6537,43.5273,43.5484,58175.0
2020-09-09 14:00:00,62.03,62.13,61.96,62.08,51314.0,43.5554,43.6256,43.5063,43.5905,51314.0
2020-09-09 14:30:00,62.08,62.22,62.07,62.16,69495.0,43.5905,43.6888,43.5835,43.6467,69495.0
2020-09-09 15:00:00,62.17,62.36,62.16,62.31,75230.0,43.6537,43.7871,43.6467,43.752,75230.0
2020-09-09 15:30:00,62.31,62.35,61.93,61.94,224355.0,43.752,43.7801,43.4852,43.4922,224355.0
2020-09-10 09:30:00,62.32,62.49,62.09,62.12,158258.0,43.759,43.8784,43.5975,43.6186,158258.0
2020-09-10 10:00:00,62.13,62.3,61.79,61.81,163992.0,43.6256,43.745,43.3869,43.4009,163992.0
2020-09-10 10:30:00,61.79,62.07,61.46,61.52,87079.0,43.3869,43.5835,43.1552,43.1973,87079.0
2020-09-10 11:00:00,61.53,61.82,61.45,61.69,106135.0,43.2043,43.408,43.1482,43.3167,106135.0
2020-09-10 11:30:00,61.68,61.82,61.36,61.38,133993.0,43.3097,43.408,43.085,43.099,133993.0
2020-09-10 12:00:00,61.35,61.4,61.05,61.17,98486.0,43.0779,43.1131,42.8673,42.9516,98486.0
2020-09-10 12:30:00,61.16,61.2,60.96,61.17,97819.0,42.9445,42.9726,42.8041,42.9516,97819.0
2020-09-10 13:00:00,61.17,61.3,61.13,61.24,66830.0,42.9516,43.0428,42.9235,43.0007,66830.0
2020-09-10 13:30:00,61.26,61.34,61.06,61.11,72253.0,43.0147,43.0709,42.8743,42.9094,72253.0
2020-09-10 14:00:00,61.09,61.17,60.7,60.71,123756.0,42.8954,42.9516,42.6215,42.6286,123756.0
2020-09-10 14:30:00,60.72,61.29,60.71,61.23,181818.0,42.6356,43.0358,42.6286,42.9937,181818.0
2020-09-10 15:00:00,61.22,61.22,60.91,60.97,131868.0,42.9867,42.9867,42.769,42.8111,131868.0
2020-09-10 15:30:00,60.97,61.11,60.87,60.88,237033.0,42.8111,42.9094,42.7409,42.7479,237033.0
2020-09-11 09:30:00,62.72,63.09,62.5,62.92,277925.0,44.0399,44.2997,43.8854,44.1803,277925.0
2020-09-11 10:00:00,62.92,63.24,62.78,63.2,193421.0,44.1803,44.405,44.082,44.377,193421.0
2020-09-11 10:30:00,63.22,63.74,63.13,63.67,424359.0,44.391,44.7561,44.3278,44.707,424359.0
2020-09-11 11:00:00,63.67,64.33,63.66,63.87,371178.0,44.707,45.1704,44.6999,44.8474,371178.0
2020-09-11 11:30:00,63.86,64.04,63.66,63.97,151849.0,44.8404,44.9668,44.6999,44.9176,151849.0
2020-09-11 12:00:00,63.92,64.12,63.83,64.12,102407.0,44.8825,45.0229,44.8193,45.0229,102407.0
2020-09-11 12:30:00,64.12,64.31,63.87,64.15,230646.0,45.0229,45.1564,44.8474,45.044,230646.0
2020-09-11 13:00:00,64.17,64.22,63.91,63.94,91292.0,45.0581,45.0932,44.8755,44.8966,91292.0
2020-09-11 13:30:00,63.93,64.01,63.81,63.85,141628.0,44.8895,44.9457,44.8053,44.8334,141628.0
2020-09-11 14:00:00,63.85,64.13,63.85,64.01,110567.0,44.8334,45.03,44.8334,44.9457,110567.0
2020-09-11 14:30:00,63.98,64.21,63.98,64.11,113034.0,44.9246,45.0861,44.9246,45.0159,113034.0
2020-09-11 15:00:00,64.1,64.21,63.92,64.13,214141.0,45.0089,45.0861,44.8825,45.03,214141.0
2020-09-11 15:30:00,64.14,64.26,63.92,63.94,577717.0,45.037,45.1212,44.8825,44.8966,577717.0
2020-09-14 09:30:00,64.72,64.8,64.36,64.58,240746.0,45.4442,45.5004,45.1915,45.3459,240746.0
2020-09-14 10:00:00,64.58,64.68,64.38,64.38,123708.0,45.3459,45.4162,45.2055,45.2055,123708.0
2020-09-14 10:30:00,64.37,64.4,64.16,64.27,120230.0,45.1985,45.2196,45.051,45.1283,120230.0
2020-09-14 11:00:00,64.28,64.39,64.22,64.36,95990.0,45.1353,45.2125,45.0932,45.1915,95990.0
2020-09-14 11:30:00,64.36,64.57,64.34,64.37,91580.0,45.1915,45.3389,45.1774,45.1985,91580.0
2020-09-14 12:00:00,64.34,64.41,64.22,64.22,34060.0,45.1774,45.2266,45.0932,45.0932,34060.0
2020-09-14 12:30:00,64.23,64.29,64.14,64.15,71608.0,45.1002,45.1423,45.037,45.044,71608.0
2020-09-14 13:00:00,64.16,64.21,63.97,64.03,71527.0,45.051,45.0861,44.9176,44.9598,71527.0
2020-09-14 13:30:00,64.04,64.09,63.96,64.08,46330.0,44.9668,45.0019,44.9106,44.9949,46330.0
2020-09-14 14:00:00,64.07,64.14,64.03,64.1,53616.0,44.9878,45.037,44.9598,45.0089,53616.0
2020-09-14 14:30:00,64.11,64.14,63.95,64.05,56977.0,45.0159,45.037,44.9036,44.9738,56977.0
2020-09-14 15:00:00,64.05,64.16,64.01,64.11,74875.0,44.9738,45.051,44.9457,45.0159,74875.0
2020-09-14 15:30:00,64.12,64.14,63.86,63.86,314955.0,45.0229,45.037,44.8404,44.8404,314955.0
2020-09-15 09:30:00,66.52,66.55,66.05,66.27,589027.0,46.7081,46.7292,46.3781,46.5326,589027.0
2020-09-15 10:00:00,66.28,66.3,65.7,65.88,234282.0,46.5396,46.5537,46.1324,46.2588,234282.0
2020-09-15 10:30:00,65.89,66.11,65.83,66.07,170650.0,46.2658,46.4203,46.2237,46.3922,170650.0
2020-09-15 11:00:00,66.05,66.34,66.03,66.25,161741.0,46.3781,46.5818,46.3641,46.5186,161741.0
2020-09-15 11:30:00,66.23,66.42,65.83,65.84,251640.0,46.5045,46.6379,46.2237,46.2307,251640.0
2020-09-15 12:00:00,65.85,65.94,65.7,65.76,143884.0,46.2377,46.3009,46.1324,46.1745,143884.0
2020-09-15 12:30:00,65.76,65.81,65.64,65.74,93638.0,46.1745,46.2096,46.0902,46.1605,93638.0
2020-09-15 13:00:00,65.74,65.75,65.64,65.71,63456.0,46.1605,46.1675,46.0902,46.1394,63456.0
2020-09-15 13:30:00,65.71,65.82,65.66,65.67,56685.0,46.1394,46.2166,46.1043,46.1113,56685.0
2020-09-15 14:00:00,65.68,65.78,65.63,65.73,62928.0,46.1183,46.1885,46.0832,46.1534,62928.0
2020-09-15 14:30:00,65.74,65.87,65.7,65.84,73166.0,46.1605,46.2517,46.1324,46.2307,73166.0
2020-09-15 15:00:00,65.86,65.87,65.66,65.67,121182.0,46.2447,46.2517,46.1043,46.1113,121182.0
2020-09-15 15:30:00,65.67,65.67,65.23,65.42,542120.0,46.1113,46.1113,45.8024,45.9358,542120.0
2020-09-16 09:30:00,65.8,65.92,65.49,65.87,323893.0,46.2026,46.2868,45.9849,46.2517,323893.0
2020-09-16 10:00:00,65.87,65.98,65.41,65.52,312749.0,46.2517,46.329,45.9287,46.006,312749.0
2020-09-16 10:30:00,65.52,65.69,65.5,65.59,182646.0,46.006,46.1253,45.9919,46.0551,182646.0
2020-09-16 11:00:00,65.59,65.62,65.34,65.35,285222.0,46.0551,46.0762,45.8796,45.8866,285222.0
2020-09-16 11:30:00,65.33,65.54,65.0,65.05,298772.0,45.8726,46.02,45.6409,45.676,298772.0
2020-09-16 12:00:00,65.04,65.11,64.96,65.06,84847.0,45.6689,45.7181,45.6128,45.683,84847.0
2020-09-16 12:30:00,65.07,65.11,64.97,65.03,63926.0,45.69,45.7181,45.6198,45.6619,63926.0
2020-09-16 13:00:00,65.03,65.08,64.91,64.92,107664.0,45.6619,45.697,45.5777,45.5847,107664.0
2020-09-16 13:30:00,64.94,65.02,64.87,65.0,88757.0,45.5987,45.6549,45.5496,45.6409,88757.0
2020-09-16 14:00:00,65.01,65.17,64.9,65.06,114290.0,45.6479,45.7602,45.5706,45.683,114290.0
2020-09-16 14:30:00,65.06,65.14,64.74,64.86,112303.0,45.683,45.7392,45.4583,45.5425,112303.0
2020-09-16 15:00:00,64.86,65.0,64.62,64.82,137668.0,45.5425,45.6409,45.374,45.5145,137668.0
2020-09-16 15:30:00,64.82,64.98,64.73,64.83,312294.0,45.5145,45.6268,45.4513,45.5215,312294.0
2020-09-17 09:30:00,63.88,64.43,63.83,64.4,213059.0,44.8544,45.2406,44.8193,45.2196,213059.0
2020-09-17 10:00:00,64.41,64.61,64.29,64.39,170357.0,45.2266,45.367,45.1423,45.2125,170357.0
2020-09-17 10:30:00,64.39,64.62,64.23,64.59,221194.0,45.2125,45.374,45.1002,45.353,221194.0
2020-09-17 11:00:00,64.61,64.88,64.58,64.66,132601.0,45.367,45.5566,45.3459,45.4021,132601.0
2020-09-17 11:30:00,64.64,64.78,64.41,64.41,97248.0,45.3881,45.4864,45.2266,45.2266,97248.0
2020-09-17 12:00:00,64.41,64.52,64.37,64.48,116403.0,45.2266,45.3038,45.1985,45.2757,116403.0
2020-09-17 12:30:00,64.46,64.6,64.45,64.59,46800.0,45.2617,45.36,45.2547,45.353,46800.0
2020-09-17 13:00:00,64.56,64.77,64.55,64.71,52916.0,45.3319,45.4794,45.3249,45.4372,52916.0
2020-09-17 13:30:00,64.71,64.93,64.68,64.8,84654.0,45.4372,45.5917,45.4162,45.5004,84654.0
2020-09-17 14:00:00,64.79,64.97,64.76,64.83,52949.0,45.4934,45.6198,45.4723,45.5215,52949.0
2020-09-17 14:30:00,64.82,64.96,64.81,64.92,97020.0,45.5145,45.6128,45.5074,45.5847,97020.0
2020-09-17 15:00:00,64.92,64.95,64.73,64.8,187668.0,45.5847,45.6057,45.4513,45.5004,187668.0
2020-09-17 15:30:00,64.8,64.89,64.65,64.72,254067.0,45.5004,45.5636,45.3951,45.4442,254067.0
2020-09-18 09:30:00,65.5,65.56,65.2,65.29,259740.0,45.9919,46.0341,45.7813,45.8445,259740.0
2020-09-18 10:00:00,65.3,65.59,65.25,65.51,85904.0,45.8515,46.0551,45.8164,45.999,85904.0
2020-09-18 10:30:00,65.49,65.51,65.28,65.31,74760.0,45.9849,45.999,45.8375,45.8585,74760.0
2020-09-18 11:00:00,65.35,65.38,65.05,65.06,60497.0,45.8866,45.9077,45.676,45.683,60497.0
2020-09-18 11:30:00,65.08,65.13,64.8,64.98,151319.0,45.697,45.7321,45.5004,45.6268,151319.0
2020-09-18 12:00:00,64.97,65.02,64.81,64.92,41738.0,45.6198,45.6549,45.5074,45.5847,41738.0
2020-09-18 12:30:00,64.91,65.13,64.85,64.9,99189.0,45.5777,45.7321,45.5355,45.5706,99189.0
2020-09-18 13:00:00,64.89,64.92,64.65,64.65,42510.0,45.5636,45.5847,45.3951,45.3951,42510.0
2020-09-18 13:30:00,64.62,64.79,64.54,64.76,73216.0,45.374,45.4934,45.3179,45.4723,73216.0
2020-09-18 14:00:00,64.76,64.84,64.63,64.8,36868.0,45.4723,45.5285,45.3811,45.5004,36868.0
2020-09-18 14:30:00,64.78,64.78,64.65,64.68,20558.0,45.4864,45.4864,45.3951,45.4162,20558.0
2020-09-18 15:00:00,64.7,64.76,64.6,64.68,58753.0,45.4302,45.4723,45.36,45.4162,58753.0
2020-09-18 15:30:00,64.69,64.72,64.4,64.41,290652.0,45.4232,45.4442,45.2196,45.2266,290652.0
2020-09-21 09:30:00,62.27,62.43,61.83,62.12,312685.0,43.7239,43.8363,43.415,43.6186,312685.0
2020-09-21 10:00:00,62.11,62.12,61.26,61.26,115653.0,43.6116,43.6186,43.0147,43.0147,115653.0
2020-09-21 10:30:00,61.26,61.4,60.85,61.38,177179.0,43.0147,43.1131,42.7269,43.099,177179.0
2020-09-21 11:00:00,61.39,61.66,61.31,61.42,167229.0,43.106,43.2956,43.0499,43.1271,167229.0
2020-09-21 11:30:00,61.41,61.64,61.27,61.61,340077.0,43.1201,43.2816,43.0218,43.2605,340077.0
2020-09-21 12:00:00,61.61,61.83,61.59,61.72,57693.0,43.2605,43.415,43.2465,43.3377,57693.0
2020-09-21 12:30:00,61.72,61.73,61.37,61.37,45337.0,43.3377,43.3448,43.092,43.092,45337.0
2020-09-21 13:00:00,61.37,61.38,61.05,61.08,177412.0,43.092,43.099,42.8673,42.8884,177412.0
2020-09-21 13:30:00,61.08,61.14,60.82,60.83,194046.0,42.8884,42.9305,42.7058,42.7128,194046.0
2020-09-21 14:00:00,60.83,61.31,60.83,61.21,67306.0,42.7128,43.0499,42.7128,42.9796,67306.0
2020-09-21 14:30:00,61.18,61.35,61.09,61.28,52049.0,42.9586,43.0779,42.8954,43.0288,52049.0
2020-09-21 15:00:00,61.26,61.6,61.25,61.52,74870.0,43.0147,43.2535,43.0077,43.1973,74870.0
2020-09-21 15:30:00,61.52,61.66,61.41,61.66,224001.0,43.1973,43.2956,43.1201,43.2956,224001.0
2020-09-22 09:30:00,61.33,61.59,60.92,60.92,198814.0,43.0639,43.2465,42.776,42.776,198814.0
2020-09-22 10:00:00,60.92,61.3,60.92,61.3,90097.0,42.776,43.0428,42.776,43.0428,90097.0
2020-09-22 10:30:00,61.32,61.42,60.64,60.64,172515.0,43.0569,43.1271,42.5794,42.5794,172515.0
2020-09-22 11:00:00,60.65,60.96,60.55,60.81,111217.0,42.5864,42.8041,42.5162,42.6988,111217.0
2020-09-22 11:30:00,60.83,61.01,60.68,60.98,298220.0,42.7128,42.8392,42.6075,42.8181,298220.0
2020-09-22 12:00:00,60.97,61.11,60.94,61.07,59357.0,42.8111,42.9094,42.7901,42.8813,59357.0
2020-09-22 12:30:00,61.08,61.08,60.84,60.91,46378.0,42.8884,42.8884,42.7198,42.769,46378.0
2020-09-22 13:00:00,60.91,61.15,60.88,61.15,33636.0,42.769,42.9375,42.7479,42.9375,33636.0
2020-09-22 13:30:00,61.16,61.25,61.06,61.19,31532.0,42.9445,43.0077,42.8743,42.9656,31532.0
2020-09-22 14:00:00,61.19,61.41,61.18,61.41,43503.0,42.9656,43.1201,42.9586,43.1201,43503.0
2020-09-22 14:30:00,61.42,61.44,61.33,61.35,48418.0,43.1271,43.1411,43.0639,43.0779,48418.0
2020-09-22 15:00:00,61.35,61.47,61.32,61.42,68816.0,43.0779,43.1622,43.0569,43.1271,68816.0
2020-09-22 15:30:00,61.43,61.55,61.32,61.41,187261.0,43.1341,43.2184,43.0569,43.1201,187261.0
2020-09-23 09:30:00,61.28,61.43,61.17,61.28,191866.0,43.0288,43.1341,42.9516,43.0288,191866.0
2020-09-23 10:00:00,61.29,61.3,60.73,60.93,102611.0,43.0358,43.0428,42.6426,42.783,102611.0
2020-09-23 10:30:00,60.91,61.09,60.75,61.02,78352.0,42.769,42.8954,42.6566,42.8462,78352.0
2020-09-23 11:00:00,61.02,61.27,60.91,61.16,91789.0,42.8462,43.0218,42.769,42.9445,91789.0
2020-09-23 11:30:00,61.17,61.18,60.88,60.94,234466.0,42.9516,42.9586,42.7479,42.7901,234466.0
2020-09-23 12:00:00,60.92,61.22,60.88,61.18,64793.0,42.776,42.9867,42.7479,42.9586,64793.0
2020-09-23 12:30:00,61.18,61.31,61.07,61.24,51008.0,42.9586,43.0499,42.8813,43.0007,51008.0
2020-09-23 13:00:00,61.24,61.24,61.09,61.1,47211.0,43.0007,43.0007,42.8954,42.9024,47211.0
2020-09-23 13:30:00,61.12,61.12,61.01,61.04,39885.0,42.9164,42.9164,42.8392,42.8603,39885.0
2020-09-23 14:00:00,61.02,61.07,60.79,60.85,78749.0,42.8462,42.8813,42.6847,42.7269,78749.0
2020-09-23 14:30:00,60.87,60.91,60.53,60.61,99996.0,42.7409,42.769,42.5022,42.5583,99996.0
2020-09-23 15:00:00,60.61,60.65,60.45,60.62,119376.0,42.5583,42.5864,42.446,42.5654,119376.0
2020-09-23 15:30:00,60.62,60.62,60.29,60.41,348240.0,42.5654,42.5654,42.3336,42.4179,348240.0
2020-09-24 09:30:00,60.87,60.95,60.46,60.79,161932.0,42.7409,42.7971,42.453,42.6847,161932.0
2020-09-24 10:00:00,60.79,61.21,60.79,60.91,184243.0,42.6847,42.9796,42.6847,42.769,184243.0
2020-09-24 10:30:00,60.92,60.93,60.67,60.86,118057.0,42.776,42.783,42.6005,42.7339,118057.0
2020-09-24 11:00:00,60.85,61.15,60.71,61.05,122003.0,42.7269,42.9375,42.6286,42.8673,122003.0
2020-09-24 11:30:00,61.05,61.4,61.04,61.39,108675.0,42.8673,43.1131,42.8603,43.106,108675.0
2020-09-24 12:00:00,61.38,61.43,61.27,61.31,52099.0,43.099,43.1341,43.0218,43.0499,52099.0
2020-09-24 12:30:00,61.3,61.38,61.18,61.36,36797.0,43.0428,43.099,42.9586,43.085,36797.0
2020-09-24 13:00:00,61.36,61.77,61.34,61.7,62084.0,43.085,43.3729,43.0709,43.3237,62084.0
2020-09-24 13:30:00,61.71,61.9,61.69,61.74,60190.0,43.3307,43.4641,43.3167,43.3518,60190.0
2020-09-24 14:00:00,61.76,61.88,61.61,61.66,78204.0,43.3658,43.4501,43.2605,43.2956,78204.0
2020-09-24 14:30:00,61.67,61.71,61.34,61.35,101648.0,43.3026,43.3307,43.0709,43.0779,101648.0
2020-09-24 15:00:00,61.35,61.39,60.97,61.01,92344.0,43.0779,43.106,42.8111,42.8392,92344.0
2020-09-24 15:30:00,61.01,61.25,60.98,61.17,201866.0,42.8392,43.0077,42.8181,42.9516,201866.0
2020-09-25 09:30:00,59.9,60.13,59.75,59.91,279030.0,42.0598,42.2213,41.9545,42.0668,279030.0
2020-09-25 10:00:00,59.9,60.09,59.38,60.05,164478.0,42.0598,42.1932,41.6947,42.1651,164478.0
2020-09-25 10:30:00,60.07,60.12,59.83,60.02,84067.0,42.1792,42.2143,42.0106,42.1441,84067.0
2020-09-25 11:00:00,60.04,60.07,59.81,59.9,178036.0,42.1581,42.1792,41.9966,42.0598,178036.0
2020-09-25 11:30:00,59.9,60.13,59.85,59.96,258161.0,42.0598,42.2213,42.0247,42.1019,258161.0
2020-09-25 12:00:00,59.95,60.15,59.91,59.97,40067.0,42.0949,42.2353,42.0668,42.109,40067.0
2020-09-25 12:30:00,59.96,60.11,59.87,60.09,55921.0,42.1019,42.2073,42.0387,42.1932,55921.0
2020-09-25 13:00:00,60.06,60.17,59.87,59.88,84054.0,42.1721,42.2494,42.0387,42.0458,84054.0
2020-09-25 13:30:00,59.89,59.95,59.84,59.91,84170.0,42.0528,42.0949,42.0177,42.0668,84170.0
2020-09-25 14:00:00,59.91,60.12,59.9,60.09,64616.0,42.0668,42.2143,42.0598,42.1932,64616.0
2020-09-25 14:30:00,60.08,60.08,59.94,60.02,70688.0,42.1862,42.1862,42.0879,42.1441,70688.0
2020-09-25 15:00:00,60.02,60.34,60.01,60.23,104237.0,42.1441,42.3688,42.137,42.2915,104237.0
2020-09-25 15:30:00,60.23,60.42,60.13,60.38,187987.0,42.2915,42.4249,42.2213,42.3968,187987.0
2020-09-28 09:30:00,60.82,61.1,60.69,60.87,173956.0,42.7058,42.9024,42.6145,42.7409,173956.0
2020-09-28 10:00:00,60.87,61.09,60.82,60.89,79791.0,42.7409,42.8954,42.7058,42.7549,79791.0
2020-09-28 10:30:00,60.88,60.95,60.51,60.56,114909.0,42.7479,42.7971,42.4881,42.5232,114909.0
2020-09-28 11:00:00,60.57,60.65,60.44,60.62,184847.0,42.5303,42.5864,42.439,42.5654,184847.0
2020-09-28 11:30:00,60.61,60.67,60.21,60.61,428385.0,42.5583,42.6005,42.2775,42.5583,428385.0
2020-09-28 12:00:00,60.62,60.68,60.45,60.54,116308.0,42.5654,42.6075,42.446,42.5092,116308.0
2020-09-28 12:30:00,60.55,60.85,60.46,60.82,108245.0,42.5162,42.7269,42.453,42.7058,108245.0
2020-09-28 13:00:00,60.82,60.92,60.78,60.83,124244.0,42.7058,42.776,42.6777,42.7128,124244.0
2020-09-28 13:30:00,60.84,60.94,60.7,60.93,148420.0,42.7198,42.7901,42.6215,42.783,148420.0
2020-09-28 14:00:00,60.92,61.0,60.86,60.96,52344.0,42.776,42.8322,42.7339,42.8041,52344.0
2020-09-28 14:30:00,60.96,61.01,60.86,60.87,83256.0,42.8041,42.8392,42.7339,42.7409,83256.0
2020-09-28 15:00:00,60.88,60.89,60.77,60.77,91028.0,42.7479,42.7549,42.6707,42.6707,91028.0
2020-09-28 15:30:00,60.77,60.77,60.25,60.5,745680.0,42.6707,42.6707,42.3056,42.4811,745680.0
2020-09-29 09:30:00,60.51,60.68,60.19,60.37,173033.0,42.4881,42.6075,42.2634,42.3898,173033.0
2020-09-29 10:00:00,60.38,60.76,60.31,60.65,140974.0,42.3968,42.6637,42.3477,42.5864,140974.0
2020-09-29 10:30:00,60.68,60.68,60.07,60.13,221589.0,42.6075,42.6075,42.1792,42.2213,221589.0
2020-09-29 11:00:00,60.13,60.48,60.06,60.44,125001.0,42.2213,42.4671,42.1721,42.439,125001.0
2020-09-29 11:30:00,60.44,60.59,60.1,60.51,657200.0,42.439,42.5443,42.2002,42.4881,657200.0
2020-09-29 12:00:00,60.51,60.6,60.41,60.56,77539.0,42.4881,42.5513,42.4179,42.5232,77539.0
2020-09-29 12:30:00,60.56,60.57,60.39,60.53,95782.0,42.5232,42.5303,42.4039,42.5022,95782.0
2020-09-29 13:00:00,60.49,60.5,60.32,60.5,85043.0,42.4741,42.4811,42.3547,42.4811,85043.0
2020-09-29 13:30:00,60.5,60.64,60.45,60.62,49585.0,42.4811,42.5794,42.446,42.5654,49585.0
2020-09-29 14:00:00,60.61,60.61,60.47,60.55,54605.0,42.5583,42.5583,42.46,42.5162,54605.0
2020-09-29 14:30:00,60.55,60.58,60.47,60.5,48603.0,42.5162,42.5373,42.46,42.4811,48603.0
2020-09-29 15:00:00,60.49,60.55,60.42,60.52,47295.0,42.4741,42.5162,42.4249,42.4951,47295.0
2020-09-29 15:30:00,60.5,60.56,60.19,60.22,298011.0,42.4811,42.5232,42.2634,42.2845,298011.0
2020-09-30 09:30:00,60.52,60.6,60.24,60.43,255659.0,42.4951,42.5513,42.2985,42.4319,255659.0
2020-09-30 10:00:00,60.43,60.7,60.34,60.61,115683.0,42.4319,42.6215,42.3688,42.5583,115683.0
2020-09-30 10:30:00,60.62,60.76,60.36,60.36,116487.0,42.5654,42.6637,42.3828,42.3828,116487.0
2020-09-30 11:00:00,60.35,60.48,60.22,60.24,148516.0,42.3758,42.4671,42.2845,42.2985,148516.0
2020-09-30 11:30:00,60.24,60.28,60.09,60.19,119286.0,42.2985,42.3266,42.1932,42.2634,119286.0
2020-09-30 12:00:00,60.19,60.43,60.17,60.43,38784.0,42.2634,42.4319,42.2494,42.4319,38784.0
2020-09-30 12:30:00,60.43,60.45,60.3,60.37,47286.0,42.4319,42.446,42.3407,42.3898,47286.0
2020-09-30 13:00:00,60.37,60.43,60.26,60.38,76758.0,42.3898,42.4319,42.3126,42.3968,76758.0
2020-09-30 13:30:00,60.4,60.51,60.37,60.45,62396.0,42.4109,42.4881,42.3898,42.446,62396.0
2020-09-30 14:00:00,60.42,60.49,60.24,60.37,64185.0,42.4249,42.4741,42.2985,42.3898,64185.0
2020-09-30 14:30:00,60.35,60.45,60.27,60.44,163962.0,42.3758,42.446,42.3196,42.439,163962.0
2020-09-30 15:00:00,60.43,60.47,60.07,60.23,99488.0,42.4319,42.46,42.1792,42.2915,99488.0
2020-09-30 15:30:00,60.21,60.54,60.14,60.41,312352.0,42.2775,42.5092,42.2283,42.4179,312352.0
2020-10-01 09:30:00,60.56,60.72,60.09,60.16,136371.0,42.5232,42.6356,42.1932,42.2424,136371.0
2020-10-01 10:00:00,60.15,60.21,59.67,59.75,174279.0,42.2353,42.2775,41.8983,41.9545,174279.0
2020-10-01 10:30:00,59.7,59.85,59.64,59.72,137253.0,41.9194,42.0247,41.8772,41.9334,137253.0
2020-10-01 11:00:00,59.71,59.86,59.59,59.82,228184.0,41.9264,42.0317,41.8421,42.0036,228184.0
2020-10-01 11:30:00,59.84,60.0,59.79,59.94,141366.0,42.0177,42.13,41.9826,42.0879,141366.0
2020-10-01 12:00:00,59.95,59.95,59.8,59.9,39463.0,42.0949,42.0949,41.9896,42.0598,39463.0
2020-10-01 12:30:00,59.9,59.91,59.8,59.83,20740.0,42.0598,42.0668,41.9896,42.0106,20740.0
2020-10-01 13:00:00,59.83,59.91,59.78,59.83,46237.0,42.0106,42.0668,41.9755,42.0106,46237.0
2020-10-01 13:30:00,59.81,59.9,59.67,59.69,33817.0,41.9966,42.0598,41.8983,41.9123,33817.0
2020-10-01 14:00:00,59.71,59.77,59.54,59.72,89035.0,41.9264,41.9685,41.807,41.9334,89035.0
2020-10-01 14:30:00,59.7,59.88,59.68,59.86,24894.0,41.9194,42.0458,41.9053,42.0317,24894.0
2020-10-01 15:00:00,59.87,59.91,59.62,59.64,50814.0,42.0387,42.0668,41.8632,41.8772,50814.0
2020-10-01 15:30:00,59.62,59.86,59.62,59.84,147882.0,41.8632,42.0317,41.8632,42.0177,147882.0
2020-10-02 09:30:00,59.32,60.05,59.24,59.97,143079.0,41.6525,42.1651,41.5964,42.109,143079.0
2020-10-02 10:00:00,59.97,60.41,59.96,60.37,69686.0,42.109,42.4179,42.1019,42.3898,69686.0
2020-10-02 10:30:00,60.37,60.72,60.33,60.7,98469.0,42.3898,42.6356,42.3617,42.6215,98469.0
2020-10-02 11:00:00,60.71,60.88,60.57,60.86,154997.0,42.6286,42.7479,42.5303,42.7339,154997.0
2020-10-02 11:30:00,60.9,60.99,60.6,60.62,298577.0,42.762,42.8252,42.5513,42.5654,298577.0
2020-10-02 12:00:00,60.62,60.98,60.57,60.91,109099.0,42.5654,42.8181,42.5303,42.769,109099.0
2020-10-02 12:30:00,60.92,60.99,60.81,60.97,89976.0,42.776,42.8252,42.6988,42.8111,89976.0
2020-10-02 13:00:00,60.94,60.98,60.74,60.8,82652.0,42.7901,42.8181,42.6496,42.6918,82652.0
2020-10-02 13:30:00,60.83,60.85,60.65,60.77,52870.0,42.7128,42.7269,42.5864,42.6707,52870.0
2020-10-02 14:00:00,60.76,61.01,60.75,60.97,70704.0,42.6637,42.8392,42.6566,42.8111,70704.0
2020-10-02 14:30:00,60.95,60.98,60.78,60.95,70528.0,42.7971,42.8181,42.6777,42.7971,70528.0
2020-10-02 15:00:00,60.95,60.96,60.75,60.79,99525.0,42.7971,42.8041,42.6566,42.6847,99525.0
2020-10-02 15:30:00,60.78,60.86,60.48,60.49,336877.0,42.6777,42.7339,42.4671,42.4741,336877.0
2020-10-05 09:30:00,60.64,61.16,60.6,60.98,160368.0,42.5794,42.9445,42.5513,42.8181,160368.0
2020-10-05 10:00:00,60.99,61.34,60.98,61.21,83460.0,42.8252,43.0709,42.8181,42.9796,83460.0
2020-10-05 10:30:00,61.22,61.32,61.06,61.16,52787.0,42.9867,43.0569,42.8743,42.9445,52787.0
2020-10-05 11:00:00,61.17,61.19,60.8,60.92,68841.0,42.9516,42.9656,42.6918,42.776,68841.0
2020-10-05 11:30:00,60.93,61.06,60.79,61.06,59541.0,42.783,42.8743,42.6847,42.8743,59541.0
2020-10-05 12:00:00,61.06,61.1,61.0,61.09,59150.0,42.8743,42.9024,42.8322,42.8954,59150.0
2020-10-05 12:30:00,61.08,61.29,61.07,61.16,96722.0,42.8884,43.0358,42.8813,42.9445,96722.0
2020-10-05 13:00:00,61.16,61.21,61.1,61.2,33592.0,42.9445,42.9796,42.9024,42.9726,33592.0
2020-10-05 13:30:00,61.2,61.22,61.08,61.09,35989.0,42.9726,42.9867,42.8884,42.8954,35989.0
2020-10-05 14:00:00,61.1,61.25,61.05,61.22,63101.0,42.9024,43.0077,42.8673,42.9867,63101.0
2020-10-05 14:30:00,61.2,61.24,61.14,61.23,48974.0,42.9726,43.0007,42.9305,42.9937,48974.0
2020-10-05 15:00:00,61.21,61.35,61.18,61.33,76528.0,42.9796,43.0779,42.9586,43.0639,76528.0
2020-10-05 15:30:00,61.32,61.32,61.18,61.21,128628.0,43.0569,43.0569,42.9586,42.9796,128628.0
2020-10-06 09:30:00,60.99,61.08,60.41,60.43,164241.0,42.8252,42.8884,42.4179,42.4319,164241.0
2020-10-06 10:00:00,60.43,60.54,60.22,60.33,78078.0,42.4319,42.5092,42.2845,42.3617,78078.0
2020-10-06 10:30:00,60.34,60.37,60.08,60.3,158432.0,42.3688,42.3898,42.1862,42.3407,158432.0
2020-10-06 11:00:00,60.3,60.43,60.26,60.32,145108.0,42.3407,42.4319,42.3126,42.3547,145108.0
2020-10-06 11:30:00,60.31,60.35,59.98,60.13,470333.0,42.3477,42.3758,42.116,42.2213,470333.0
2020-10-06 12:00:00,60.13,60.33,60.11,60.25,70842.0,42.2213,42.3617,42.2073,42.3056,70842.0
2020-10-06 12:30:00,60.25,60.3,60.19,60.26,140683.0,42.3056,42.3407,42.2634,42.3126,140683.0
2020-10-06 13:00:00,60.27,60.41,60.15,60.35,56694.0,42.3196,42.4179,42.2353,42.3758,56694.0
2020-10-06 13:30:00,60.35,60.52,60.33,60.5,130136.0,42.3758,42.4951,42.3617,42.4811,130136.0
2020-10-06 14:00:00,60.49,60.55,60.41,60.5,22828.0,42.4741,42.5162,42.4179,42.4811,22828.0
2020-10-06 14:30:00,60.49,60.6,59.77,59.98,105477.0,42.4741,42.5513,41.9685,42.116,105477.0
2020-10-06 15:00:00,59.89,59.93,59.55,59.77,75220.0,42.0528,42.0809,41.814,41.9685,75220.0
2020-10-06 15:30:00,59.76,59.95,59.5,59.61,256023.0,41.9615,42.0949,41.7789,41.8562,256023.0
2020-10-07 09:30:00,60.77,61.07,60.76,60.85,142209.0,42.6707,42.8813,42.6637,42.7269,142209.0
2020-10-07 10:00:00,60.84,61.24,60.75,61.24,110453.0,42.7198,43.0007,42.6566,43.0007,110453.0
2020-10-07 10:30:00,61.25,61.73,61.2,61.68,180249.0,43.0077,43.3448,42.9726,43.3097,180249.0
2020-10-07 11:00:00,61.66,61.84,61.57,61.63,166118.0,43.2956,43.422,43.2324,43.2745,166118.0
2020-10-07 11:30:00,61.63,61.63,61.19,61.2,42694.0,43.2745,43.2745,42.9656,42.9726,42694.0
2020-10-07 12:00:00,61.21,61.28,61.09,61.16,37021.0,42.9796,43.0288,42.8954,42.9445,37021.0
2020-10-07 12:30:00,61.16,61.23,61.07,61.11,49096.0,42.9445,42.9937,42.8813,42.9094,49096.0
2020-10-07 13:00:00,61.11,61.19,61.07,61.13,52920.0,42.9094,42.9656,42.8813,42.9235,52920.0
2020-10-07 13:30:00,61.14,61.39,61.13,61.26,36219.0,42.9305,43.106,42.9235,43.0147,36219.0
2020-10-07 14:00:00,61.27,61.4,61.21,61.37,33675.0,43.0218,43.1131,42.9796,43.092,33675.0
2020-10-07 14:30:00,61.34,61.35,61.2,61.28,65475.0,43.0709,43.0779,42.9726,43.0288,65475.0
2020-10-07 15:00:00,61.29,61.37,61.27,61.31,52698.0,43.0358,43.092,43.0218,43.0499,52698.0
2020-10-07 15:30:00,61.31,61.36,61.2,61.21,259672.0,43.0499,43.085,42.9726,42.9796,259672.0
2020-10-08 09:30:00,61.49,61.6,61.29,61.41,125494.0,43.1762,43.2535,43.0358,43.1201,125494.0
2020-10-08 10:00:00,61.42,61.44,61.16,61.26,118529.0,43.1271,43.1411,42.9445,43.0147,118529.0
2020-10-08 10:30:00,61.26,61.45,61.2,61.31,63211.0,43.0147,43.1482,42.9726,43.0499,63211.0
2020-10-08 11:00:00,61.31,61.39,61.19,61.26,63249.0,43.0499,43.106,42.9656,43.0147,63249.0
2020-10-08 11:30:00,61.26,61.49,60.94,61.48,208530.0,43.0147,43.1762,42.7901,43.1692,208530.0
2020-10-08 12:00:00,61.49,61.57,61.42,61.46,42660.0,43.1762,43.2324,43.1271,43.1552,42660.0
2020-10-08 12:30:00,61.46,61.5,61.34,61.39,39692.0,43.1552,43.1833,43.0709,43.106,39692.0
2020-10-08 13:00:00,61.4,61.46,61.29,61.46,32324.0,43.1131,43.1552,43.0358,43.1552,32324.0
2020-10-08 13:30:00,61.44,61.48,61.4,61.43,54691.0,43.1411,43.1692,43.1131,43.1341,54691.0
2020-10-08 14:00:00,61.44,61.53,61.38,61.39,41079.0,43.1411,43.2043,43.099,43.106,41079.0
2020-10-08 14:30:00,61.39,61.45,61.32,61.34,56514.0,43.106,43.1482,43.0569,43.0709,56514.0
2020-10-08 15:00:00,61.34,61.43,61.31,61.42,63999.0,43.0709,43.1341,43.0499,43.1271,63999.0
2020-10-08 15:30:00,61.43,61.52,61.4,61.52,209655.0,43.1341,43.1973,43.1131,43.1973,209655.0
2020-10-09 09:30:00,62.96,63.14,62.51,62.53,228259.0,44.2084,44.3348,43.8925,43.9065,228259.0
2020-10-09 10:00:00,62.52,62.76,62.5,62.59,160504.0,43.8995,44.068,43.8854,43.9486,160504.0
2020-10-09 10:30:00,62.6,62.81,62.59,62.78,95072.0,43.9557,44.1031,43.9486,44.082,95072.0
2020-10-09 11:00:00,62.79,62.79,62.52,62.59,196096.0,44.0891,44.0891,43.8995,43.9486,196096.0
2020-10-09 11:30:00,62.58,62.64,62.18,62.45,364512.0,43.9416,43.9837,43.6607,43.8503,364512.0
2020-10-09 12:00:00,62.48,62.53,62.3,62.31,35463.0,43.8714,43.9065,43.745,43.752,35463.0
2020-10-09 12:30:00,62.33,62.46,62.28,62.42,28678.0,43.7661,43.8573,43.731,43.8293,28678.0
2020-10-09 13:00:00,62.42,62.49,62.3,62.31,24868.0,43.8293,43.8784,43.745,43.752,24868.0
2020-10-09 13:30:00,62.32,62.4,62.29,62.29,26749.0,43.759,43.8152,43.738,43.738,26749.0
2020-10-09 14:00:00,62.31,62.36,62.26,62.28,23884.0,43.752,43.7871,43.7169,43.731,23884.0
2020-10-09 14:30:00,62.29,62.34,62.25,62.29,39049.0,43.738,43.7731,43.7099,43.738,39049.0
2020-10-09 15:00:00,62.29,62.32,62.24,62.29,70102.0,43.738,43.759,43.7029,43.738,70102.0
2020-10-09 15:30:00,62.29,62.36,62.05,62.09,361001.0,43.738,43.7871,43.5695,43.5975,361001.0
2020-10-12 09:30:00,61.84,61.94,61.64,61.92,185049.0,43.422,43.4922,43.2816,43.4782,185049.0
2020-10-12 10:00:00,61.91,61.94,61.8,61.82,100372.0,43.4712,43.4922,43.3939,43.408,100372.0
2020-10-12 10:30:00,61.81,61.81,61.59,61.63,97304.0,43.4009,43.4009,43.2465,43.2745,97304.0
2020-10-12 11:00:00,61.66,61.83,61.63,61.63,102036.0,43.2956,43.415,43.2745,43.2745,102036.0
2020-10-12 11:30:00,61.62,61.81,61.52,61.53,107525.0,43.2675,43.4009,43.1973,43.2043,107525.0
2020-10-12 12:00:00,61.54,61.74,61.51,61.73,44217.0,43.2114,43.3518,43.1903,43.3448,44217.0
2020-10-12 12:30:00,61.78,61.78,61.64,61.71,25946.0,43.3799,43.3799,43.2816,43.3307,25946.0
2020-10-12 13:00:00,61.69,61.72,61.58,61.68,36629.0,43.3167,43.3377,43.2394,43.3097,36629.0
2020-10-12 13:30:00,61.67,61.68,61.6,61.63,44490.0,43.3026,43.3097,43.2535,43.2745,44490.0
2020-10-12 14:00:00,61.63,61.73,61.61,61.66,37387.0,43.2745,43.3448,43.2605,43.2956,37387.0
2020-10-12 14:30:00,61.66,61.8,61.62,61.77,100098.0,43.2956,43.3939,43.2675,43.3729,100098.0
2020-10-12 15:00:00,61.78,61.79,61.67,61.74,68424.0,43.3799,43.3869,43.3026,43.3518,68424.0
2020-10-12 15:30:00,61.73,61.74,61.67,61.69,165580.0,43.3448,43.3518,43.3026,43.3167,165580.0
2020-10-13 09:30:00,61.05,61.05,60.56,60.72,213721.0,42.8673,42.8673,42.5232,42.6356,213721.0
2020-10-13 10:00:00,60.73,61.02,60.62,60.97,139945.0,42.6426,42.8462,42.5654,42.8111,139945.0
2020-10-13 10:30:00,60.96,61.04,60.7,60.99,94761.0,42.8041,42.8603,42.6215,42.8252,94761.0
2020-10-13 11:00:00,60.96,61.03,60.83,61.0,45755.0,42.8041,42.8532,42.7128,42.8322,45755.0
2020-10-13 11:30:00,61.0,61.1,60.91,61.02,121027.0,42.8322,42.9024,42.769,42.8462,121027.0
2020-10-13 12:00:00,61.0,61.06,60.91,61.04,53158.0,42.8322,42.8743,42.769,42.8603,53158.0
2020-10-13 12:30:00,61.02,61.16,60.94,61.09,42770.0,42.8462,42.9445,42.7901,42.8954,42770.0
2020-10-13 13:00:00,61.1,61.13,60.96,61.08,41799.0,42.9024,42.9235,42.8041,42.8884,41799.0
2020-10-13 13:30:00,61.09,61.12,60.98,61.0,33907.0,42.8954,42.9164,42.8181,42.8322,33907.0
2020-10-13 14:00:00,60.99,61.1,60.95,61.01,31588.0,42.8252,42.9024,42.7971,42.8392,31588.0
2020-10-13 14:30:00,61.0,61.2,60.94,61.18,60671.0,42.8322,42.9726,42.7901,42.9586,60671.0
2020-10-13 15:00:00,61.17,61.26,61.15,61.23,50434.0,42.9516,43.0147,42.9375,42.9937,50434.0
2020-10-13 15:30:00,61.24,61.27,61.06,61.09,159030.0,43.0007,43.0218,42.8743,42.8954,159030.0
2020-10-14 09:30:00,61.34,61.34,61.09,61.14,97019.0,43.0709,43.0709,42.8954,42.9305,97019.0
2020-10-14 10:00:00,61.11,61.25,61.05,61.19,68213.0,42.9094,43.0077,42.8673,42.9656,68213.0
2020-10-14 10:30:00,61.21,61.38,61.14,61.34,58184.0,42.9796,43.099,42.9305,43.0709,58184.0
2020-10-14 11:00:00,61.34,61.46,61.28,61.32,79622.0,43.0709,43.1552,43.0288,43.0569,79622.0
2020-10-14 11:30:00,61.3,61.33,61.0,61.04,275727.0,43.0428,43.0639,42.8322,42.8603,275727.0
2020-10-14 12:00:00,61.05,61.15,60.87,60.97,55906.0,42.8673,42.9375,42.7409,42.8111,55906.0
2020-10-14 12:30:00,60.97,61.12,60.91,61.1,66649.0,42.8111,42.9164,42.769,42.9024,66649.0
2020-10-14 13:00:00,61.1,61.25,61.09,61.18,49506.0,42.9024,43.0077,42.8954,42.9586,49506.0
2020-10-14 13:30:00,61.18,61.21,61.1,61.15,35581.0,42.9586,42.9796,42.9024,42.9375,35581.0
2020-10-14 14:00:00,61.15,61.22,61.12,61.16,73152.0,42.9375,42.9867,42.9164,42.9445,73152.0
2020-10-14 14:30:00,61.13,61.18,61.06,61.16,44555.0,42.9235,42.9586,42.8743,42.9445,44555.0
2020-10-14 15:00:00,61.16,61.17,61.0,61.09,104770.0,42.9445,42.9516,42.8322,42.8954,104770.0
2020-10-14 15:30:00,61.08,61.17,60.99,60.99,122883.0,42.8884,42.9516,42.8252,42.8252,122883.0
2020-10-15 09:30:00,59.5,60.07,59.47,59.98,140710.0,41.7789,42.1792,41.7579,42.116,140710.0
2020-10-15 10:00:00,59.97,59.99,59.6,59.62,73771.0,42.109,42.123,41.8492,41.8632,73771.0
2020-10-15 10:30:00,59.66,59.94,59.57,59.94,107450.0,41.8913,42.0879,41.8281,42.0879,107450.0
2020-10-15 11:00:00,59.95,60.37,59.93,60.17,128213.0,42.0949,42.3898,42.0809,42.2494,128213.0
2020-10-15 11:30:00,60.18,60.55,60.08,60.44,127028.0,42.2564,42.5162,42.1862,42.439,127028.0
2020-10-15 12:00:00,60.43,60.46,60.26,60.31,67283.0,42.4319,42.453,42.3126,42.3477,67283.0
2020-10-15 12:30:00,60.3,60.6,60.3,60.52,34339.0,42.3407,42.5513,42.3407,42.4951,34339.0
2020-10-15 13:00:00,60.54,60.71,60.47,60.68,29544.0,42.5092,42.6286,42.46,42.6075,29544.0
2020-10-15 13:30:00,60.69,60.69,60.55,60.62,18058.0,42.6145,42.6145,42.5162,42.5654,18058.0
2020-10-15 14:00:00,60.62,60.73,60.6,60.65,18043.0,42.5654,42.6426,42.5513,42.5864,18043.0
2020-10-15 14:30:00,60.64,60.64,60.55,60.6,22688.0,42.5794,42.5794,42.5162,42.5513,22688.0
2020-10-15 15:00:00,60.59,60.7,60.53,60.65,37783.0,42.5443,42.6215,42.5022,42.5864,37783.0
2020-10-15 15:30:00,60.67,60.71,60.51,60.52,152890.0,42.6005,42.6286,42.4881,42.4951,152890.0
2020-10-16 09:30:00,60.38,60.52,60.21,60.47,100035.0,42.3968,42.4951,42.2775,42.46,100035.0
2020-10-16 10:00:00,60.46,60.63,60.45,60.47,44082.0,42.453,42.5724,42.446,42.46,44082.0
2020-10-16 10:30:00,60.48,60.48,60.22,60.34,41492.0,42.4671,42.4671,42.2845,42.3688,41492.0
2020-10-16 11:00:00,60.35,60.39,60.14,60.25,61555.0,42.3758,42.4039,42.2283,42.3056,61555.0
2020-10-16 11:30:00,60.23,60.27,60.02,60.21,94146.0,42.2915,42.3196,42.1441,42.2775,94146.0
2020-10-16 12:00:00,60.21,60.25,60.18,60.24,28307.0,42.2775,42.3056,42.2564,42.2985,28307.0
2020-10-16 12:30:00,60.26,60.26,60.13,60.18,35209.0,42.3126,42.3126,42.2213,42.2564,35209.0
2020-10-16 13:00:00,60.2,60.29,60.18,60.23,23350.0,42.2705,42.3336,42.2564,42.2915,23350.0
2020-10-16 13:30:00,60.25,60.25,60.17,60.19,24988.0,42.3056,42.3056,42.2494,42.2634,24988.0
2020-10-16 14:00:00,60.19,60.24,60.16,60.18,26856.0,42.2634,42.2985,42.2424,42.2564,26856.0
2020-10-16 14:30:00,60.19,60.22,60.12,60.2,87396.0,42.2634,42.2845,42.2143,42.2705,87396.0
2020-10-16 15:00:00,60.21,60.22,60.09,60.12,52151.0,42.2775,42.2845,42.1932,42.2143,52151.0
2020-10-16 15:30:00,60.12,60.13,60.0,60.05,203904.0,42.2143,42.2213,42.13,42.1651,203904.0
2020-10-19 09:30:00,59.9,60.22,59.79,60.16,149479.0,42.0598,42.2845,41.9826,42.2424,149479.0
2020-10-19 10:00:00,60.15,60.39,60.01,60.38,121612.0,42.2353,42.4039,42.137,42.3968,121612.0
2020-10-19 10:30:00,60.38,60.4,60.1,60.16,58746.0,42.3968,42.4109,42.2002,42.2424,58746.0
2020-10-19 11:00:00,60.17,60.25,59.83,59.95,103985.0,42.2494,42.3056,42.0106,42.0949,103985.0
2020-10-19 11:30:00,59.97,60.02,59.72,59.97,228356.0,42.109,42.1441,41.9334,42.109,228356.0
2020-10-19 12:00:00,59.97,59.99,59.87,59.91,20250.0,42.109,42.123,42.0387,42.0668,20250.0
2020-10-19 12:30:00,59.9,60.0,59.85,59.87,33869.0,42.0598,42.13,42.0247,42.0387,33869.0
2020-10-19 13:00:00,59.86,59.89,59.73,59.75,21855.0,42.0317,42.0528,41.9404,41.9545,21855.0
2020-10-19 13:30:00,59.73,59.74,59.55,59.59,40241.0,41.9404,41.9475,41.814,41.8421,40241.0
2020-10-19 14:00:00,59.59,59.67,59.54,59.55,31579.0,41.8421,41.8983,41.807,41.814,31579.0
2020-10-19 14:30:00,59.55,59.56,59.24,59.27,83135.0,41.814,41.8211,41.5964,41.6174,83135.0
2020-10-19 15:00:00,59.26,59.26,59.09,59.25,103889.0,41.6104,41.6104,41.491,41.6034,103889.0
2020-10-19 15:30:00,59.25,59.28,59.12,59.23,305740.0,41.6034,41.6245,41.5121,41.5893,305740.0
2020-10-20 09:30:00,59.24,59.52,59.17,59.46,124810.0,41.5964,41.793,41.5472,41.7508,124810.0
2020-10-20 10:00:00,59.46,59.56,59.35,59.43,72553.0,41.7508,41.8211,41.6736,41.7298,72553.0
2020-10-20 10:30:00,59.46,59.94,59.45,59.81,111576.0,41.7508,42.0879,41.7438,41.9966,111576.0
2020-10-20 11:00:00,59.79,59.87,59.56,59.64,89574.0,41.9826,42.0387,41.8211,41.8772,89574.0
2020-10-20 11:30:00,59.66,59.71,59.5,59.64,146687.0,41.8913,41.9264,41.7789,41.8772,146687.0
2020-10-20 12:00:00,59.63,59.63,59.5,59.54,29436.0,41.8702,41.8702,41.7789,41.807,29436.0
2020-10-20 12:30:00,59.53,59.8,59.53,59.7,52559.0,41.8,41.9896,41.8,41.9194,52559.0
2020-10-20 13:00:00,59.73,59.81,59.69,59.78,44550.0,41.9404,41.9966,41.9123,41.9755,44550.0
2020-10-20 13:30:00,59.78,59.82,59.63,59.71,34497.0,41.9755,42.0036,41.8702,41.9264,34497.0
2020-10-20 14:00:00,59.71,59.78,59.68,59.7,47271.0,41.9264,41.9755,41.9053,41.9194,47271.0
2020-10-20 14:30:00,59.72,59.78,59.64,59.66,59773.0,41.9334,41.9755,41.8772,41.8913,59773.0
2020-10-20 15:00:00,59.66,59.73,59.45,59.66,81636.0,41.8913,41.9404,41.7438,41.8913,81636.0
2020-10-20 15:30:00,59.66,59.71,59.54,59.59,183593.0,41.8913,41.9264,41.807,41.8421,183593.0
2020-10-21 09:30:00,59.7,60.46,59.68,60.43,171351.0,41.9194,42.453,41.9053,42.4319,171351.0
2020-10-21 10:00:00,60.44,60.85,60.39,60.77,197618.0,42.439,42.7269,42.4039,42.6707,197618.0
2020-10-21 10:30:00,60.76,61.01,60.57,60.6,272406.0,42.6637,42.8392,42.5303,42.5513,272406.0
2020-10-21 11:00:00,60.6,60.61,60.09,60.15,133216.0,42.5513,42.5583,42.1932,42.2353,133216.0
2020-10-21 11:30:00,60.15,60.43,60.11,60.31,89983.0,42.2353,42.4319,42.2073,42.3477,89983.0
2020-10-21 12:00:00,60.34,60.63,60.34,60.46,56561.0,42.3688,42.5724,42.3688,42.453,56561.0
2020-10-21 12:30:00,60.46,60.46,60.28,60.31,35506.0,42.453,42.453,42.3266,42.3477,35506.0
2020-10-21 13:00:00,60.35,60.45,60.27,60.28,39529.0,42.3758,42.446,42.3196,42.3266,39529.0
2020-10-21 13:30:00,60.29,60.34,60.13,60.2,49075.0,42.3336,42.3688,42.2213,42.2705,49075.0
2020-10-21 14:00:00,60.2,60.32,60.16,60.29,58533.0,42.2705,42.3547,42.2424,42.3336,58533.0
2020-10-21 14:30:00,60.28,60.36,60.26,60.28,37415.0,42.3266,42.3828,42.3126,42.3266,37415.0
2020-10-21 15:00:00,60.3,60.34,60.17,60.32,54377.0,42.3407,42.3688,42.2494,42.3547,54377.0
2020-10-21 15:30:00,60.34,60.37,60.2,60.21,179240.0,42.3688,42.3898,42.2705,42.2775,179240.0
2020-10-22 09:30:00,59.78,59.88,59.61,59.63,142542.0,41.9755,42.0458,41.8562,41.8702,142542.0
2020-10-22 10:00:00,59.64,59.64,59.07,59.22,109349.0,41.8772,41.8772,41.477,41.5823,109349.0
2020-10-22 10:30:00,59.21,59.46,59.07,59.46,70293.0,41.5753,41.7508,41.477,41.7508,70293.0
2020-10-22 11:00:00,59.44,59.61,59.4,59.51,80887.0,41.7368,41.8562,41.7087,41.786,80887.0
2020-10-22 11:30:00,59.55,59.65,59.41,59.42,62544.0,41.814,41.8843,41.7157,41.7228,62544.0
2020-10-22 12:00:00,59.42,59.66,59.39,59.64,67330.0,41.7228,41.8913,41.7017,41.8772,67330.0
2020-10-22 12:30:00,59.63,59.85,59.53,59.81,30673.0,41.8702,42.0247,41.8,41.9966,30673.0
2020-10-22 13:00:00,59.8,59.96,59.78,59.9,48313.0,41.9896,42.1019,41.9755,42.0598,48313.0
2020-10-22 13:30:00,59.9,60.11,59.84,60.07,84668.0,42.0598,42.2073,42.0177,42.1792,84668.0
2020-10-22 14:00:00,60.07,60.08,59.88,59.88,34042.0,42.1792,42.1862,42.0458,42.0458,34042.0
2020-10-22 14:30:00,59.89,59.98,59.86,59.88,22115.0,42.0528,42.116,42.0317,42.0458,22115.0
2020-10-22 15:00:00,59.88,59.91,59.79,59.86,27917.0,42.0458,42.0668,41.9826,42.0317,27917.0
2020-10-22 15:30:00,59.87,59.94,59.86,59.9,117359.0,42.0387,42.0879,42.0317,42.0598,117359.0
2020-10-23 09:30:00,59.69,59.88,59.5,59.5,155657.0,41.9123,42.0458,41.7789,41.7789,155657.0
2020-10-23 10:00:00,59.52,59.73,59.42,59.67,64167.0,41.793,41.9404,41.7228,41.8983,64167.0
2020-10-23 10:30:00,59.65,60.02,59.65,59.98,186014.0,41.8843,42.1441,41.8843,42.116,186014.0
2020-10-23 11:00:00,59.99,60.03,59.73,59.86,78045.0,42.123,42.1511,41.9404,42.0317,78045.0
2020-10-23 11:30:00,59.87,59.9,59.72,59.8,43145.0,42.0387,42.0598,41.9334,41.9896,43145.0
2020-10-23 12:00:00,59.77,59.83,59.65,59.7,47202.0,41.9685,42.0106,41.8843,41.9194,47202.0
2020-10-23 12:30:00,59.7,59.8,59.54,59.54,38716.0,41.9194,41.9896,41.807,41.807,38716.0
2020-10-23 13:00:00,59.59,59.79,59.59,59.72,37755.0,41.8421,41.9826,41.8421,41.9334,37755.0
2020-10-23 13:30:00,59.7,59.77,59.66,59.72,16934.0,41.9194,41.9685,41.8913,41.9334,16934.0
2020-10-23 14:00:00,59.72,59.81,59.7,59.78,30667.0,41.9334,41.9966,41.9194,41.9755,30667.0
2020-10-23 14:30:00,59.79,59.79,59.63,59.65,57289.0,41.9826,41.9826,41.8702,41.8843,57289.0
2020-10-23 15:00:00,59.65,59.76,59.62,59.65,61018.0,41.8843,41.9615,41.8632,41.8843,61018.0
2020-10-23 15:30:00,59.67,59.68,59.58,59.59,185498.0,41.8983,41.9053,41.8351,41.8421,185498.0
2020-10-26 09:30:00,59.0,59.02,58.71,58.99,195262.0,41.4279,41.4419,41.2242,41.4208,195262.0
2020-10-26 10:00:00,58.99,59.01,58.65,58.71,126305.0,41.4208,41.4349,41.1821,41.2242,126305.0
2020-10-26 10:30:00,58.7,58.86,58.6,58.71,148303.0,41.2172,41.3295,41.147,41.2242,148303.0
2020-10-26 11:00:00,58.71,58.71,58.34,58.55,168830.0,41.2242,41.2242,40.9644,41.1119,168830.0
2020-10-26 11:30:00,58.55,58.65,58.45,58.57,93893.0,41.1119,41.1821,41.0417,41.1259,93893.0
2020-10-26 12:00:00,58.56,58.66,58.46,58.47,100995.0,41.1189,41.1891,41.0487,41.0557,100995.0
2020-10-26 12:30:00,58.47,58.53,58.35,58.44,64269.0,41.0557,41.0978,40.9714,41.0346,64269.0
2020-10-26 13:00:00,58.44,58.47,58.02,58.04,91399.0,41.0346,41.0557,40.7397,40.7538,91399.0
2020-10-26 13:30:00,58.04,58.21,57.92,58.17,111800.0,40.7538,40.8731,40.6695,40.8451,111800.0
2020-10-26 14:00:00,58.18,58.34,58.08,58.28,61785.0,40.8521,40.9644,40.7819,40.9223,61785.0
2020-10-26 14:30:00,58.29,58.31,58.1,58.18,42548.0,40.9293,40.9434,40.7959,40.8521,42548.0
2020-10-26 15:00:00,58.18,58.22,58.09,58.2,68097.0,40.8521,40.8802,40.7889,40.8661,68097.0
2020-10-26 15:30:00,58.22,58.31,58.15,58.28,167595.0,40.8802,40.9434,40.831,40.9223,167595.0
2020-10-27 09:30:00,57.61,57.79,57.4,57.75,201545.0,40.4518,40.5782,40.3044,40.5501,201545.0
2020-10-27 10:00:00,57.76,57.88,57.54,57.56,215863.0,40.5572,40.6414,40.4027,40.4167,215863.0
2020-10-27 10:30:00,57.57,58.02,57.57,57.82,162406.0,40.4238,40.7397,40.4238,40.5993,162406.0
2020-10-27 11:00:00,57.83,58.11,57.78,57.95,149398.0,40.6063,40.8029,40.5712,40.6906,149398.0
2020-10-27 11:30:00,57.96,58.14,57.9,58.08,121475.0,40.6976,40.824,40.6555,40.7819,121475.0
2020-10-27 12:00:00,58.09,58.2,57.91,58.12,74630.0,40.7889,40.8661,40.6625,40.8099,74630.0
2020-10-27 12:30:00,58.12,58.15,57.93,58.1,95983.0,40.8099,40.831,40.6765,40.7959,95983.0
2020-10-27 13:00:00,58.1,58.28,58.07,58.28,64551.0,40.7959,40.9223,40.7748,40.9223,64551.0
2020-10-27 13:30:00,58.28,58.29,58.2,58.23,77620.0,40.9223,40.9293,40.8661,40.8872,77620.0
2020-10-27 14:00:00,58.23,58.3,58.14,58.18,69067.0,40.8872,40.9363,40.824,40.8521,69067.0
2020-10-27 14:30:00,58.17,58.22,58.09,58.13,65693.0,40.8451,40.8802,40.7889,40.817,65693.0
2020-10-27 15:00:00,58.13,58.17,58.06,58.15,105574.0,40.817,40.8451,40.7678,40.831,105574.0
2020-10-27 15:30:00,58.14,58.19,57.94,57.95,223779.0,40.824,40.8591,40.6836,40.6906,223779.0
2020-10-28 09:30:00,55.61,55.8,55.44,55.55,392063.0,39.0475,39.1809,38.9281,39.0054,392063.0
2020-10-28 10:00:00,55.53,55.73,55.44,55.48,344638.0,38.9913,39.1318,38.9281,38.9562,344638.0
2020-10-28 10:30:00,55.49,55.64,55.39,55.58,249865.0,38.9632,39.0686,38.893,39.0264,249865.0
2020-10-28 11:00:00,55.57,55.98,55.51,55.81,359501.0,39.0194,39.3073,38.9773,39.1879,359501.0
2020-10-28 11:30:00,55.82,55.96,55.68,55.86,303637.0,39.195,39.2933,39.0967,39.223,303637.0
2020-10-28 12:00:00,55.85,55.91,55.52,55.55,283715.0,39.216,39.2582,38.9843,39.0054,283715.0
2020-10-28 12:30:00,55.56,55.7,55.52,55.64,168769.0,39.0124,39.1107,38.9843,39.0686,168769.0
2020-10-28 13:00:00,55.64,55.65,55.45,55.65,78997.0,39.0686,39.0756,38.9352,39.0756,78997.0
2020-10-28 13:30:00,55.64,55.74,55.61,55.74,77483.0,39.0686,39.1388,39.0475,39.1388,77483.0
2020-10-28 14:00:00,55.75,55.77,55.53,55.63,97680.0,39.1458,39.1599,38.9913,39.0615,97680.0
2020-10-28 14:30:00,55.63,55.8,55.55,55.75,81537.0,39.0615,39.1809,39.0054,39.1458,81537.0
2020-10-28 15:00:00,55.75,55.75,55.56,55.65,128328.0,39.1458,39.1458,39.0124,39.0756,128328.0
2020-10-28 15:30:00,55.66,55.7,55.39,55.42,456164.0,39.0826,39.1107,38.893,38.9141,456164.0
2020-10-29 09:30:00,55.8,56.1,55.39,56.07,287156.0,39.1809,39.3916,38.893,39.3705,287156.0
2020-10-29 10:00:00,56.05,56.39,55.98,56.34,230579.0,39.3565,39.5952,39.3073,39.5601,230579.0
2020-10-29 10:30:00,56.34,56.48,56.25,56.46,152322.0,39.5601,39.6584,39.4969,39.6443,152322.0
2020-10-29 11:00:00,56.46,56.57,56.34,56.41,156466.0,39.6443,39.7216,39.5601,39.6092,156466.0
2020-10-29 11:30:00,56.4,56.43,56.16,56.21,241879.0,39.6022,39.6233,39.4337,39.4688,241879.0
2020-10-29 12:00:00,56.21,56.25,56.0,56.02,93599.0,39.4688,39.4969,39.3213,39.3354,93599.0
2020-10-29 12:30:00,56.03,56.34,56.0,56.34,82287.0,39.3424,39.5601,39.3213,39.5601,82287.0
2020-10-29 13:00:00,56.35,56.35,56.11,56.24,90324.0,39.5671,39.5671,39.3986,39.4899,90324.0
2020-10-29 13:30:00,56.24,56.25,56.07,56.15,142362.0,39.4899,39.4969,39.3705,39.4267,142362.0
2020-10-29 14:00:00,56.15,56.4,56.11,56.37,98596.0,39.4267,39.6022,39.3986,39.5812,98596.0
2020-10-29 14:30:00,56.38,56.65,56.31,56.63,245685.0,39.5882,39.7778,39.539,39.7637,245685.0
2020-10-29 15:00:00,56.65,56.73,56.57,56.72,141188.0,39.7778,39.8339,39.7216,39.8269,141188.0
2020-10-29 15:30:00,56.72,56.78,56.6,56.65,253114.0,39.8269,39.869,39.7426,39.7778,253114.0
2020-10-30 09:30:00,56.45,56.71,56.2,56.42,312373.0,39.6373,39.8199,39.4618,39.6163,312373.0
2020-10-30 10:00:00,56.38,56.63,56.26,56.28,199863.0,39.5882,39.7637,39.5039,39.518,199863.0
2020-10-30 10:30:00,56.28,56.36,56.05,56.14,168627.0,39.518,39.5741,39.3565,39.4197,168627.0
2020-10-30 11:00:00,56.13,56.65,56.13,56.43,167602.0,39.4126,39.7778,39.4126,39.6233,167602.0
2020-10-30 11:30:00,56.41,56.53,56.28,56.52,94995.0,39.6092,39.6935,39.518,39.6865,94995.0
2020-10-30 12:00:00,56.51,56.78,56.39,56.72,125167.0,39.6795,39.869,39.5952,39.8269,125167.0
2020-10-30 12:30:00,56.71,56.83,56.53,56.6,76720.0,39.8199,39.9041,39.6935,39.7426,76720.0
2020-10-30 13:00:00,56.57,56.62,56.41,56.49,29638.0,39.7216,39.7567,39.6092,39.6654,29638.0
2020-10-30 13:30:00,56.48,56.59,56.32,56.52,35723.0,39.6584,39.7356,39.546,39.6865,35723.0
2020-10-30 14:00:00,56.53,56.69,56.42,56.43,72013.0,39.6935,39.8058,39.6163,39.6233,72013.0
2020-10-30 14:30:00,56.43,56.51,56.31,56.46,61616.0,39.6233,39.6795,39.539,39.6443,61616.0
2020-10-30 15:00:00,56.45,56.56,56.34,56.49,109234.0,39.6373,39.7146,39.5601,39.6654,109234.0
2020-10-30 15:30:00,56.48,56.78,56.43,56.77,236460.0,39.6584,39.869,39.6233,39.862,236460.0
2020-11-02 09:30:00,57.78,57.8,57.55,57.77,183483.0,40.5712,40.5852,40.4097,40.5642,183483.0
2020-11-02 10:00:00,57.75,57.9,57.66,57.69,188821.0,40.5501,40.6555,40.4869,40.508,188821.0
2020-11-02 10:30:00,57.7,57.7,57.34,57.42,147004.0,40.515,40.515,40.2623,40.3184,147004.0
2020-11-02 11:00:00,57.41,57.58,57.38,57.49,136678.0,40.3114,40.4308,40.2903,40.3676,136678.0
2020-11-02 11:30:00,57.48,57.58,57.3,57.44,129442.0,40.3606,40.4308,40.2342,40.3325,129442.0
2020-11-02 12:00:00,57.43,57.47,57.3,57.36,33824.0,40.3254,40.3535,40.2342,40.2763,33824.0
2020-11-02 12:30:00,57.38,57.42,57.16,57.24,44974.0,40.2903,40.3184,40.1359,40.192,44974.0
2020-11-02 13:00:00,57.23,57.23,57.1,57.16,27759.0,40.185,40.185,40.0937,40.1359,27759.0
2020-11-02 13:30:00,57.17,57.22,57.05,57.09,36204.0,40.1429,40.178,40.0586,40.0867,36204.0
2020-11-02 14:00:00,57.12,57.35,57.09,57.35,31144.0,40.1078,40.2693,40.0867,40.2693,31144.0
2020-11-02 14:30:00,57.37,57.43,57.25,57.36,89953.0,40.2833,40.3254,40.1991,40.2763,89953.0
2020-11-02 15:00:00,57.35,57.45,57.32,57.36,44407.0,40.2693,40.3395,40.2482,40.2763,44407.0
2020-11-02 15:30:00,57.36,57.44,57.23,57.41,149280.0,40.2763,40.3325,40.185,40.3114,149280.0
2020-11-03 09:30:00,59.41,59.41,58.8,59.16,323106.0,41.7157,41.7157,41.2874,41.5402,323106.0
2020-11-03 10:00:00,59.14,59.22,59.01,59.03,127553.0,41.5262,41.5823,41.4349,41.4489,127553.0
2020-11-03 10:30:00,58.99,59.03,58.87,59.0,116285.0,41.4208,41.4489,41.3366,41.4279,116285.0
2020-11-03 11:00:00,59.04,59.04,58.83,58.84,63957.0,41.4559,41.4559,41.3085,41.3155,63957.0
2020-11-03 11:30:00,58.85,58.98,58.79,58.82,69795.0,41.3225,41.4138,41.2804,41.3015,69795.0
2020-11-03 12:00:00,58.81,58.85,58.72,58.82,29359.0,41.2944,41.3225,41.2312,41.3015,29359.0
2020-11-03 12:30:00,58.83,58.89,58.72,58.74,35200.0,41.3085,41.3506,41.2312,41.2453,35200.0
2020-11-03 13:00:00,58.75,58.92,58.73,58.92,28513.0,41.2523,41.3717,41.2383,41.3717,28513.0
2020-11-03 13:30:00,58.93,58.95,58.75,58.79,35353.0,41.3787,41.3927,41.2523,41.2804,35353.0
2020-11-03 14:00:00,58.78,58.95,58.76,58.81,44989.0,41.2734,41.3927,41.2593,41.2944,44989.0
2020-11-03 14:30:00,58.82,58.85,58.77,58.84,66137.0,41.3015,41.3225,41.2664,41.3155,66137.0
2020-11-03 15:00:00,58.84,58.93,58.77,58.92,47842.0,41.3155,41.3787,41.2664,41.3717,47842.0
2020-11-03 15:30:00,58.9,59.08,58.82,58.83,295941.0,41.3576,41.484,41.3015,41.3085,295941.0
2020-11-04 09:30:00,57.49,57.6,56.97,57.21,470144.0,40.3676,40.4448,40.0025,40.171,470144.0
2020-11-04 10:00:00,57.21,57.6,57.2,57.48,232567.0,40.171,40.4448,40.1639,40.3606,232567.0
2020-11-04 10:30:00,57.47,57.89,57.45,57.84,216066.0,40.3535,40.6484,40.3395,40.6133,216066.0
2020-11-04 11:00:00,57.83,57.9,57.5,57.73,152967.0,40.6063,40.6555,40.3746,40.5361,152967.0
2020-11-04 11:30:00,57.74,57.87,57.62,57.75,69767.0,40.5431,40.6344,40.4589,40.5501,69767.0
2020-11-04 12:00:00,57.74,57.86,57.71,57.81,61132.0,40.5431,40.6274,40.5221,40.5923,61132.0
2020-11-04 12:30:00,57.83,57.83,57.67,57.74,83923.0,40.6063,40.6063,40.494,40.5431,83923.0
2020-11-04 13:00:00,57.74,57.82,57.7,57.76,67090.0,40.5431,40.5993,40.515,40.5572,67090.0
2020-11-04 13:30:00,57.75,57.85,57.58,57.71,77961.0,40.5501,40.6204,40.4308,40.5221,77961.0
2020-11-04 14:00:00,57.72,57.75,57.58,57.69,40821.0,40.5291,40.5501,40.4308,40.508,40821.0
2020-11-04 14:30:00,57.72,57.81,57.6,57.75,151869.0,40.5291,40.5923,40.4448,40.5501,151869.0
2020-11-04 15:00:00,57.76,57.81,57.48,57.56,167947.0,40.5572,40.5923,40.3606,40.4167,167947.0
2020-11-04 15:30:00,57.57,57.76,57.54,57.58,253422.0,40.4238,40.5572,40.4027,40.4308,253422.0
2020-11-05 09:30:00,58.91,59.43,58.85,59.33,341516.0,41.3647,41.7298,41.3225,41.6596,341516.0
2020-11-05 10:00:00,59.34,59.62,59.13,59.14,162577.0,41.6666,41.8632,41.5191,41.5262,162577.0
2020-11-05 10:30:00,59.11,59.38,59.08,59.32,65851.0,41.5051,41.6947,41.484,41.6525,65851.0
2020-11-05 11:00:00,59.32,59.33,58.97,58.98,167165.0,41.6525,41.6596,41.4068,41.4138,167165.0
2020-11-05 11:30:00,59.0,59.29,58.94,59.13,105314.0,41.4279,41.6315,41.3857,41.5191,105314.0
2020-11-05 12:00:00,59.14,59.19,58.78,58.88,104368.0,41.5262,41.5613,41.2734,41.3436,104368.0
2020-11-05 12:30:00,58.88,59.05,58.85,59.03,39179.0,41.3436,41.463,41.3225,41.4489,39179.0
2020-11-05 13:00:00,59.05,59.12,58.72,58.77,102227.0,41.463,41.5121,41.2312,41.2664,102227.0
2020-11-05 13:30:00,58.78,58.96,58.76,58.92,47924.0,41.2734,41.3998,41.2593,41.3717,47924.0
2020-11-05 14:00:00,58.93,58.97,58.79,58.91,59685.0,41.3787,41.4068,41.2804,41.3647,59685.0
2020-11-05 14:30:00,58.93,59.05,58.79,59.03,63908.0,41.3787,41.463,41.2804,41.4489,63908.0
2020-11-05 15:00:00,59.01,59.11,58.92,58.95,63282.0,41.4349,41.5051,41.3717,41.3927,63282.0
2020-11-05 15:30:00,58.95,58.95,58.73,58.79,188590.0,41.3927,41.3927,41.2383,41.2804,188590.0
2020-11-06 09:30:00,60.55,60.61,60.1,60.27,232765.0,42.5162,42.5583,42.2002,42.3196,232765.0
2020-11-06 10:00:00,60.31,60.93,60.28,60.9,156479.0,42.3477,42.783,42.3266,42.762,156479.0
2020-11-06 10:30:00,60.89,61.08,60.68,60.73,123555.0,42.7549,42.8884,42.6075,42.6426,123555.0
2020-11-06 11:00:00,60.74,61.07,60.69,60.76,123036.0,42.6496,42.8813,42.6145,42.6637,123036.0
2020-11-06 11:30:00,60.76,61.02,60.71,60.79,82787.0,42.6637,42.8462,42.6286,42.6847,82787.0
2020-11-06 12:00:00,60.77,61.04,60.73,61.04,76131.0,42.6707,42.8603,42.6426,42.8603,76131.0
2020-11-06 12:30:00,61.01,61.12,60.98,61.01,45848.0,42.8392,42.9164,42.8181,42.8392,45848.0
2020-11-06 13:00:00,61.02,61.15,61.01,61.11,37379.0,42.8462,42.9375,42.8392,42.9094,37379.0
2020-11-06 13:30:00,61.1,61.2,60.98,61.02,80503.0,42.9024,42.9726,42.8181,42.8462,80503.0
2020-11-06 14:00:00,61.02,61.07,60.88,60.89,89986.0,42.8462,42.8813,42.7479,42.7549,89986.0
2020-11-06 14:30:00,60.9,60.97,60.75,60.93,179577.0,42.762,42.8111,42.6566,42.783,179577.0
2020-11-06 15:00:00,60.93,60.96,60.83,60.95,66803.0,42.783,42.8041,42.7128,42.7971,66803.0
2020-11-06 15:30:00,60.94,61.04,60.79,60.83,218298.0,42.7901,42.8603,42.6847,42.7128,218298.0
2020-11-09 09:30:00,63.11,63.21,61.9,61.91,283527.0,44.3138,44.384,43.4641,43.4712,283527.0
2020-11-09 10:00:00,61.93,62.5,61.87,62.11,179788.0,43.4852,43.8854,43.4431,43.6116,179788.0
2020-11-09 10:30:00,62.12,62.19,61.34,61.61,200099.0,43.6186,43.6678,43.0709,43.2605,200099.0
2020-11-09 11:00:00,61.61,61.64,61.07,61.27,125727.0,43.2605,43.2816,42.8813,43.0218,125727.0
2020-11-09 11:30:00,61.28,61.28,60.24,60.25,237813.0,43.0288,43.0288,42.2985,42.3056,237813.0
2020-11-09 12:00:00,60.26,60.73,60.25,60.63,137734.0,42.3126,42.6426,42.3056,42.5724,137734.0
2020-11-09 12:30:00,60.64,60.77,60.5,60.62,65690.0,42.5794,42.6707,42.4811,42.5654,65690.0
2020-11-09 13:00:00,60.64,60.78,60.57,60.73,105940.0,42.5794,42.6777,42.5303,42.6426,105940.0
2020-11-09 13:30:00,60.74,61.44,60.68,61.39,373062.0,42.6496,43.1411,42.6075,43.106,373062.0
2020-11-09 14:00:00,61.41,61.57,61.18,61.46,171668.0,43.1201,43.2324,42.9586,43.1552,171668.0
2020-11-09 14:30:00,61.47,61.83,61.38,61.8,120800.0,43.1622,43.415,43.099,43.3939,120800.0
2020-11-09 15:00:00,61.79,61.91,61.72,61.72,127375.0,43.3869,43.4712,43.3377,43.3377,127375.0
2020-11-09 15:30:00,61.72,61.86,61.5,61.56,294694.0,43.3377,43.436,43.1833,43.2254,294694.0
2020-11-10 09:30:00,63.0,63.28,62.73,63.22,309138.0,44.2365,44.4331,44.0469,44.391,309138.0
2020-11-10 10:00:00,63.22,63.69,63.18,63.29,199693.0,44.391,44.721,44.3629,44.4401,199693.0
2020-11-10 10:30:00,63.27,63.27,62.77,63.07,177302.0,44.4261,44.4261,44.075,44.2857,177302.0
2020-11-10 11:00:00,63.09,63.45,63.07,63.26,111404.0,44.2997,44.5525,44.2857,44.4191,111404.0
2020-11-10 11:30:00,63.26,63.27,62.98,63.07,58250.0,44.4191,44.4261,44.2225,44.2857,58250.0
2020-11-10 12:00:00,63.05,63.22,63.05,63.21,59652.0,44.2716,44.391,44.2716,44.384,59652.0
2020-11-10 12:30:00,63.22,63.25,63.03,63.1,76735.0,44.391,44.4121,44.2576,44.3067,76735.0
2020-11-10 13:00:00,63.1,63.15,62.73,62.79,119995.0,44.3067,44.3418,44.0469,44.0891,119995.0
2020-11-10 13:30:00,62.78,62.96,62.68,62.95,114531.0,44.082,44.2084,44.0118,44.2014,114531.0
2020-11-10 14:00:00,62.97,62.98,62.7,62.7,50998.0,44.2155,44.2225,44.0259,44.0259,50998.0
2020-11-10 14:30:00,62.82,62.89,62.67,62.77,56174.0,44.1101,44.1593,44.0048,44.075,56174.0
2020-11-10 15:00:00,62.78,62.83,62.63,62.77,80903.0,44.082,44.1171,43.9767,44.075,80903.0
2020-11-10 15:30:00,62.76,62.84,62.64,62.73,210927.0,44.068,44.1242,43.9837,44.0469,210927.0
2020-11-11 09:30:00,62.98,63.06,62.65,62.73,210486.0,44.2225,44.2786,43.9908,44.0469,210486.0
2020-11-11 10:00:00,62.77,62.85,62.62,62.81,139971.0,44.075,44.1312,43.9697,44.1031,139971.0
2020-11-11 10:30:00,62.8,63.07,62.7,63.05,131457.0,44.0961,44.2857,44.0259,44.2716,131457.0
2020-11-11 11:00:00,63.01,63.18,62.92,63.18,110884.0,44.2435,44.3629,44.1803,44.3629,110884.0
2020-11-11 11:30:00,63.18,63.19,62.93,63.18,93387.0,44.3629,44.3699,44.1874,44.3629,93387.0
2020-11-11 12:00:00,63.17,63.19,63.03,63.03,42292.0,44.3559,44.3699,44.2576,44.2576,42292.0
2020-11-11 12:30:00,63.05,63.19,63.02,63.14,32888.0,44.2716,44.3699,44.2506,44.3348,32888.0
2020-11-11 13:00:00,63.14,63.14,63.04,63.08,39154.0,44.3348,44.3348,44.2646,44.2927,39154.0
2020-11-11 13:30:00,63.09,63.18,63.01,63.18,55869.0,44.2997,44.3629,44.2435,44.3629,55869.0
2020-11-11 14:00:00,63.16,63.29,63.12,63.15,82003.0,44.3489,44.4401,44.3208,44.3418,82003.0
2020-11-11 14:30:00,63.15,63.23,62.84,62.98,103948.0,44.3418,44.398,44.1242,44.2225,103948.0
2020-11-11 15:00:00,62.97,63.09,62.93,62.94,77255.0,44.2155,44.2997,44.1874,44.1944,77255.0
2020-11-11 15:30:00,62.94,63.07,62.91,62.97,249331.0,44.1944,44.2857,44.1733,44.2155,249331.0
2020-11-12 09:30:00,62.15,62.6,62.1,62.57,153908.0,43.6397,43.9557,43.6046,43.9346,153908.0
2020-11-12 10:00:00,62.56,63.0,62.47,62.76,166701.0,43.9276,44.2365,43.8644,44.068,166701.0
2020-11-12 10:30:00,62.76,62.91,62.67,62.71,78038.0,44.068,44.1733,44.0048,44.0329,78038.0
2020-11-12 11:00:00,62.69,62.76,62.57,62.75,63796.0,44.0188,44.068,43.9346,44.061,63796.0
2020-11-12 11:30:00,62.74,62.74,62.49,62.51,55466.0,44.054,44.054,43.8784,43.8925,55466.0
2020-11-12 12:00:00,62.52,62.59,62.35,62.39,42710.0,43.8995,43.9486,43.7801,43.8082,42710.0
2020-11-12 12:30:00,62.38,62.47,62.19,62.23,48038.0,43.8012,43.8644,43.6678,43.6958,48038.0
2020-11-12 13:00:00,62.25,62.25,62.01,62.11,59111.0,43.7099,43.7099,43.5414,43.6116,59111.0
2020-11-12 13:30:00,62.09,62.33,62.07,62.26,27619.0,43.5975,43.7661,43.5835,43.7169,27619.0
2020-11-12 14:00:00,62.26,62.27,62.02,62.09,42359.0,43.7169,43.7239,43.5484,43.5975,42359.0
2020-11-12 14:30:00,62.08,62.2,62.02,62.1,27684.0,43.5905,43.6748,43.5484,43.6046,27684.0
2020-11-12 15:00:00,62.1,62.1,61.82,62.01,55399.0,43.6046,43.6046,43.408,43.5414,55399.0
2020-11-12 15:30:00,62.01,62.11,61.92,62.06,102997.0,43.5414,43.6116,43.4782,43.5765,102997.0
2020-11-13 09:30:00,62.05,62.83,62.03,62.52,283859.0,43.5695,44.1171,43.5554,43.8995,283859.0
2020-11-13 10:00:00,62.56,62.64,62.21,62.25,41448.0,43.9276,43.9837,43.6818,43.7099,41448.0
2020-11-13 10:30:00,62.25,62.29,62.14,62.24,119625.0,43.7099,43.738,43.6327,43.7029,119625.0
2020-11-13 11:00:00,62.25,62.36,62.21,62.32,60263.0,43.7099,43.7871,43.6818,43.759,60263.0
2020-11-13 11:30:00,62.33,62.45,62.2,62.37,52176.0,43.7661,43.8503,43.6748,43.7942,52176.0
2020-11-13 12:00:00,62.42,62.43,62.21,62.33,31291.0,43.8293,43.8363,43.6818,43.7661,31291.0
2020-11-13 12:30:00,62.33,62.51,62.31,62.49,15750.0,43.7661,43.8925,43.752,43.8784,15750.0
2020-11-13 13:00:00,62.52,62.62,62.49,62.59,22132.0,43.8995,43.9697,43.8784,43.9486,22132.0
2020-11-13 13:30:00,62.63,62.63,62.46,62.46,39526.0,43.9767,43.9767,43.8573,43.8573,39526.0
2020-11-13 14:00:00,62.47,62.51,62.37,62.44,13434.0,43.8644,43.8925,43.7942,43.8433,13434.0
2020-11-13 14:30:00,62.48,62.49,62.39,62.48,15234.0,43.8714,43.8784,43.8082,43.8714,15234.0
2020-11-13 15:00:00,62.46,62.51,62.34,62.5,29752.0,43.8573,43.8925,43.7731,43.8854,29752.0
2020-11-13 15:30:00,62.5,62.65,62.5,62.52,115605.0,43.8854,43.9908,43.8854,43.8995,115605.0
2020-11-16 09:30:00,63.08,63.38,63.05,63.18,186536.0,44.2927,44.5033,44.2716,44.3629,186536.0
2020-11-16 10:00:00,63.18,63.29,63.01,63.16,85544.0,44.3629,44.4401,44.2435,44.3489,85544.0
2020-11-16 10:30:00,63.16,63.21,63.03,63.21,40295.0,44.3489,44.384,44.2576,44.384,40295.0
2020-11-16 11:00:00,63.22,63.23,63.02,63.16,76337.0,44.391,44.398,44.2506,44.3489,76337.0
2020-11-16 11:30:00,63.19,63.39,63.01,63.36,71380.0,44.3699,44.5104,44.2435,44.4893,71380.0
2020-11-16 12:00:00,63.36,63.39,63.1,63.12,26901.0,44.4893,44.5104,44.3067,44.3208,26901.0
2020-11-16 12:30:00,63.14,63.14,62.9,62.98,37941.0,44.3348,44.3348,44.1663,44.2225,37941.0
2020-11-16 13:00:00,62.92,63.05,62.83,62.83,22452.0,44.1803,44.2716,44.1171,44.1171,22452.0
2020-11-16 13:30:00,62.83,62.91,62.75,62.78,57506.0,44.1171,44.1733,44.061,44.082,57506.0
2020-11-16 14:00:00,62.78,63.05,62.77,63.04,97603.0,44.082,44.2716,44.075,44.2646,97603.0
2020-11-16 14:30:00,63.0,63.07,62.95,63.05,44618.0,44.2365,44.2857,44.2014,44.2716,44618.0
2020-11-16 15:00:00,63.05,63.07,62.93,62.99,110347.0,44.2716,44.2857,44.1874,44.2295,110347.0
2020-11-16 15:30:00,62.99,63.2,62.97,63.17,255894.0,44.2295,44.377,44.2155,44.3559,255894.0
2020-11-17 09:30:00,62.84,62.84,62.39,62.63,211320.0,44.1242,44.1242,43.8082,43.9767,211320.0
2020-11-17 10:00:00,62.62,62.99,62.5,62.83,123973.0,43.9697,44.2295,43.8854,44.1171,123973.0
2020-11-17 10:30:00,62.85,63.52,62.85,63.28,98862.0,44.1312,44.6016,44.1312,44.4331,98862.0
2020-11-17 11:00:00,63.29,63.54,63.21,63.24,167008.0,44.4401,44.6157,44.384,44.405,167008.0
2020-11-17 11:30:00,63.3,63.3,62.94,63.04,110209.0,44.4472,44.4472,44.1944,44.2646,110209.0
2020-11-17 12:00:00,63.04,63.22,62.99,63.12,33645.0,44.2646,44.391,44.2295,44.3208,33645.0
2020-11-17 12:30:00,63.12,63.15,62.93,63.03,43199.0,44.3208,44.3418,44.1874,44.2576,43199.0
2020-11-17 13:00:00,63.07,63.4,63.03,63.23,193078.0,44.2857,44.5174,44.2576,44.398,193078.0
2020-11-17 13:30:00,63.23,63.36,63.14,63.2,88882.0,44.398,44.4893,44.3348,44.377,88882.0
2020-11-17 14:00:00,63.19,63.44,63.17,63.39,79452.0,44.3699,44.5455,44.3559,44.5104,79452.0
2020-11-17 14:30:00,63.39,63.44,63.24,63.38,62150.0,44.5104,44.5455,44.405,44.5033,62150.0
2020-11-17 15:00:00,63.41,63.41,63.18,63.24,60483.0,44.5244,44.5244,44.3629,44.405,60483.0
2020-11-17 15:30:00,63.24,63.34,63.13,63.26,187464.0,44.405,44.4753,44.3278,44.4191,187464.0
2020-11-18 09:30:00,63.6,63.75,63.5,63.62,220515.0,44.6578,44.7631,44.5876,44.6719,220515.0
2020-11-18 10:00:00,63.62,63.81,63.56,63.73,153561.0,44.6719,44.8053,44.6297,44.7491,153561.0
2020-11-18 10:30:00,63.74,63.8,63.56,63.7,136173.0,44.7561,44.7983,44.6297,44.728,136173.0
2020-11-18 11:00:00,63.69,63.82,63.62,63.72,92520.0,44.721,44.8123,44.6719,44.7421,92520.0
2020-11-18 11:30:00,63.73,63.94,63.73,63.92,36440.0,44.7491,44.8966,44.7491,44.8825,36440.0
2020-11-18 12:00:00,63.89,63.91,63.78,63.82,33470.0,44.8614,44.8755,44.7842,44.8123,33470.0
2020-11-18 12:30:00,63.84,63.92,63.72,63.89,71386.0,44.8263,44.8825,44.7421,44.8614,71386.0
2020-11-18 13:00:00,63.9,63.92,63.76,63.76,29601.0,44.8685,44.8825,44.7702,44.7702,29601.0
2020-11-18 13:30:00,63.76,63.84,63.73,63.74,23560.0,44.7702,44.8263,44.7491,44.7561,23560.0
2020-11-18 14:00:00,63.76,63.77,63.42,63.55,30108.0,44.7702,44.7772,44.5314,44.6227,30108.0
2020-11-18 14:30:00,63.56,63.6,63.41,63.43,71417.0,44.6297,44.6578,44.5244,44.5384,71417.0
2020-11-18 15:00:00,63.41,63.44,63.26,63.31,110224.0,44.5244,44.5455,44.4191,44.4542,110224.0
2020-11-18 15:30:00,63.32,63.34,63.03,63.08,189930.0,44.4612,44.4753,44.2576,44.2927,189930.0
2020-11-19 09:30:00,62.83,62.83,62.52,62.65,163440.0,44.1171,44.1171,43.8995,43.9908,163440.0
2020-11-19 10:00:00,62.64,62.75,62.42,62.48,100928.0,43.9837,44.061,43.8293,43.8714,100928.0
2020-11-19 10:30:00,62.45,62.72,62.4,62.47,44015.0,43.8503,44.0399,43.8152,43.8644,44015.0
2020-11-19 11:00:00,62.46,62.52,62.35,62.4,91659.0,43.8573,43.8995,43.7801,43.8152,91659.0
2020-11-19 11:30:00,62.44,62.44,62.26,62.38,36015.0,43.8433,43.8433,43.7169,43.8012,36015.0
2020-11-19 12:00:00,62.36,62.36,62.21,62.3,28786.0,43.7871,43.7871,43.6818,43.745,28786.0
2020-11-19 12:30:00,62.3,62.42,62.24,62.4,26212.0,43.745,43.8293,43.7029,43.8152,26212.0
2020-11-19 13:00:00,62.37,62.53,62.36,62.51,18322.0,43.7942,43.9065,43.7871,43.8925,18322.0
2020-11-19 13:30:00,62.5,62.66,62.46,62.6,40120.0,43.8854,43.9978,43.8573,43.9557,40120.0
2020-11-19 14:00:00,62.61,62.82,62.59,62.66,32054.0,43.9627,44.1101,43.9486,43.9978,32054.0
2020-11-19 14:30:00,62.71,62.9,62.71,62.84,55757.0,44.0329,44.1663,44.0329,44.1242,55757.0
2020-11-19 15:00:00,62.84,62.99,62.79,62.9,40565.0,44.1242,44.2295,44.0891,44.1663,40565.0
2020-11-19 15:30:00,62.91,63.11,62.9,63.11,132184.0,44.1733,44.3138,44.1663,44.3138,132184.0
2020-11-20 09:30:00,63.6,63.88,63.56,63.69,243661.0,44.6578,44.8544,44.6297,44.721,243661.0
2020-11-20 10:00:00,63.7,63.85,63.42,63.53,144477.0,44.728,44.8334,44.5314,44.6087,144477.0
2020-11-20 10:30:00,63.55,63.56,63.24,63.24,103283.0,44.6227,44.6297,44.405,44.405,103283.0
2020-11-20 11:00:00,63.24,63.49,63.24,63.48,99814.0,44.405,44.5806,44.405,44.5736,99814.0
2020-11-20 11:30:00,63.49,63.5,63.24,63.39,35931.0,44.5806,44.5876,44.405,44.5104,35931.0
2020-11-20 12:00:00,63.42,63.46,63.28,63.39,15696.0,44.5314,44.5595,44.4331,44.5104,15696.0
2020-11-20 12:30:00,63.38,63.49,63.36,63.46,35136.0,44.5033,44.5806,44.4893,44.5595,35136.0
2020-11-20 13:00:00,63.49,63.52,63.4,63.5,14335.0,44.5806,44.6016,44.5174,44.5876,14335.0
2020-11-20 13:30:00,63.51,63.55,63.4,63.43,23602.0,44.5946,44.6227,44.5174,44.5384,23602.0
2020-11-20 14:00:00,63.45,63.58,63.44,63.56,26512.0,44.5525,44.6438,44.5455,44.6297,26512.0
2020-11-20 14:30:00,63.53,63.62,63.48,63.52,29185.0,44.6087,44.6719,44.5736,44.6016,29185.0
2020-11-20 15:00:00,63.51,63.54,63.4,63.52,46496.0,44.5946,44.6157,44.5174,44.6016,46496.0
2020-11-20 15:30:00,63.5,63.62,63.5,63.53,135699.0,44.5876,44.6719,44.5876,44.6087,135699.0
2020-11-23 09:30:00,64.28,64.7,64.23,64.65,271255.0,45.1353,45.4302,45.1002,45.3951,271255.0
2020-11-23 10:00:00,64.63,64.92,64.51,64.86,114169.0,45.3811,45.5847,45.2968,45.5425,114169.0
2020-11-23 10:30:00,64.87,64.89,64.57,64.65,112393.0,45.5496,45.5636,45.3389,45.3951,112393.0
2020-11-23 11:00:00,64.68,64.76,64.46,64.6,106034.0,45.4162,45.4723,45.2617,45.36,106034.0
2020-11-23 11:30:00,64.6,64.65,64.43,64.6,127080.0,45.36,45.3951,45.2406,45.36,127080.0
2020-11-23 12:00:00,64.57,64.81,64.51,64.78,50379.0,45.3389,45.5074,45.2968,45.4864,50379.0
2020-11-23 12:30:00,64.8,64.86,64.7,64.83,29167.0,45.5004,45.5425,45.4302,45.5215,29167.0
2020-11-23 13:00:00,64.81,64.84,64.72,64.74,37017.0,45.5074,45.5285,45.4442,45.4583,37017.0
2020-11-23 13:30:00,64.75,64.88,64.72,64.86,43134.0,45.4653,45.5566,45.4442,45.5425,43134.0
2020-11-23 14:00:00,64.85,65.01,64.79,64.99,86028.0,45.5355,45.6479,45.4934,45.6338,86028.0
2020-11-23 14:30:00,65.01,65.26,65.01,65.26,92541.0,45.6479,45.8234,45.6479,45.8234,92541.0
2020-11-23 15:00:00,65.26,65.49,65.26,65.38,114473.0,45.8234,45.9849,45.8234,45.9077,114473.0
2020-11-23 15:30:00,65.38,65.39,65.21,65.37,210550.0,45.9077,45.9147,45.7883,45.9007,210550.0
2020-11-24 09:30:00,66.33,66.76,66.28,66.75,213750.0,46.5747,46.8767,46.5396,46.8696,213750.0
2020-11-24 10:00:00,66.74,66.98,66.73,66.97,141866.0,46.8626,47.0311,46.8556,47.0241,141866.0
2020-11-24 10:30:00,66.97,67.48,66.92,67.42,130116.0,47.0241,47.3822,46.989,47.3401,130116.0
2020-11-24 11:00:00,67.42,67.76,67.37,67.5,91343.0,47.3401,47.5788,47.305,47.3963,91343.0
2020-11-24 11:30:00,67.51,67.59,67.18,67.22,113450.0,47.4033,47.4595,47.1716,47.1997,113450.0
2020-11-24 12:00:00,67.22,67.32,67.18,67.2,57036.0,47.1997,47.2699,47.1716,47.1856,57036.0
2020-11-24 12:30:00,67.2,67.45,67.18,67.33,70398.0,47.1856,47.3612,47.1716,47.2769,70398.0
2020-11-24 13:00:00,67.32,67.51,67.32,67.39,56182.0,47.2699,47.4033,47.2699,47.319,56182.0
2020-11-24 13:30:00,67.38,67.57,67.38,67.47,85653.0,47.312,47.4454,47.312,47.3752,85653.0
2020-11-24 14:00:00,67.45,67.55,67.33,67.45,88538.0,47.3612,47.4314,47.2769,47.3612,88538.0
2020-11-24 14:30:00,67.44,67.73,67.38,67.72,70098.0,47.3541,47.5578,47.312,47.5507,70098.0
2020-11-24 15:00:00,67.72,67.91,67.69,67.87,97747.0,47.5507,47.6842,47.5297,47.6561,97747.0
2020-11-24 15:30:00,67.88,67.88,67.65,67.65,270255.0,47.6631,47.6631,47.5016,47.5016,270255.0
2020-11-25 09:30:00,65.36,65.98,65.36,65.61,485993.0,45.8936,46.329,45.8936,46.0692,485993.0
2020-11-25 10:00:00,65.59,65.98,65.43,65.97,225846.0,46.0551,46.329,45.9428,46.322,225846.0
2020-11-25 10:30:00,65.97,65.97,65.6,65.6,162454.0,46.322,46.322,46.0622,46.0622,162454.0
2020-11-25 11:00:00,65.61,65.9,65.6,65.82,142995.0,46.0692,46.2728,46.0622,46.2166,142995.0
2020-11-25 11:30:00,65.83,66.34,65.83,66.09,138811.0,46.2237,46.5818,46.2237,46.4062,138811.0
2020-11-25 12:00:00,66.1,66.17,66.01,66.11,32389.0,46.4132,46.4624,46.35,46.4203,32389.0
2020-11-25 12:30:00,66.11,66.22,66.06,66.18,31484.0,46.4203,46.4975,46.3851,46.4694,31484.0
2020-11-25 13:00:00,66.19,66.31,66.12,66.19,40574.0,46.4764,46.5607,46.4273,46.4764,40574.0
2020-11-25 13:30:00,66.19,66.27,66.09,66.18,46304.0,46.4764,46.5326,46.4062,46.4694,46304.0
2020-11-25 14:00:00,66.18,66.37,66.05,66.34,93028.0,46.4694,46.6028,46.3781,46.5818,93028.0
2020-11-25 14:30:00,66.35,66.42,66.22,66.38,116104.0,46.5888,46.6379,46.4975,46.6098,116104.0
2020-11-25 15:00:00,66.38,66.59,66.3,66.59,217090.0,46.6098,46.7573,46.5537,46.7573,217090.0
2020-11-25 15:30:00,66.58,66.76,66.28,66.28,364784.0,46.7503,46.8767,46.5396,46.5396,364784.0
2020-11-27 09:30:00,65.12,65.96,65.11,65.7,257626.0,45.7251,46.3149,45.7181,46.1324,257626.0
2020-11-27 10:00:00,65.72,65.9,65.66,65.89,106857.0,46.1464,46.2728,46.1043,46.2658,106857.0
2020-11-27 10:30:00,65.89,66.04,65.75,65.8,152258.0,46.2658,46.3711,46.1675,46.2026,152258.0
2020-11-27 11:00:00,65.81,65.94,65.69,65.78,146459.0,46.2096,46.3009,46.1253,46.1885,146459.0
2020-11-27 11:30:00,65.8,66.06,65.59,66.02,105550.0,46.2026,46.3851,46.0551,46.3571,105550.0
2020-11-27 12:00:00,66.02,66.06,65.9,66.02,59618.0,46.3571,46.3851,46.2728,46.3571,59618.0
2020-11-27 12:30:00,66.02,66.11,65.94,66.06,213807.0,46.3571,46.4203,46.3009,46.3851,213807.0
2020-11-30 09:30:00,65.86,66.13,65.69,66.09,144496.0,46.2447,46.4343,46.1253,46.4062,144496.0
2020-11-30 10:00:00,66.09,66.15,65.62,65.62,169402.0,46.4062,46.4483,46.0762,46.0762,169402.0
2020-11-30 10:30:00,65.64,65.66,65.21,65.62,110332.0,46.0902,46.1043,45.7883,46.0762,110332.0
2020-11-30 11:00:00,65.59,65.61,65.23,65.23,97784.0,46.0551,46.0692,45.8024,45.8024,97784.0
2020-11-30 11:30:00,65.22,65.5,64.73,65.4,462376.0,45.7953,45.9919,45.4513,45.9217,462376.0
2020-11-30 12:00:00,65.35,65.38,65.24,65.36,61657.0,45.8866,45.9077,45.8094,45.8936,61657.0
2020-11-30 12:30:00,65.37,65.55,65.35,65.51,84780.0,45.9007,46.027,45.8866,45.999,84780.0
2020-11-30 13:00:00,65.52,65.66,65.48,65.65,79655.0,46.006,46.1043,45.9779,46.0973,79655.0
2020-11-30 13:30:00,65.66,65.67,65.55,65.62,42991.0,46.1043,46.1113,46.027,46.0762,42991.0
2020-11-30 14:00:00,65.6,65.66,65.53,65.57,37590.0,46.0622,46.1043,46.013,46.0411,37590.0
2020-11-30 14:30:00,65.59,65.61,65.45,65.52,88933.0,46.0551,46.0692,45.9568,46.006,88933.0
2020-11-30 15:00:00,65.51,65.61,65.26,65.28,83487.0,45.999,46.0692,45.8234,45.8375,83487.0
2020-11-30 15:30:00,65.26,65.33,64.95,64.97,452441.0,45.8234,45.8726,45.6057,45.6198,452441.0
2020-12-01 09:30:00,66.26,67.06,66.26,66.85,453847.0,46.5256,47.0873,46.5256,46.9399,453847.0
2020-12-01 10:00:00,66.85,66.99,66.63,66.88,236987.0,46.9399,47.0382,46.7854,46.9609,236987.0
2020-12-01 10:30:00,66.88,66.95,66.6,66.86,146846.0,46.9609,47.0101,46.7643,46.9469,146846.0
2020-12-01 11:00:00,66.89,67.25,66.83,67.2,160221.0,46.9679,47.2207,46.9258,47.1856,160221.0
2020-12-01 11:30:00,67.19,67.26,66.89,66.96,72116.0,47.1786,47.2277,46.9679,47.0171,72116.0
2020-12-01 12:00:00,66.93,67.19,66.93,67.0,60690.0,46.996,47.1786,46.996,47.0452,60690.0
2020-12-01 12:30:00,66.99,67.17,66.97,67.17,29891.0,47.0382,47.1646,47.0241,47.1646,29891.0
2020-12-01 13:00:00,67.17,67.31,67.13,67.22,127760.0,47.1646,47.2629,47.1365,47.1997,127760.0
2020-12-01 13:30:00,67.22,67.36,67.18,67.31,54577.0,47.1997,47.298,47.1716,47.2629,54577.0
2020-12-01 14:00:00,67.32,67.42,67.23,67.36,79978.0,47.2699,47.3401,47.2067,47.298,79978.0
2020-12-01 14:30:00,67.37,67.65,67.33,67.57,172854.0,47.305,47.5016,47.2769,47.4454,172854.0
2020-12-01 15:00:00,67.56,67.56,67.29,67.5,154634.0,47.4384,47.4384,47.2488,47.3963,154634.0
2020-12-01 15:30:00,67.5,67.65,67.41,67.51,430629.0,47.3963,47.5016,47.3331,47.4033,430629.0
2020-12-02 09:30:00,69.69,70.13,68.61,70.01,960618.0,48.934,49.243,48.1757,49.1587,960618.0
2020-12-02 10:00:00,70.03,70.3,69.86,70.17,507455.0,49.1728,49.3623,49.0534,49.2711,507455.0
2020-12-02 10:30:00,70.16,70.25,69.91,70.14,200769.0,49.264,49.3272,49.0885,49.25,200769.0
2020-12-02 11:00:00,70.16,70.45,70.08,70.35,240440.0,49.264,49.4677,49.2079,49.3974,240440.0
2020-12-02 11:30:00,70.35,70.66,70.08,70.64,182007.0,49.3974,49.6151,49.2079,49.6011,182007.0
2020-12-02 12:00:00,70.66,70.76,70.42,70.56,98856.0,49.6151,49.6853,49.4466,49.5449,98856.0
2020-12-02 12:30:00,70.57,70.57,70.38,70.47,55775.0,49.5519,49.5519,49.4185,49.4817,55775.0
2020-12-02 13:00:00,70.46,70.49,70.28,70.35,96756.0,49.4747,49.4957,49.3483,49.3974,96756.0
2020-12-02 13:30:00,70.35,70.57,70.35,70.57,144874.0,49.3974,49.5519,49.3974,49.5519,144874.0
2020-12-02 14:00:00,70.58,70.65,70.47,70.57,108451.0,49.5589,49.6081,49.4817,49.5519,108451.0
2020-12-02 14:30:00,70.57,70.68,70.51,70.61,97426.0,49.5519,49.6292,49.5098,49.58,97426.0
2020-12-02 15:00:00,70.62,70.69,70.35,70.37,125609.0,49.587,49.6362,49.3974,49.4115,125609.0
2020-12-02 15:30:00,70.37,70.45,70.19,70.2,323907.0,49.4115,49.4677,49.2851,49.2921,323907.0
2020-12-03 09:30:00,72.17,72.21,71.5,72.1,424214.0,50.6754,50.7035,50.2049,50.6262,424214.0
2020-12-03 10:00:00,72.12,72.49,72.03,72.42,135691.0,50.6403,50.9001,50.5771,50.8509,135691.0
2020-12-03 10:30:00,72.45,72.87,72.4,72.84,149404.0,50.872,51.1669,50.8369,51.1458,149404.0
2020-12-03 11:00:00,72.86,72.98,72.5,72.9,130847.0,51.1599,51.2441,50.9071,51.188,130847.0
2020-12-03 11:30:00,72.92,72.99,72.77,72.96,159644.0,51.202,51.2512,51.0967,51.2301,159644.0
2020-12-03 12:00:00,72.97,73.14,72.87,73.12,139250.0,51.2371,51.3565,51.1669,51.3424,139250.0
2020-12-03 12:30:00,73.11,73.14,72.92,72.95,110869.0,51.3354,51.3565,51.202,51.2231,110869.0
2020-12-03 13:00:00,72.97,72.99,72.87,72.88,105726.0,51.2371,51.2512,51.1669,51.1739,105726.0
2020-12-03 13:30:00,72.88,72.89,72.59,72.66,126372.0,51.1739,51.1809,50.9703,51.0195,126372.0
2020-12-03 14:00:00,72.66,72.85,72.62,72.74,148060.0,51.0195,51.1529,50.9914,51.0756,148060.0
2020-12-03 14:30:00,72.73,72.87,72.73,72.85,121725.0,51.0686,51.1669,51.0686,51.1529,121725.0
2020-12-03 15:00:00,72.85,72.95,72.8,72.81,135380.0,51.1529,51.2231,51.1178,51.1248,135380.0
2020-12-03 15:30:00,72.8,72.8,72.41,72.62,322136.0,51.1178,51.1178,50.8439,50.9914,322136.0
2020-12-04 09:30:00,73.11,73.83,73.11,73.83,216206.0,51.3354,51.841,51.3354,51.841,216206.0
2020-12-04 10:00:00,73.84,73.91,73.43,73.48,112549.0,51.848,51.8972,51.5601,51.5952,112549.0
2020-12-04 10:30:00,73.5,73.73,73.4,73.47,106746.0,51.6093,51.7708,51.5391,51.5882,106746.0
2020-12-04 11:00:00,73.51,73.54,73.42,73.53,127156.0,51.6163,51.6374,51.5531,51.6303,127156.0
2020-12-04 11:30:00,73.55,73.76,73.45,73.54,143580.0,51.6444,51.7918,51.5742,51.6374,143580.0
2020-12-04 12:00:00,73.51,73.7,73.45,73.66,81251.0,51.6163,51.7497,51.5742,51.7216,81251.0
2020-12-04 12:30:00,73.65,73.78,73.45,73.75,78819.0,51.7146,51.8059,51.5742,51.7848,78819.0
2020-12-04 13:00:00,73.76,73.96,73.7,73.95,59134.0,51.7918,51.9323,51.7497,51.9252,59134.0
2020-12-04 13:30:00,73.95,73.98,73.88,73.95,38579.0,51.9252,51.9463,51.8761,51.9252,38579.0
2020-12-04 14:00:00,73.95,74.06,73.83,73.87,87181.0,51.9252,52.0025,51.841,51.8691,87181.0
2020-12-04 14:30:00,73.86,73.9,73.69,73.78,132118.0,51.8621,51.8901,51.7427,51.8059,132118.0
2020-12-04 15:00:00,73.76,73.87,73.68,73.77,122605.0,51.7918,51.8691,51.7357,51.7989,122605.0
2020-12-04 15:30:00,73.78,73.92,73.75,73.92,228788.0,51.8059,51.9042,51.7848,51.9042,228788.0
2020-12-07 09:30:00,72.81,73.54,72.65,73.53,111912.0,51.1248,51.6374,51.0124,51.6303,111912.0
2020-12-07 10:00:00,73.55,73.57,73.22,73.22,61700.0,51.6444,51.6584,51.4127,51.4127,61700.0
2020-12-07 10:30:00,73.23,73.25,73.05,73.14,123069.0,51.4197,51.4337,51.2933,51.3565,123069.0
2020-12-07 11:00:00,73.09,73.23,73.01,73.22,70828.0,51.3214,51.4197,51.2652,51.4127,70828.0
2020-12-07 11:30:00,73.22,73.22,72.96,73.06,60068.0,51.4127,51.4127,51.2301,51.3003,60068.0
2020-12-07 12:00:00,73.04,73.11,72.84,72.86,39904.0,51.2863,51.3354,51.1458,51.1599,39904.0
2020-12-07 12:30:00,72.86,72.86,72.73,72.75,56143.0,51.1599,51.1599,51.0686,51.0826,56143.0
2020-12-07 13:00:00,72.75,72.89,72.68,72.83,40976.0,51.0826,51.1809,51.0335,51.1388,40976.0
2020-12-07 13:30:00,72.86,72.89,72.51,72.62,71523.0,51.1599,51.1809,50.9141,50.9914,71523.0
2020-12-07 14:00:00,72.58,72.64,72.46,72.57,72099.0,50.9633,51.0054,50.879,50.9563,72099.0
2020-12-07 14:30:00,72.59,72.78,72.54,72.73,62501.0,50.9703,51.1037,50.9352,51.0686,62501.0
2020-12-07 15:00:00,72.71,72.87,72.68,72.76,172914.0,51.0546,51.1669,51.0335,51.0897,172914.0
2020-12-07 15:30:00,72.78,73.01,72.74,72.99,151547.0,51.1037,51.2652,51.0756,51.2512,151547.0
2020-12-08 09:30:00,72.36,73.02,72.25,73.02,178855.0,50.8088,51.2722,50.7316,51.2722,178855.0
2020-12-08 10:00:00,73.02,73.13,72.88,72.92,251028.0,51.2722,51.3495,51.1739,51.202,251028.0
2020-12-08 10:30:00,72.95,73.17,72.88,73.07,175106.0,51.2231,51.3776,51.1739,51.3073,175106.0
2020-12-08 11:00:00,73.08,73.33,72.9,72.97,137157.0,51.3144,51.4899,51.188,51.2371,137157.0
2020-12-08 11:30:00,73.0,73.02,72.87,72.95,95695.0,51.2582,51.2722,51.1669,51.2231,95695.0
2020-12-08 12:00:00,72.95,73.18,72.88,73.11,52563.0,51.2231,51.3846,51.1739,51.3354,52563.0
2020-12-08 12:30:00,73.1,73.11,72.87,72.92,36576.0,51.3284,51.3354,51.1669,51.202,36576.0
2020-12-08 13:00:00,72.9,72.95,72.83,72.85,21917.0,51.188,51.2231,51.1388,51.1529,21917.0
2020-12-08 13:30:00,72.86,72.97,72.82,72.95,26045.0,51.1599,51.2371,51.1318,51.2231,26045.0
2020-12-08 14:00:00,72.95,72.96,72.88,72.9,18407.0,51.2231,51.2301,51.1739,51.188,18407.0
2020-12-08 14:30:00,72.9,72.91,72.74,72.78,27404.0,51.188,51.195,51.0756,51.1037,27404.0
2020-12-08 15:00:00,72.78,72.86,72.75,72.8,37552.0,51.1037,51.1599,51.0826,51.1178,37552.0
2020-12-08 15:30:00,72.78,72.89,72.76,72.89,111827.0,51.1037,51.1809,51.0897,51.1809,111827.0
2020-12-09 09:30:00,72.55,72.71,72.25,72.34,318042.0,50.9422,51.0546,50.7316,50.7948,318042.0
2020-12-09 10:00:00,72.31,72.42,72.13,72.41,199892.0,50.7737,50.8509,50.6473,50.8439,199892.0
2020-12-09 10:30:00,72.42,72.46,72.17,72.27,103323.0,50.8509,50.879,50.6754,50.7456,103323.0
2020-12-09 11:00:00,72.27,72.49,72.16,72.29,117825.0,50.7456,50.9001,50.6684,50.7596,117825.0
2020-12-09 11:30:00,72.29,72.59,72.13,72.56,88052.0,50.7596,50.9703,50.6473,50.9492,88052.0
2020-12-09 12:00:00,72.56,72.64,72.48,72.54,41080.0,50.9492,51.0054,50.8931,50.9352,41080.0
2020-12-09 12:30:00,72.51,72.53,72.09,72.18,90414.0,50.9141,50.9282,50.6192,50.6824,90414.0
2020-12-09 13:00:00,72.17,72.18,72.04,72.13,37898.0,50.6754,50.6824,50.5841,50.6473,37898.0
2020-12-09 13:30:00,72.12,72.14,71.6,71.63,70112.0,50.6403,50.6543,50.2752,50.2962,70112.0
2020-12-09 14:00:00,71.62,72.12,71.58,72.09,49262.0,50.2892,50.6403,50.2611,50.6192,49262.0
2020-12-09 14:30:00,72.07,72.17,72.0,72.12,66416.0,50.6052,50.6754,50.556,50.6403,66416.0
2020-12-09 15:00:00,72.1,72.18,72.0,72.08,86504.0,50.6262,50.6824,50.556,50.6122,86504.0
2020-12-09 15:30:00,72.08,72.46,72.06,72.39,249738.0,50.6122,50.879,50.5982,50.8299,249738.0
2020-12-10 09:30:00,72.65,73.71,72.56,73.59,203982.0,51.0124,51.7567,50.9492,51.6725,203982.0
2020-12-10 10:00:00,73.59,74.04,73.51,73.93,172344.0,51.6725,51.9884,51.6163,51.9112,172344.0
2020-12-10 10:30:00,73.94,74.2,73.79,74.1,153359.0,51.9182,52.1008,51.8129,52.0306,153359.0
2020-12-10 11:00:00,74.14,74.18,73.83,73.92,121765.0,52.0587,52.0867,51.841,51.9042,121765.0
2020-12-10 11:30:00,73.91,73.95,73.38,73.47,69285.0,51.8972,51.9252,51.525,51.5882,69285.0
2020-12-10 12:00:00,73.49,73.71,73.48,73.66,41931.0,51.6022,51.7567,51.5952,51.7216,41931.0
2020-12-10 12:30:00,73.67,73.89,73.65,73.82,132927.0,51.7286,51.8831,51.7146,51.834,132927.0
2020-12-10 13:00:00,73.79,74.02,73.75,73.9,51479.0,51.8129,51.9744,51.7848,51.8901,51479.0
2020-12-10 13:30:00,73.94,73.97,73.66,73.79,43722.0,51.9182,51.9393,51.7216,51.8129,43722.0
2020-12-10 14:00:00,73.75,73.81,73.7,73.76,39261.0,51.7848,51.8269,51.7497,51.7918,39261.0
2020-12-10 14:30:00,73.76,73.94,73.74,73.83,100113.0,51.7918,51.9182,51.7778,51.841,100113.0
2020-12-10 15:00:00,73.83,74.12,73.82,74.08,181267.0,51.841,52.0446,51.834,52.0165,181267.0
2020-12-10 15:30:00,74.1,74.11,73.95,73.99,255747.0,52.0306,52.0376,51.9252,51.9533,255747.0
2020-12-11 09:30:00,73.45,73.73,73.35,73.61,305128.0,51.5742,51.7708,51.5039,51.6865,305128.0
2020-12-11 10:00:00,73.62,74.18,73.62,73.99,148014.0,51.6935,52.0867,51.6935,51.9533,148014.0
2020-12-11 10:30:00,74.03,74.14,73.66,73.72,225833.0,51.9814,52.0587,51.7216,51.7637,225833.0
2020-12-11 11:00:00,73.73,73.93,73.7,73.75,120221.0,51.7708,51.9112,51.7497,51.7848,120221.0
2020-12-11 11:30:00,73.74,73.82,73.52,73.7,81892.0,51.7778,51.834,51.6233,51.7497,81892.0
2020-12-11 12:00:00,73.66,73.68,73.49,73.53,33564.0,51.7216,51.7357,51.6022,51.6303,33564.0
2020-12-11 12:30:00,73.53,73.68,73.42,73.65,61904.0,51.6303,51.7357,51.5531,51.7146,61904.0
2020-12-11 13:00:00,73.66,73.69,73.58,73.65,36934.0,51.7216,51.7427,51.6654,51.7146,36934.0
2020-12-11 13:30:00,73.67,73.9,73.65,73.89,52707.0,51.7286,51.8901,51.7146,51.8831,52707.0
2020-12-11 14:00:00,73.9,73.93,73.84,73.92,51232.0,51.8901,51.9112,51.848,51.9042,51232.0
2020-12-11 14:30:00,73.95,74.06,73.92,74.0,39489.0,51.9252,52.0025,51.9042,51.9604,39489.0
2020-12-11 15:00:00,74.01,74.15,73.92,74.13,44198.0,51.9674,52.0657,51.9042,52.0516,44198.0
2020-12-11 15:30:00,74.12,74.21,74.0,74.14,180358.0,52.0446,52.1078,51.9604,52.0587,180358.0
2020-12-14 09:30:00,75.05,75.3,74.7,74.84,261524.0,52.6976,52.8732,52.4519,52.5502,261524.0
2020-12-14 10:00:00,74.87,74.88,74.51,74.8,95783.0,52.5712,52.5783,52.3185,52.5221,95783.0
2020-12-14 10:30:00,74.8,74.81,74.3,74.35,76737.0,52.5221,52.5291,52.171,52.2061,76737.0
2020-12-14 11:00:00,74.36,74.54,74.26,74.48,84989.0,52.2131,52.3395,52.1429,52.2974,84989.0
2020-12-14 11:30:00,74.46,74.55,74.17,74.55,126721.0,52.2834,52.3465,52.0797,52.3465,126721.0
2020-12-14 12:00:00,74.55,74.59,74.37,74.52,59521.0,52.3465,52.3746,52.2202,52.3255,59521.0
2020-12-14 12:30:00,74.53,74.6,74.4,74.56,104786.0,52.3325,52.3817,52.2412,52.3536,104786.0
2020-12-14 13:00:00,74.52,74.58,74.43,74.53,54606.0,52.3255,52.3676,52.2623,52.3325,54606.0
2020-12-14 13:30:00,74.5,74.62,74.49,74.58,54746.0,52.3114,52.3957,52.3044,52.3676,54746.0
2020-12-14 14:00:00,74.57,74.72,74.55,74.57,46018.0,52.3606,52.4659,52.3465,52.3606,46018.0
2020-12-14 14:30:00,74.57,74.57,74.35,74.39,175817.0,52.3606,52.3606,52.2061,52.2342,175817.0
2020-12-14 15:00:00,74.39,74.53,74.3,74.48,124400.0,52.2342,52.3325,52.171,52.2974,124400.0
2020-12-14 15:30:00,74.44,74.49,74.24,74.39,454119.0,52.2693,52.3044,52.1289,52.2342,454119.0
2020-12-15 09:30:00,75.23,75.38,75.01,75.07,174004.0,52.824,52.9293,52.6695,52.7117,174004.0
2020-12-15 10:00:00,75.08,75.27,74.93,75.21,158133.0,52.7187,52.8521,52.6134,52.81,158133.0
2020-12-15 10:30:00,75.22,75.61,75.13,75.54,109366.0,52.817,53.0908,52.7538,53.0417,109366.0
2020-12-15 11:00:00,75.53,75.91,75.31,75.83,239210.0,53.0347,53.3015,52.8802,53.2453,239210.0
2020-12-15 11:30:00,75.8,75.8,75.59,75.75,126647.0,53.2243,53.2243,53.0768,53.1891,126647.0
2020-12-15 12:00:00,75.74,75.92,75.64,75.83,82716.0,53.1821,53.3085,53.1119,53.2453,82716.0
2020-12-15 12:30:00,75.84,76.0,75.76,75.96,51808.0,53.2523,53.3647,53.1962,53.3366,51808.0
2020-12-15 13:00:00,75.99,76.17,75.93,75.99,80039.0,53.3577,53.4841,53.3155,53.3577,80039.0
2020-12-15 13:30:00,75.99,76.17,75.93,76.14,55873.0,53.3577,53.4841,53.3155,53.463,55873.0
2020-12-15 14:00:00,76.15,76.31,76.1,76.27,69113.0,53.47,53.5824,53.4349,53.5543,69113.0
2020-12-15 14:30:00,76.28,76.43,76.26,76.39,111491.0,53.5613,53.6666,53.5473,53.6385,111491.0
2020-12-15 15:00:00,76.38,76.46,76.3,76.31,88313.0,53.6315,53.6877,53.5753,53.5824,88313.0
2020-12-15 15:30:00,76.31,76.39,76.18,76.19,262327.0,53.5824,53.6385,53.4911,53.4981,262327.0
2020-12-16 09:30:00,75.86,76.21,75.46,75.78,200054.0,53.2664,53.5121,52.9855,53.2102,200054.0
2020-12-16 10:00:00,75.73,75.82,75.33,75.67,121420.0,53.1751,53.2383,52.8942,53.133,121420.0
2020-12-16 10:30:00,75.69,75.86,75.33,75.34,80368.0,53.147,53.2664,52.8942,52.9013,80368.0
2020-12-16 11:00:00,75.35,75.47,75.18,75.42,78032.0,52.9083,52.9925,52.7889,52.9574,78032.0
2020-12-16 11:30:00,75.44,75.6,75.09,75.59,93231.0,52.9715,53.0838,52.7257,53.0768,93231.0
2020-12-16 12:00:00,75.58,75.77,75.47,75.71,34096.0,53.0698,53.2032,52.9925,53.1611,34096.0
2020-12-16 12:30:00,75.7,75.72,75.53,75.67,19152.0,53.154,53.1681,53.0347,53.133,19152.0
2020-12-16 13:00:00,75.69,75.77,75.64,75.75,28584.0,53.147,53.2032,53.1119,53.1891,28584.0
2020-12-16 13:30:00,75.73,75.83,75.58,75.58,21143.0,53.1751,53.2453,53.0698,53.0698,21143.0
2020-12-16 14:00:00,75.63,75.67,75.41,75.5,44666.0,53.1049,53.133,52.9504,53.0136,44666.0
2020-12-16 14:30:00,75.5,75.92,75.48,75.91,32737.0,53.0136,53.3085,52.9996,53.3015,32737.0
2020-12-16 15:00:00,75.9,76.09,75.88,76.04,55947.0,53.2945,53.4279,53.2804,53.3928,55947.0
2020-12-16 15:30:00,76.04,76.12,75.89,75.9,125267.0,53.3928,53.4489,53.2875,53.2945,125267.0
2020-12-17 09:30:00,76.97,77.64,76.94,77.28,233651.0,54.0458,54.5162,54.0247,54.2635,233651.0
2020-12-17 10:00:00,77.25,77.33,76.95,76.98,155612.0,54.2424,54.2986,54.0317,54.0528,155612.0
2020-12-17 10:30:00,76.98,77.03,76.78,76.88,82345.0,54.0528,54.0879,53.9124,53.9826,82345.0
2020-12-17 11:00:00,76.88,76.92,76.61,76.63,89014.0,53.9826,54.0107,53.793,53.8071,89014.0
2020-12-17 11:30:00,76.64,76.9,76.48,76.81,116179.0,53.8141,53.9966,53.7017,53.9334,116179.0
2020-12-17 12:00:00,76.78,76.84,76.59,76.75,37366.0,53.9124,53.9545,53.779,53.8913,37366.0
2020-12-17 12:30:00,76.74,76.85,76.73,76.78,36605.0,53.8843,53.9615,53.8773,53.9124,36605.0
2020-12-17 13:00:00,76.77,76.97,76.71,76.76,53493.0,53.9054,54.0458,53.8632,53.8983,53493.0
2020-12-17 13:30:00,76.75,76.75,76.53,76.59,30692.0,53.8913,53.8913,53.7368,53.779,30692.0
2020-12-17 14:00:00,76.58,76.63,76.46,76.5,73115.0,53.7719,53.8071,53.6877,53.7158,73115.0
2020-12-17 14:30:00,76.52,76.7,76.52,76.58,29537.0,53.7298,53.8562,53.7298,53.7719,29537.0
2020-12-17 15:00:00,76.58,76.65,76.45,76.62,61621.0,53.7719,53.8211,53.6807,53.8,61621.0
2020-12-17 15:30:00,76.62,76.7,76.54,76.6,107828.0,53.8,53.8562,53.7439,53.786,107828.0
2020-12-18 09:30:00,76.74,76.93,76.37,76.79,184274.0,53.8843,54.0177,53.6245,53.9194,184274.0
2020-12-18 10:00:00,76.83,77.12,76.66,76.8,149957.0,53.9475,54.1511,53.8281,53.9264,149957.0
2020-12-18 10:30:00,76.8,76.88,76.51,76.67,90259.0,53.9264,53.9826,53.7228,53.8351,90259.0
2020-12-18 11:00:00,76.69,76.72,76.32,76.49,64711.0,53.8492,53.8702,53.5894,53.7088,64711.0
2020-12-18 11:30:00,76.49,76.97,76.47,76.96,92328.0,53.7088,54.0458,53.6947,54.0388,92328.0
2020-12-18 12:00:00,76.95,77.0,76.8,76.84,76751.0,54.0317,54.0669,53.9264,53.9545,76751.0
2020-12-18 12:30:00,76.85,76.86,76.67,76.72,39788.0,53.9615,53.9686,53.8351,53.8702,39788.0
2020-12-18 13:00:00,76.7,76.74,76.65,76.69,19188.0,53.8562,53.8843,53.8211,53.8492,19188.0
2020-12-18 13:30:00,76.7,76.76,76.6,76.75,25677.0,53.8562,53.8983,53.786,53.8913,25677.0
2020-12-18 14:00:00,76.76,76.79,76.65,76.77,37711.0,53.8983,53.9194,53.8211,53.9054,37711.0
2020-12-18 14:30:00,76.76,76.85,76.67,76.76,32619.0,53.8983,53.9615,53.8351,53.8983,32619.0
2020-12-18 15:00:00,76.76,76.82,76.63,76.66,39936.0,53.8983,53.9405,53.8071,53.8281,39936.0
2020-12-18 15:30:00,76.65,76.7,76.5,76.61,129910.0,53.8211,53.8562,53.7158,53.793,129910.0
2020-12-21 09:30:00,74.2,74.98,74.2,74.84,577298.0,52.1008,52.6485,52.1008,52.5502,577298.0
2020-12-21 10:00:00,74.83,75.04,74.67,74.9,334028.0,52.5432,52.6906,52.4308,52.5923,334028.0
2020-12-21 10:30:00,74.89,75.45,74.86,75.26,121728.0,52.5853,52.9785,52.5642,52.8451,121728.0
2020-12-21 11:00:00,75.25,75.34,75.05,75.21,107276.0,52.8381,52.9013,52.6976,52.81,107276.0
2020-12-21 11:30:00,75.29,76.04,75.18,76.0,133713.0,52.8662,53.3928,52.7889,53.3647,133713.0
2020-12-21 12:00:00,76.03,76.09,75.78,75.82,66379.0,53.3858,53.4279,53.2102,53.2383,66379.0
2020-12-21 12:30:00,75.84,76.08,75.73,76.05,45765.0,53.2523,53.4209,53.1751,53.3998,45765.0
2020-12-21 13:00:00,76.08,76.09,75.86,75.96,20847.0,53.4209,53.4279,53.2664,53.3366,20847.0
2020-12-21 13:30:00,75.97,76.19,75.96,76.19,49626.0,53.3436,53.4981,53.3366,53.4981,49626.0
2020-12-21 14:00:00,76.19,76.26,75.99,76.2,72407.0,53.4981,53.5473,53.3577,53.5051,72407.0
2020-12-21 14:30:00,76.2,76.3,76.12,76.16,48474.0,53.5051,53.5753,53.4489,53.477,48474.0
2020-12-21 15:00:00,76.15,76.18,75.98,76.18,38550.0,53.47,53.4911,53.3506,53.4911,38550.0
2020-12-21 15:30:00,76.15,76.31,75.91,76.29,152303.0,53.47,53.5824,53.3015,53.5683,152303.0
2020-12-22 09:30:00,75.56,75.6,75.16,75.37,143666.0,53.0557,53.0838,52.7749,52.9223,143666.0
2020-12-22 10:00:00,75.37,75.55,75.21,75.43,64021.0,52.9223,53.0487,52.81,52.9645,64021.0
2020-12-22 10:30:00,75.42,75.45,75.03,75.07,45005.0,52.9574,52.9785,52.6836,52.7117,45005.0
2020-12-22 11:00:00,75.08,75.27,74.97,75.11,88287.0,52.7187,52.8521,52.6415,52.7398,88287.0
2020-12-22 11:30:00,75.13,75.13,74.77,74.89,78141.0,52.7538,52.7538,52.501,52.5853,78141.0
2020-12-22 12:00:00,74.88,75.0,74.78,74.9,25067.0,52.5783,52.6625,52.508,52.5923,25067.0
2020-12-22 12:30:00,74.93,75.12,74.92,75.09,21446.0,52.6134,52.7468,52.6063,52.7257,21446.0
2020-12-22 13:00:00,75.11,75.27,75.05,75.25,38445.0,52.7398,52.8521,52.6976,52.8381,38445.0
2020-12-22 13:30:00,75.27,75.31,75.14,75.25,36583.0,52.8521,52.8802,52.7608,52.8381,36583.0
2020-12-22 14:00:00,75.25,75.32,75.21,75.29,24672.0,52.8381,52.8872,52.81,52.8662,24672.0
2020-12-22 14:30:00,75.26,75.36,75.2,75.36,24008.0,52.8451,52.9153,52.803,52.9153,24008.0
2020-12-22 15:00:00,75.34,75.37,75.14,75.18,33897.0,52.9013,52.9223,52.7608,52.7889,33897.0
2020-12-22 15:30:00,75.16,75.33,75.11,75.27,126776.0,52.7749,52.8942,52.7398,52.8521,126776.0
2020-12-23 09:30:00,75.99,76.27,75.65,75.77,133877.0,53.3577,53.5543,53.1189,53.2032,133877.0
2020-12-23 10:00:00,75.78,75.96,75.43,75.66,100583.0,53.2102,53.3366,52.9645,53.126,100583.0
2020-12-23 10:30:00,75.67,76.1,75.67,76.0,92821.0,53.133,53.4349,53.133,53.3647,92821.0
2020-12-23 11:00:00,76.0,76.38,75.99,76.29,132975.0,53.3647,53.6315,53.3577,53.5683,132975.0
2020-12-23 11:30:00,76.29,76.47,76.19,76.43,45976.0,53.5683,53.6947,53.4981,53.6666,45976.0
2020-12-23 12:00:00,76.41,76.44,76.25,76.31,20336.0,53.6526,53.6736,53.5402,53.5824,20336.0
2020-12-23 12:30:00,76.28,76.42,76.23,76.33,68062.0,53.5613,53.6596,53.5262,53.5964,68062.0
2020-12-23 13:00:00,76.34,76.38,76.23,76.32,38900.0,53.6034,53.6315,53.5262,53.5894,38900.0
2020-12-23 13:30:00,76.33,76.37,76.27,76.27,35396.0,53.5964,53.6245,53.5543,53.5543,35396.0
2020-12-23 14:00:00,76.29,76.36,76.2,76.27,17360.0,53.5683,53.6175,53.5051,53.5543,17360.0
2020-12-23 14:30:00,76.3,76.3,76.11,76.15,42519.0,53.5753,53.5753,53.4419,53.47,42519.0
2020-12-23 15:00:00,76.13,76.18,76.05,76.05,52735.0,53.456,53.4911,53.3998,53.3998,52735.0
2020-12-23 15:30:00,76.05,76.28,76.05,76.13,191850.0,53.3998,53.5613,53.3998,53.456,191850.0
2020-12-24 09:30:00,77.01,77.05,75.92,76.13,72015.0,54.0739,54.102,53.3085,53.456,72015.0
2020-12-24 10:00:00,76.14,76.18,75.96,75.99,26382.0,53.463,53.4911,53.3366,53.3577,26382.0
2020-12-24 10:30:00,75.96,76.0,75.72,75.84,48739.0,53.3366,53.3647,53.1681,53.2523,48739.0
2020-12-24 11:00:00,75.84,75.84,75.57,75.61,24211.0,53.2523,53.2523,53.0628,53.0908,24211.0
2020-12-24 11:30:00,75.61,75.67,75.56,75.63,23242.0,53.0908,53.133,53.0557,53.1049,23242.0
2020-12-24 12:00:00,75.59,75.61,75.53,75.59,41153.0,53.0768,53.0908,53.0347,53.0768,41153.0
2020-12-24 12:30:00,75.61,75.95,75.61,75.88,54948.0,53.0908,53.3296,53.0908,53.2804,54948.0
2020-12-28 09:30:00,76.6,76.78,76.37,76.39,54093.0,53.786,53.9124,53.6245,53.6385,54093.0
2020-12-28 10:00:00,76.35,76.38,75.97,75.99,39786.0,53.6104,53.6315,53.3436,53.3577,39786.0
2020-12-28 10:30:00,75.96,75.98,75.81,75.87,63935.0,53.3366,53.3506,53.2313,53.2734,63935.0
2020-12-28 11:00:00,75.85,76.0,75.66,75.66,71899.0,53.2594,53.3647,53.126,53.126,71899.0
2020-12-28 11:30:00,75.68,75.7,75.51,75.55,43104.0,53.14,53.154,53.0206,53.0487,43104.0
2020-12-28 12:00:00,75.53,75.65,75.44,75.49,32192.0,53.0347,53.1189,52.9715,53.0066,32192.0
2020-12-28 12:30:00,75.51,75.53,75.31,75.32,23159.0,53.0206,53.0347,52.8802,52.8872,23159.0
2020-12-28 13:00:00,75.31,75.49,75.29,75.46,35259.0,52.8802,53.0066,52.8662,52.9855,35259.0
2020-12-28 13:30:00,75.46,75.59,75.42,75.47,28694.0,52.9855,53.0768,52.9574,52.9925,28694.0
2020-12-28 14:00:00,75.46,75.61,75.45,75.56,17120.0,52.9855,53.0908,52.9785,53.0557,17120.0
2020-12-28 14:30:00,75.6,75.6,75.5,75.58,26784.0,53.0838,53.0838,53.0136,53.0698,26784.0
2020-12-28 15:00:00,75.59,75.68,75.48,75.51,34379.0,53.0768,53.14,52.9996,53.0206,34379.0
2020-12-28 15:30:00,75.52,75.64,75.48,75.59,110305.0,53.0276,53.1119,52.9996,53.0768,110305.0
2020-12-29 09:30:00,77.14,77.25,76.5,76.59,239572.0,54.1652,54.2424,53.7158,53.779,239572.0
2020-12-29 10:00:00,76.59,76.68,76.09,76.37,126797.0,53.779,53.8422,53.4279,53.6245,126797.0
2020-12-29 10:30:00,76.4,77.02,76.4,76.98,211024.0,53.6456,54.0809,53.6456,54.0528,211024.0
2020-12-29 11:00:00,76.92,76.98,76.69,76.77,118675.0,54.0107,54.0528,53.8492,53.9054,118675.0
2020-12-29 11:30:00,76.77,76.8,76.52,76.69,87541.0,53.9054,53.9264,53.7298,53.8492,87541.0
2020-12-29 12:00:00,76.67,76.67,76.16,76.22,31979.0,53.8351,53.8351,53.477,53.5192,31979.0
2020-12-29 12:30:00,76.28,76.28,76.02,76.11,19210.0,53.5613,53.5613,53.3787,53.4419,19210.0
2020-12-29 13:00:00,76.1,76.21,75.98,76.14,32051.0,53.4349,53.5121,53.3506,53.463,32051.0
2020-12-29 13:30:00,76.12,76.14,76.02,76.06,18405.0,53.4489,53.463,53.3787,53.4068,18405.0
2020-12-29 14:00:00,76.07,76.09,75.93,76.03,30708.0,53.4138,53.4279,53.3155,53.3858,30708.0
2020-12-29 14:30:00,76.01,76.04,75.89,75.99,45478.0,53.3717,53.3928,53.2875,53.3577,45478.0
2020-12-29 15:00:00,76.01,76.15,75.91,76.13,59502.0,53.3717,53.47,53.3015,53.456,59502.0
2020-12-29 15:30:00,76.12,76.33,76.04,76.12,119836.0,53.4489,53.5964,53.3928,53.4489,119836.0
2020-12-30 09:30:00,76.36,76.37,76.0,76.32,184260.0,53.6175,53.6245,53.3647,53.5894,184260.0
2020-12-30 10:00:00,76.35,76.39,76.17,76.29,111897.0,53.6104,53.6385,53.4841,53.5683,111897.0
2020-12-30 10:30:00,76.32,76.36,76.1,76.16,38861.0,53.5894,53.6175,53.4349,53.477,38861.0
2020-12-30 11:00:00,76.16,76.21,75.71,75.72,68977.0,53.477,53.5121,53.1611,53.1681,68977.0
2020-12-30 11:30:00,75.71,75.96,75.62,75.92,73158.0,53.1611,53.3366,53.0979,53.3085,73158.0
2020-12-30 12:00:00,75.92,75.92,75.74,75.75,27263.0,53.3085,53.3085,53.1821,53.1891,27263.0
2020-12-30 12:30:00,75.73,75.91,75.72,75.9,15120.0,53.1751,53.3015,53.1681,53.2945,15120.0
2020-12-30 13:00:00,75.91,75.91,75.79,75.83,29179.0,53.3015,53.3015,53.2172,53.2453,29179.0
2020-12-30 13:30:00,75.85,75.97,75.79,75.8,32658.0,53.2594,53.3436,53.2172,53.2243,32658.0
2020-12-30 14:00:00,75.82,75.88,75.77,75.88,23385.0,53.2383,53.2804,53.2032,53.2804,23385.0
2020-12-30 14:30:00,75.86,75.94,75.8,75.88,50215.0,53.2664,53.3226,53.2243,53.2804,50215.0
2020-12-30 15:00:00,75.87,76.02,75.83,76.0,63901.0,53.2734,53.3787,53.2453,53.3647,63901.0
2020-12-30 15:30:00,76.03,76.16,75.94,75.99,167270.0,53.3858,53.477,53.3226,53.3577,167270.0
2020-12-31 09:30:00,75.25,75.43,74.81,74.87,121206.0,52.8381,52.9645,52.5291,52.5712,121206.0
2020-12-31 10:00:00,74.9,75.18,74.9,75.12,39222.0,52.5923,52.7889,52.5923,52.7468,39222.0
2020-12-31 10:30:00,75.15,75.31,75.12,75.23,60464.0,52.7678,52.8802,52.7468,52.824,60464.0
2020-12-31 11:00:00,75.23,75.27,75.16,75.16,36232.0,52.824,52.8521,52.7749,52.7749,36232.0
2020-12-31 11:30:00,75.15,75.15,75.03,75.09,20818.0,52.7678,52.7678,52.6836,52.7257,20818.0
2020-12-31 12:00:00,75.1,75.23,75.01,75.19,52832.0,52.7327,52.824,52.6695,52.7959,52832.0
2020-12-31 12:30:00,75.19,75.2,75.03,75.09,27605.0,52.7959,52.803,52.6836,52.7257,27605.0
2020-12-31 13:00:00,75.13,75.25,75.03,75.03,34873.0,52.7538,52.8381,52.6836,52.6836,34873.0
2020-12-31 13:30:00,75.04,75.09,74.95,75.09,46512.0,52.6906,52.7257,52.6274,52.7257,46512.0
2020-12-31 14:00:00,75.1,75.24,75.07,75.19,34410.0,52.7327,52.831,52.7117,52.7959,34410.0
2020-12-31 14:30:00,75.19,75.3,75.19,75.25,28314.0,52.7959,52.8732,52.7959,52.8381,28314.0
2020-12-31 15:00:00,75.25,75.34,75.21,75.32,69842.0,52.8381,52.9013,52.81,52.8872,69842.0
2020-12-31 15:30:00,75.33,75.36,75.21,75.22,163951.0,52.8942,52.9153,52.81,52.817,163951.0
2021-01-04 09:30:00,78.98,79.32,78.37,79.18,411594.0,55.4571,55.6959,55.0288,55.5976,411594.0
2021-01-04 10:00:00,79.23,79.35,78.64,78.64,211862.0,55.6327,55.7169,55.2184,55.2184,211862.0
2021-01-04 10:30:00,78.65,78.65,78.0,78.07,197023.0,55.2254,55.2254,54.769,54.8182,197023.0
2021-01-04 11:00:00,78.08,78.67,77.74,78.6,167626.0,54.8252,55.2395,54.5865,55.1903,167626.0
2021-01-04 11:30:00,78.59,78.62,77.83,77.95,83961.0,55.1833,55.2044,54.6497,54.7339,83961.0
2021-01-04 12:00:00,78.0,78.07,77.56,77.95,73554.0,54.769,54.8182,54.4601,54.7339,73554.0
2021-01-04 12:30:00,77.96,77.96,77.6,77.92,67401.0,54.7409,54.7409,54.4882,54.7128,67401.0
2021-01-04 13:00:00,77.94,78.31,77.89,78.26,82236.0,54.7269,54.9867,54.6918,54.9516,82236.0
2021-01-04 13:30:00,78.26,78.26,77.91,78.06,86996.0,54.9516,54.9516,54.7058,54.8112,86996.0
2021-01-04 14:00:00,78.09,78.09,77.71,77.73,80221.0,54.8322,54.8322,54.5654,54.5794,80221.0
2021-01-04 14:30:00,77.77,77.78,77.43,77.64,126728.0,54.6075,54.6145,54.3688,54.5162,126728.0
2021-01-04 15:00:00,77.61,77.73,77.44,77.46,100972.0,54.4952,54.5794,54.3758,54.3899,100972.0
2021-01-04 15:30:00,77.47,77.64,77.4,77.42,299097.0,54.3969,54.5162,54.3477,54.3618,299097.0
2021-01-05 09:30:00,77.82,78.22,77.76,78.11,253415.0,54.6426,54.9235,54.6005,54.8463,253415.0
2021-01-05 10:00:00,78.12,78.24,77.83,77.91,106079.0,54.8533,54.9375,54.6497,54.7058,106079.0
2021-01-05 10:30:00,77.9,78.11,77.42,78.05,157662.0,54.6988,54.8463,54.3618,54.8041,157662.0
2021-01-05 11:00:00,78.05,78.74,78.0,78.57,248188.0,54.8041,55.2886,54.769,55.1693,248188.0
2021-01-05 11:30:00,78.57,78.82,78.52,78.64,62796.0,55.1693,55.3448,55.1341,55.2184,62796.0
2021-01-05 12:00:00,78.64,78.83,78.62,78.66,43244.0,55.2184,55.3518,55.2044,55.2325,43244.0
2021-01-05 12:30:00,78.66,79.03,78.66,78.94,112651.0,55.2325,55.4923,55.2325,55.4291,112651.0
2021-01-05 13:00:00,78.94,79.13,78.91,79.03,42318.0,55.4291,55.5625,55.408,55.4923,42318.0
2021-01-05 13:30:00,79.04,79.26,79.03,79.2,84478.0,55.4993,55.6538,55.4923,55.6116,84478.0
2021-01-05 14:00:00,79.23,79.53,79.21,79.43,130802.0,55.6327,55.8433,55.6186,55.7731,130802.0
2021-01-05 14:30:00,79.44,79.5,79.28,79.31,119688.0,55.7801,55.8223,55.6678,55.6889,119688.0
2021-01-05 15:00:00,79.31,79.46,79.31,79.38,90516.0,55.6889,55.7942,55.6889,55.738,90516.0
2021-01-05 15:30:00,79.37,79.43,79.18,79.26,260069.0,55.731,55.7731,55.5976,55.6538,260069.0
2021-01-06 09:30:00,82.27,82.54,81.8,82.54,429623.0,57.7673,57.9569,57.4373,57.9569,429623.0
2021-01-06 10:00:00,82.55,83.05,82.39,82.83,244983.0,57.9639,58.315,57.8515,58.1605,244983.0
2021-01-06 10:30:00,82.83,82.97,82.62,82.79,195704.0,58.1605,58.2588,58.013,58.1324,195704.0
2021-01-06 11:00:00,82.83,83.22,82.66,83.13,182887.0,58.1605,58.4343,58.0411,58.3711,182887.0
2021-01-06 11:30:00,83.13,83.15,82.64,82.78,115513.0,58.3711,58.3852,58.0271,58.1254,115513.0
2021-01-06 12:00:00,82.72,83.08,82.69,83.06,98063.0,58.0833,58.336,58.0622,58.322,98063.0
2021-01-06 12:30:00,83.05,83.5,83.0,83.25,89112.0,58.315,58.6309,58.2799,58.4554,89112.0
2021-01-06 13:00:00,83.3,83.42,83.14,83.26,40734.0,58.4905,58.5748,58.3782,58.4624,40734.0
2021-01-06 13:30:00,83.26,83.48,83.17,83.23,52858.0,58.4624,58.6169,58.3992,58.4414,52858.0
2021-01-06 14:00:00,83.27,83.49,82.94,83.02,108778.0,58.4694,58.6239,58.2377,58.2939,108778.0
2021-01-06 14:30:00,82.99,83.32,82.75,83.29,141527.0,58.2728,58.5046,58.1043,58.4835,141527.0
2021-01-06 15:00:00,83.28,83.32,83.04,83.18,130768.0,58.4765,58.5046,58.3079,58.4062,130768.0
2021-01-06 15:30:00,83.19,83.21,82.69,82.82,294670.0,58.4133,58.4273,58.0622,58.1535,294670.0
2021-01-07 09:30:00,84.93,85.39,84.43,85.08,394690.0,59.635,59.958,59.284,59.7404,394690.0
2021-01-07 10:00:00,85.09,85.45,84.93,85.18,207533.0,59.7474,60.0002,59.635,59.8106,207533.0
2021-01-07 10:30:00,85.17,85.37,84.97,85.09,172428.0,59.8036,59.944,59.6631,59.7474,172428.0
2021-01-07 11:00:00,85.08,85.62,85.04,85.39,145559.0,59.7404,60.1195,59.7123,59.958,145559.0
2021-01-07 11:30:00,85.37,85.86,85.15,85.65,204622.0,59.944,60.2881,59.7895,60.1406,204622.0
2021-01-07 12:00:00,85.56,85.95,85.56,85.77,170622.0,60.0774,60.3512,60.0774,60.2249,170622.0
2021-01-07 12:30:00,85.77,85.83,85.46,85.76,92798.0,60.2249,60.267,60.0072,60.2178,92798.0
2021-01-07 13:00:00,85.77,85.93,85.64,85.69,152272.0,60.2249,60.3372,60.1336,60.1687,152272.0
2021-01-07 13:30:00,85.69,85.95,85.65,85.84,75018.0,60.1687,60.3512,60.1406,60.274,75018.0
2021-01-07 14:00:00,85.85,86.06,85.8,85.98,101404.0,60.281,60.4285,60.2459,60.3723,101404.0
2021-01-07 14:30:00,85.99,86.1,85.91,85.94,116292.0,60.3793,60.4566,60.3232,60.3442,116292.0
2021-01-07 15:00:00,85.96,86.12,85.95,86.12,120412.0,60.3583,60.4706,60.3512,60.4706,120412.0
2021-01-07 15:30:00,86.13,86.17,85.94,85.98,343931.0,60.4776,60.5057,60.3442,60.3723,343931.0
2021-01-08 09:30:00,85.5,86.11,85.06,85.44,282855.0,60.0353,60.4636,59.7263,59.9931,282855.0
2021-01-08 10:00:00,85.42,85.8,84.95,85.04,232970.0,59.9791,60.2459,59.6491,59.7123,232970.0
2021-01-08 10:30:00,85.09,85.74,85.0,85.72,172887.0,59.7474,60.2038,59.6842,60.1898,172887.0
2021-01-08 11:00:00,85.72,85.84,85.36,85.78,68286.0,60.1898,60.274,59.937,60.2319,68286.0
2021-01-08 11:30:00,85.76,86.1,85.61,85.9,78182.0,60.2178,60.4566,60.1125,60.3161,78182.0
2021-01-08 12:00:00,85.88,86.05,85.68,85.99,71525.0,60.3021,60.4215,60.1617,60.3793,71525.0
2021-01-08 12:30:00,86.01,86.06,85.87,85.99,54952.0,60.3934,60.4285,60.2951,60.3793,54952.0
2021-01-08 13:00:00,85.98,86.05,85.38,85.6,48149.0,60.3723,60.4215,59.951,60.1055,48149.0
2021-01-08 13:30:00,85.61,85.71,85.29,85.55,152786.0,60.1125,60.1827,59.8878,60.0704,152786.0
2021-01-08 14:00:00,85.57,86.12,85.55,86.08,88016.0,60.0844,60.4706,60.0704,60.4425,88016.0
2021-01-08 14:30:00,86.13,86.23,86.03,86.13,47984.0,60.4776,60.5479,60.4074,60.4776,47984.0
2021-01-08 15:00:00,86.12,86.21,86.01,86.12,54864.0,60.4706,60.5338,60.3934,60.4706,54864.0
2021-01-08 15:30:00,86.12,86.9,86.07,86.68,498847.0,60.4706,61.0183,60.4355,60.8638,498847.0
2021-01-11 09:30:00,82.98,84.14,82.92,83.99,271813.0,58.2658,59.0803,58.2237,58.975,271813.0
2021-01-11 10:00:00,83.99,84.33,83.86,84.13,90772.0,58.975,59.2137,58.8837,59.0733,90772.0
2021-01-11 10:30:00,84.14,84.16,83.51,83.86,129025.0,59.0803,59.0944,58.638,58.8837,129025.0
2021-01-11 11:00:00,83.84,84.06,83.58,83.82,131352.0,58.8697,59.0242,58.6871,58.8556,131352.0
2021-01-11 11:30:00,83.8,84.12,83.65,84.07,301664.0,58.8416,59.0663,58.7363,59.0312,301664.0
2021-01-11 12:00:00,84.1,84.11,83.61,83.85,70911.0,59.0522,59.0593,58.7082,58.8767,70911.0
2021-01-11 12:30:00,83.87,84.02,83.8,83.92,62431.0,58.8907,58.9961,58.8416,58.9259,62431.0
2021-01-11 13:00:00,83.93,84.11,83.91,84.01,49481.0,58.9329,59.0593,58.9188,58.989,49481.0
2021-01-11 13:30:00,84.01,84.2,83.99,84.02,59067.0,58.989,59.1225,58.975,58.9961,59067.0
2021-01-11 14:00:00,84.01,84.07,83.76,83.9,86544.0,58.989,59.0312,58.8135,58.9118,86544.0
2021-01-11 14:30:00,83.94,84.02,83.88,83.98,55199.0,58.9399,58.9961,58.8978,58.968,55199.0
2021-01-11 15:00:00,83.95,83.98,83.67,83.75,67774.0,58.9469,58.968,58.7503,58.8065,67774.0
2021-01-11 15:30:00,83.74,83.92,83.65,83.79,201912.0,58.7995,58.9259,58.7363,58.8346,201912.0
2021-01-12 09:30:00,82.73,83.5,82.65,83.36,344466.0,58.0903,58.6309,58.0341,58.5326,344466.0
2021-01-12 10:00:00,83.39,83.85,83.2,83.73,90181.0,58.5537,58.8767,58.4203,58.7924,90181.0
2021-01-12 10:30:00,83.78,83.91,83.6,83.6,55985.0,58.8275,58.9188,58.7012,58.7012,55985.0
2021-01-12 11:00:00,83.62,84.07,83.62,83.82,182057.0,58.7152,59.0312,58.7152,58.8556,182057.0
2021-01-12 11:30:00,83.86,84.04,83.77,84.0,56432.0,58.8837,59.0101,58.8205,58.982,56432.0
2021-01-12 12:00:00,84.01,84.03,83.61,83.89,31514.0,58.989,59.0031,58.7082,58.9048,31514.0
2021-01-12 12:30:00,83.88,83.93,83.76,83.88,41976.0,58.8978,58.9329,58.8135,58.8978,41976.0
2021-01-12 13:00:00,83.88,83.93,83.7,83.9,54805.0,58.8978,58.9329,58.7714,58.9118,54805.0
2021-01-12 13:30:00,83.88,84.06,83.83,83.98,34129.0,58.8978,59.0242,58.8627,58.968,34129.0
2021-01-12 14:00:00,83.97,84.07,83.87,83.97,70253.0,58.961,59.0312,58.8907,58.961,70253.0
2021-01-12 14:30:00,83.99,84.1,83.94,84.05,53646.0,58.975,59.0522,58.9399,59.0171,53646.0
2021-01-12 15:00:00,84.05,84.09,83.8,83.8,57722.0,59.0171,59.0452,58.8416,58.8416,57722.0
2021-01-12 15:30:00,83.79,84.06,83.7,84.02,212967.0,58.8346,59.0242,58.7714,58.9961,212967.0
2021-01-13 09:30:00,82.75,82.95,82.21,82.29,222422.0,58.1043,58.2447,57.7251,57.7813,222422.0
2021-01-13 10:00:00,82.26,82.5,81.83,82.4,105857.0,57.7603,57.9288,57.4583,57.8586,105857.0
2021-01-13 10:30:00,82.4,82.4,82.06,82.17,133721.0,57.8586,57.8586,57.6198,57.6971,133721.0
2021-01-13 11:00:00,82.13,82.27,81.91,82.04,87514.0,57.669,57.7673,57.5145,57.6058,87514.0
2021-01-13 11:30:00,81.99,82.13,81.9,82.1,88023.0,57.5707,57.669,57.5075,57.6479,88023.0
2021-01-13 12:00:00,82.12,82.12,81.8,82.08,57566.0,57.662,57.662,57.4373,57.6339,57566.0
2021-01-13 12:30:00,82.06,82.24,81.92,82.13,62545.0,57.6198,57.7462,57.5215,57.669,62545.0
2021-01-13 13:00:00,82.09,82.36,82.07,82.31,86997.0,57.6409,57.8305,57.6268,57.7954,86997.0
2021-01-13 13:30:00,82.3,82.54,82.21,82.51,66478.0,57.7883,57.9569,57.7251,57.9358,66478.0
2021-01-13 14:00:00,82.5,82.58,81.99,81.99,82209.0,57.9288,57.9849,57.5707,57.5707,82209.0
2021-01-13 14:30:00,81.98,82.04,81.67,81.73,88675.0,57.5636,57.6058,57.346,57.3881,88675.0
2021-01-13 15:00:00,81.73,81.79,81.59,81.67,92183.0,57.3881,57.4302,57.2898,57.346,92183.0
2021-01-13 15:30:00,81.67,81.87,81.6,81.76,170268.0,57.346,57.4864,57.2968,57.4092,170268.0
2021-01-14 09:30:00,83.45,83.8,83.34,83.53,162048.0,58.5958,58.8416,58.5186,58.652,162048.0
2021-01-14 10:00:00,83.5,84.0,83.46,83.95,70341.0,58.6309,58.982,58.6029,58.9469,70341.0
2021-01-14 10:30:00,83.94,84.13,83.87,84.1,95588.0,58.9399,59.0733,58.8907,59.0522,95588.0
2021-01-14 11:00:00,84.11,84.31,83.91,84.3,111430.0,59.0593,59.1997,58.9188,59.1927,111430.0
2021-01-14 11:30:00,84.35,84.65,84.23,84.59,48799.0,59.2278,59.4384,59.1435,59.3963,48799.0
2021-01-14 12:00:00,84.56,84.69,84.42,84.65,35002.0,59.3752,59.4665,59.2769,59.4384,35002.0
2021-01-14 12:30:00,84.66,84.78,84.65,84.77,44026.0,59.4455,59.5297,59.4384,59.5227,44026.0
2021-01-14 13:00:00,84.77,84.81,84.53,84.58,73726.0,59.5227,59.5508,59.3542,59.3893,73726.0
2021-01-14 13:30:00,84.57,84.82,84.55,84.69,88589.0,59.3823,59.5578,59.3682,59.4665,88589.0
2021-01-14 14:00:00,84.68,84.94,84.63,84.86,109895.0,59.4595,59.6421,59.4244,59.5859,109895.0
2021-01-14 14:30:00,84.89,85.03,84.82,84.88,71990.0,59.607,59.7053,59.5578,59.5999,71990.0
2021-01-14 15:00:00,84.89,84.97,84.81,84.89,136141.0,59.607,59.6631,59.5508,59.607,136141.0
2021-01-14 15:30:00,84.88,85.0,84.64,84.84,198031.0,59.5999,59.6842,59.4314,59.5718,198031.0
2021-01-15 09:30:00,81.67,81.91,81.4,81.51,314407.0,57.346,57.5145,57.1564,57.2336,314407.0
2021-01-15 10:00:00,81.49,81.5,79.92,80.35,307875.0,57.2196,57.2266,56.1172,56.4191,307875.0
2021-01-15 10:30:00,80.34,81.16,80.29,80.96,154479.0,56.4121,56.9879,56.377,56.8474,154479.0
2021-01-15 11:00:00,80.98,81.25,80.8,81.25,99577.0,56.8615,57.0511,56.7351,57.0511,99577.0
2021-01-15 11:30:00,81.24,81.4,81.08,81.2,49868.0,57.044,57.1564,56.9317,57.016,49868.0
2021-01-15 12:00:00,81.2,81.21,80.91,80.95,34296.0,57.016,57.023,56.8123,56.8404,34296.0
2021-01-15 12:30:00,80.96,81.08,80.9,81.01,36123.0,56.8474,56.9317,56.8053,56.8825,36123.0
2021-01-15 13:00:00,80.97,80.98,80.78,80.82,30118.0,56.8545,56.8615,56.721,56.7491,30118.0
2021-01-15 13:30:00,80.79,80.88,80.71,80.82,41114.0,56.7281,56.7913,56.6719,56.7491,41114.0
2021-01-15 14:00:00,80.83,80.9,80.65,80.69,55306.0,56.7562,56.8053,56.6298,56.6579,55306.0
2021-01-15 14:30:00,80.71,80.81,80.41,80.43,113170.0,56.6719,56.7421,56.4612,56.4753,113170.0
2021-01-15 15:00:00,80.42,80.57,80.42,80.53,85582.0,56.4683,56.5736,56.4683,56.5455,85582.0
2021-01-15 15:30:00,80.54,80.58,80.38,80.47,234851.0,56.5525,56.5806,56.4402,56.5034,234851.0
2021-01-19 09:30:00,81.28,81.45,80.66,80.92,193996.0,57.0721,57.1915,56.6368,56.8193,193996.0
2021-01-19 10:00:00,80.92,81.32,80.72,81.25,101756.0,56.8193,57.1002,56.6789,57.0511,101756.0
2021-01-19 10:30:00,81.23,81.67,81.23,81.28,143409.0,57.037,57.346,57.037,57.0721,143409.0
2021-01-19 11:00:00,81.29,81.47,80.7,80.76,85380.0,57.0792,57.2055,56.6649,56.707,85380.0
2021-01-19 11:30:00,80.78,81.03,80.72,80.9,81268.0,56.721,56.8966,56.6789,56.8053,81268.0
2021-01-19 12:00:00,80.93,80.94,80.81,80.86,24684.0,56.8264,56.8334,56.7421,56.7772,24684.0
2021-01-19 12:30:00,80.88,81.18,80.87,81.12,20492.0,56.7913,57.0019,56.7842,56.9598,20492.0
2021-01-19 13:00:00,81.15,81.46,81.15,81.43,33938.0,56.9808,57.1985,56.9808,57.1775,33938.0
2021-01-19 13:30:00,81.46,81.8,81.43,81.78,99540.0,57.1985,57.4373,57.1775,57.4232,99540.0
2021-01-19 14:00:00,81.75,81.88,81.7,81.77,76011.0,57.4021,57.4934,57.367,57.4162,76011.0
2021-01-19 14:30:00,81.76,82.0,81.69,81.87,92552.0,57.4092,57.5777,57.36,57.4864,92552.0
2021-01-19 15:00:00,81.89,81.92,81.68,81.69,65580.0,57.5005,57.5215,57.353,57.36,65580.0
2021-01-19 15:30:00,81.7,81.7,81.52,81.6,168742.0,57.367,57.367,57.2407,57.2968,168742.0
2021-01-20 09:30:00,82.75,82.9,82.22,82.4,138787.0,58.1043,58.2096,57.7322,57.8586,138787.0
2021-01-20 10:00:00,82.43,82.88,82.41,82.71,103852.0,57.8796,58.1956,57.8656,58.0762,103852.0
2021-01-20 10:30:00,82.71,82.87,82.38,82.49,161210.0,58.0762,58.1886,57.8445,57.9218,161210.0
2021-01-20 11:00:00,82.48,82.54,82.08,82.54,92754.0,57.9147,57.9569,57.6339,57.9569,92754.0
2021-01-20 11:30:00,82.57,83.08,82.55,82.98,54756.0,57.9779,58.336,57.9639,58.2658,54756.0
2021-01-20 12:00:00,82.96,83.05,82.71,82.8,32690.0,58.2518,58.315,58.0762,58.1394,32690.0
2021-01-20 12:30:00,82.85,82.87,82.58,82.58,42402.0,58.1745,58.1886,57.9849,57.9849,42402.0
2021-01-20 13:00:00,82.6,82.65,82.34,82.52,56760.0,57.999,58.0341,57.8164,57.9428,56760.0
2021-01-20 13:30:00,82.52,82.63,82.35,82.36,35193.0,57.9428,58.0201,57.8234,57.8305,35193.0
2021-01-20 14:00:00,82.37,82.57,82.26,82.56,38224.0,57.8375,57.9779,57.7603,57.9709,38224.0
2021-01-20 14:30:00,82.57,82.65,82.51,82.62,34036.0,57.9779,58.0341,57.9358,58.013,34036.0
2021-01-20 15:00:00,82.63,82.65,82.53,82.59,43847.0,58.0201,58.0341,57.9498,57.992,43847.0
2021-01-20 15:30:00,82.6,82.68,82.53,82.67,225340.0,57.999,58.0552,57.9498,58.0481,225340.0
2021-01-21 09:30:00,83.22,83.27,82.14,82.17,255436.0,58.4343,58.4694,57.676,57.6971,255436.0
2021-01-21 10:00:00,82.17,82.44,81.89,82.44,91584.0,57.6971,57.8866,57.5005,57.8866,91584.0
2021-01-21 10:30:00,82.46,82.51,81.87,81.99,102068.0,57.9007,57.9358,57.4864,57.5707,102068.0
2021-01-21 11:00:00,82.05,82.14,81.66,81.75,53791.0,57.6128,57.676,57.339,57.4021,53791.0
2021-01-21 11:30:00,81.77,82.05,81.42,81.97,83942.0,57.4162,57.6128,57.1704,57.5566,83942.0
2021-01-21 12:00:00,81.97,82.03,81.73,81.88,29698.0,57.5566,57.5988,57.3881,57.4934,29698.0
2021-01-21 12:30:00,81.88,81.99,81.85,81.98,22927.0,57.4934,57.5707,57.4724,57.5636,22927.0
2021-01-21 13:00:00,81.97,82.13,81.91,82.03,32269.0,57.5566,57.669,57.5145,57.5988,32269.0
2021-01-21 13:30:00,82.05,82.16,81.97,82.08,26799.0,57.6128,57.69,57.5566,57.6339,26799.0
2021-01-21 14:00:00,82.05,82.29,82.03,82.2,19849.0,57.6128,57.7813,57.5988,57.7181,19849.0
2021-01-21 14:30:00,82.18,82.28,82.13,82.24,21160.0,57.7041,57.7743,57.669,57.7462,21160.0
2021-01-21 15:00:00,82.24,82.33,82.21,82.33,67519.0,57.7462,57.8094,57.7251,57.8094,67519.0
2021-01-21 15:30:00,82.32,82.41,82.24,82.39,174034.0,57.8024,57.8656,57.7462,57.8515,174034.0
2021-01-22 09:30:00,80.23,80.83,80.02,80.48,253155.0,56.3349,56.7562,56.1874,56.5104,253155.0
2021-01-22 10:00:00,80.44,80.91,80.44,80.64,69501.0,56.4823,56.8123,56.4823,56.6227,69501.0
2021-01-22 10:30:00,80.64,81.0,80.56,80.92,66366.0,56.6227,56.8755,56.5666,56.8193,66366.0
2021-01-22 11:00:00,80.91,80.96,80.65,80.65,75639.0,56.8123,56.8474,56.6298,56.6298,75639.0
2021-01-22 11:30:00,80.66,80.89,80.56,80.8,67580.0,56.6368,56.7983,56.5666,56.7351,67580.0
2021-01-22 12:00:00,80.78,81.13,80.75,81.1,19616.0,56.721,56.9668,56.7,56.9457,19616.0
2021-01-22 12:30:00,81.07,81.16,80.99,81.08,16181.0,56.9247,56.9879,56.8685,56.9317,16181.0
2021-01-22 13:00:00,81.06,81.37,81.06,81.34,59745.0,56.9177,57.1353,56.9177,57.1143,59745.0
2021-01-22 13:30:00,81.34,81.5,81.19,81.2,43293.0,57.1143,57.2266,57.0089,57.016,43293.0
2021-01-22 14:00:00,81.22,81.44,81.21,81.34,17137.0,57.03,57.1845,57.023,57.1143,17137.0
2021-01-22 14:30:00,81.31,81.38,81.17,81.2,35808.0,57.0932,57.1423,56.9949,57.016,35808.0
2021-01-22 15:00:00,81.2,81.28,81.16,81.24,36341.0,57.016,57.0721,56.9879,57.044,36341.0
2021-01-22 15:30:00,81.23,81.53,81.17,81.41,200234.0,57.037,57.2477,56.9949,57.1634,200234.0
2021-01-25 09:30:00,80.84,81.07,80.48,80.56,125538.0,56.7632,56.9247,56.5104,56.5666,125538.0
2021-01-25 10:00:00,80.56,81.04,80.55,80.84,78591.0,56.5666,56.9036,56.5595,56.7632,78591.0
2021-01-25 10:30:00,80.88,80.94,80.4,80.44,108318.0,56.7913,56.8334,56.4542,56.4823,108318.0
2021-01-25 11:00:00,80.46,80.68,80.12,80.53,135384.0,56.4964,56.6508,56.2576,56.5455,135384.0
2021-01-25 11:30:00,80.54,80.98,80.46,80.92,57869.0,56.5525,56.8615,56.4964,56.8193,57869.0
2021-01-25 12:00:00,80.9,80.98,80.5,80.58,50753.0,56.8053,56.8615,56.5244,56.5806,50753.0
2021-01-25 12:30:00,80.59,80.84,80.55,80.75,28613.0,56.5876,56.7632,56.5595,56.7,28613.0
2021-01-25 13:00:00,80.78,81.08,80.74,80.99,25263.0,56.721,56.9317,56.693,56.8685,25263.0
2021-01-25 13:30:00,80.99,81.02,80.76,80.8,26293.0,56.8685,56.8896,56.707,56.7351,26293.0
2021-01-25 14:00:00,80.81,80.9,80.71,80.81,23925.0,56.7421,56.8053,56.6719,56.7421,23925.0
2021-01-25 14:30:00,80.78,81.0,80.78,80.95,28801.0,56.721,56.8755,56.721,56.8404,28801.0
2021-01-25 15:00:00,80.99,81.03,80.86,80.86,57624.0,56.8685,56.8966,56.7772,56.7772,57624.0
2021-01-25 15:30:00,80.86,81.17,80.85,81.1,149281.0,56.7772,56.9949,56.7702,56.9457,149281.0
2021-01-26 09:30:00,81.72,81.92,81.36,81.66,167807.0,57.3811,57.5215,57.1283,57.339,167807.0
2021-01-26 10:00:00,81.66,81.8,81.32,81.53,51372.0,57.339,57.4373,57.1002,57.2477,51372.0
2021-01-26 10:30:00,81.53,81.53,81.17,81.27,69245.0,57.2477,57.2477,56.9949,57.0651,69245.0
2021-01-26 11:00:00,81.28,81.52,81.2,81.51,58713.0,57.0721,57.2407,57.016,57.2336,58713.0
2021-01-26 11:30:00,81.49,81.5,81.16,81.17,40163.0,57.2196,57.2266,56.9879,56.9949,40163.0
2021-01-26 12:00:00,81.2,81.43,81.19,81.43,30658.0,57.016,57.1775,57.0089,57.1775,30658.0
2021-01-26 12:30:00,81.43,81.54,81.09,81.13,102701.0,57.1775,57.2547,56.9387,56.9668,102701.0
2021-01-26 13:00:00,81.13,81.38,81.08,81.27,48339.0,56.9668,57.1423,56.9317,57.0651,48339.0
2021-01-26 13:30:00,81.26,81.53,81.21,81.4,70999.0,57.0581,57.2477,57.023,57.1564,70999.0
2021-01-26 14:00:00,81.41,81.42,81.18,81.25,51748.0,57.1634,57.1704,57.0019,57.0511,51748.0
2021-01-26 14:30:00,81.28,81.52,81.24,81.52,59669.0,57.0721,57.2407,57.044,57.2407,59669.0
2021-01-26 15:00:00,81.49,81.63,81.39,81.52,73489.0,57.2196,57.3179,57.1494,57.2407,73489.0
2021-01-26 15:30:00,81.5,81.54,81.13,81.14,224182.0,57.2266,57.2547,56.9668,56.9738,224182.0
2021-01-27 09:30:00,78.44,78.52,77.46,78.01,369381.0,55.078,55.1341,54.3899,54.776,369381.0
2021-01-27 10:00:00,78.05,79.33,77.87,79.32,298338.0,54.8041,55.7029,54.6777,55.6959,298338.0
2021-01-27 10:30:00,79.3,79.59,79.03,79.37,270028.0,55.6818,55.8855,55.4923,55.731,270028.0
2021-01-27 11:00:00,79.36,79.36,78.72,78.94,171226.0,55.724,55.724,55.2746,55.4291,171226.0
2021-01-27 11:30:00,78.95,79.13,78.77,79.01,89084.0,55.4361,55.5625,55.3097,55.4782,89084.0
2021-01-27 12:00:00,79.0,79.43,78.97,79.34,79736.0,55.4712,55.7731,55.4501,55.7099,79736.0
2021-01-27 12:30:00,79.27,79.8,79.22,79.79,54964.0,55.6608,56.0329,55.6257,56.0259,54964.0
2021-01-27 13:00:00,79.79,79.86,79.55,79.79,53267.0,56.0259,56.0751,55.8574,56.0259,53267.0
2021-01-27 13:30:00,79.75,79.92,79.73,79.8,37961.0,55.9978,56.1172,55.9838,56.0329,37961.0
2021-01-27 14:00:00,79.84,79.95,79.62,79.72,45415.0,56.061,56.1382,55.9065,55.9767,45415.0
2021-01-27 14:30:00,79.7,79.72,79.01,79.07,72897.0,55.9627,55.9767,55.4782,55.5203,72897.0
2021-01-27 15:00:00,79.02,79.31,78.78,78.85,65207.0,55.4852,55.6889,55.3167,55.3659,65207.0
2021-01-27 15:30:00,78.87,78.92,78.52,78.72,243538.0,55.3799,55.415,55.1341,55.2746,243538.0
2021-01-28 09:30:00,78.66,79.2,78.15,78.36,209467.0,55.2325,55.6116,54.8743,55.0218,209467.0
2021-01-28 10:00:00,78.33,78.98,77.95,78.59,129930.0,55.0007,55.4571,54.7339,55.1833,129930.0
2021-01-28 10:30:00,78.63,78.73,78.22,78.26,85299.0,55.2114,55.2816,54.9235,54.9516,85299.0
2021-01-28 11:00:00,78.28,78.5,78.09,78.26,83992.0,54.9656,55.1201,54.8322,54.9516,83992.0
2021-01-28 11:30:00,78.23,78.66,78.22,78.49,100243.0,54.9305,55.2325,54.9235,55.1131,100243.0
2021-01-28 12:00:00,78.49,78.54,78.14,78.24,84029.0,55.1131,55.1482,54.8673,54.9375,84029.0
2021-01-28 12:30:00,78.25,78.31,78.0,78.24,55899.0,54.9446,54.9867,54.769,54.9375,55899.0
2021-01-28 13:00:00,78.25,78.45,78.01,78.29,82586.0,54.9446,55.085,54.776,54.9727,82586.0
2021-01-28 13:30:00,78.29,78.47,78.16,78.34,56551.0,54.9727,55.099,54.8814,55.0078,56551.0
2021-01-28 14:00:00,78.35,78.54,78.31,78.48,44003.0,55.0148,55.1482,54.9867,55.1061,44003.0
2021-01-28 14:30:00,78.48,78.61,78.35,78.4,52708.0,55.1061,55.1973,55.0148,55.0499,52708.0
2021-01-28 15:00:00,78.4,78.68,78.34,78.5,54997.0,55.0499,55.2465,55.0078,55.1201,54997.0
2021-01-28 15:30:00,78.48,78.8,78.47,78.5,192868.0,55.1061,55.3308,55.099,55.1201,192868.0
2021-01-29 09:30:00,77.48,77.88,77.2,77.7,221577.0,54.4039,54.6848,54.2073,54.5584,221577.0
2021-01-29 10:00:00,77.69,78.01,77.45,77.72,160887.0,54.5514,54.776,54.3828,54.5724,160887.0
2021-01-29 10:30:00,77.73,78.15,77.52,77.64,168748.0,54.5794,54.8743,54.432,54.5162,168748.0
2021-01-29 11:00:00,77.64,77.68,77.01,77.01,80191.0,54.5162,54.5443,54.0739,54.0739,80191.0
2021-01-29 11:30:00,77.04,77.21,76.91,77.02,109173.0,54.0949,54.2143,54.0037,54.0809,109173.0
2021-01-29 12:00:00,77.01,77.04,76.69,76.74,52411.0,54.0739,54.0949,53.8492,53.8843,52411.0
2021-01-29 12:30:00,76.77,76.78,76.27,76.28,113729.0,53.9054,53.9124,53.5543,53.5613,113729.0
2021-01-29 13:00:00,76.29,76.81,76.22,76.81,45706.0,53.5683,53.9334,53.5192,53.9334,45706.0
2021-01-29 13:30:00,76.79,76.79,76.44,76.51,66101.0,53.9194,53.9194,53.6736,53.7228,66101.0
2021-01-29 14:00:00,76.51,76.82,76.34,76.35,44213.0,53.7228,53.9405,53.6034,53.6104,44213.0
2021-01-29 14:30:00,76.34,76.43,76.18,76.21,64501.0,53.6034,53.6666,53.4911,53.5121,64501.0
2021-01-29 15:00:00,76.2,76.65,76.19,76.48,61155.0,53.5051,53.8211,53.4981,53.7017,61155.0
2021-01-29 15:30:00,76.46,76.6,76.27,76.41,266951.0,53.6877,53.786,53.5543,53.6526,266951.0
2021-02-01 09:30:00,78.6,78.79,77.93,78.29,225217.0,55.1903,55.3237,54.7199,54.9727,225217.0
2021-02-01 10:00:00,78.31,78.46,78.05,78.05,160640.0,54.9867,55.092,54.8041,54.8041,160640.0
2021-02-01 10:30:00,78.02,78.28,77.72,77.8,168442.0,54.7831,54.9656,54.5724,54.6286,168442.0
2021-02-01 11:00:00,77.76,78.0,77.72,77.86,72944.0,54.6005,54.769,54.5724,54.6707,72944.0
2021-02-01 11:30:00,77.87,78.27,77.8,78.09,57720.0,54.6777,54.9586,54.6286,54.8322,57720.0
2021-02-01 12:00:00,78.06,78.35,78.05,78.16,38997.0,54.8112,55.0148,54.8041,54.8814,38997.0
2021-02-01 12:30:00,78.15,78.36,78.15,78.36,50537.0,54.8743,55.0218,54.8743,55.0218,50537.0
2021-02-01 13:00:00,78.37,78.63,78.31,78.55,44966.0,55.0288,55.2114,54.9867,55.1552,44966.0
2021-02-01 13:30:00,78.51,78.6,78.3,78.54,94790.0,55.1271,55.1903,54.9797,55.1482,94790.0
2021-02-01 14:00:00,78.55,78.71,78.5,78.7,31442.0,55.1552,55.2676,55.1201,55.2605,31442.0
2021-02-01 14:30:00,78.69,78.74,78.6,78.67,30441.0,55.2535,55.2886,55.1903,55.2395,30441.0
2021-02-01 15:00:00,78.66,78.72,78.6,78.62,86043.0,55.2325,55.2746,55.1903,55.2044,86043.0
2021-02-01 15:30:00,78.62,78.63,78.44,78.47,227887.0,55.2044,55.2114,55.078,55.099,227887.0
2021-02-02 09:30:00,77.25,77.33,76.59,76.93,235607.0,54.2424,54.2986,53.779,54.0177,235607.0
2021-02-02 10:00:00,76.93,77.04,76.69,76.74,112325.0,54.0177,54.0949,53.8492,53.8843,112325.0
2021-02-02 10:30:00,76.73,76.86,76.47,76.79,133033.0,53.8773,53.9686,53.6947,53.9194,133033.0
2021-02-02 11:00:00,76.74,77.22,76.74,77.09,107571.0,53.8843,54.2213,53.8843,54.1301,107571.0
2021-02-02 11:30:00,77.05,77.41,76.86,77.11,133080.0,54.102,54.3547,53.9686,54.1441,133080.0
2021-02-02 12:00:00,77.11,77.27,76.85,76.89,99412.0,54.1441,54.2564,53.9615,53.9896,99412.0
2021-02-02 12:30:00,76.89,76.99,76.74,76.92,40633.0,53.9896,54.0598,53.8843,54.0107,40633.0
2021-02-02 13:00:00,76.92,76.97,76.8,76.89,34300.0,54.0107,54.0458,53.9264,53.9896,34300.0
2021-02-02 13:30:00,76.91,77.1,76.87,77.06,55398.0,54.0037,54.1371,53.9756,54.109,55398.0
2021-02-02 14:00:00,77.06,77.27,77.06,77.27,86365.0,54.109,54.2564,54.109,54.2564,86365.0
2021-02-02 14:30:00,77.27,77.37,77.22,77.37,58428.0,54.2564,54.3267,54.2213,54.3267,58428.0
2021-02-02 15:00:00,77.38,77.4,77.03,77.03,59110.0,54.3337,54.3477,54.0879,54.0879,59110.0
2021-02-02 15:30:00,77.04,77.19,77.01,77.01,153670.0,54.0949,54.2003,54.0739,54.0739,153670.0
2021-02-03 09:30:00,77.35,77.48,77.11,77.23,158039.0,54.3126,54.4039,54.1441,54.2284,158039.0
2021-02-03 10:00:00,77.2,77.28,77.01,77.01,131121.0,54.2073,54.2635,54.0739,54.0739,131121.0
2021-02-03 10:30:00,77.0,77.55,77.0,77.48,118978.0,54.0669,54.453,54.0669,54.4039,118978.0
2021-02-03 11:00:00,77.5,77.73,77.26,77.29,87061.0,54.4179,54.5794,54.2494,54.2705,87061.0
2021-02-03 11:30:00,77.3,77.75,77.22,77.67,64365.0,54.2775,54.5935,54.2213,54.5373,64365.0
2021-02-03 12:00:00,77.67,77.67,77.27,77.34,52368.0,54.5373,54.5373,54.2564,54.3056,52368.0
2021-02-03 12:30:00,77.34,77.57,77.2,77.46,92200.0,54.3056,54.4671,54.2073,54.3899,92200.0
2021-02-03 13:00:00,77.46,77.5,77.3,77.32,30996.0,54.3899,54.4179,54.2775,54.2915,30996.0
2021-02-03 13:30:00,77.31,77.44,77.3,77.42,23728.0,54.2845,54.3758,54.2775,54.3618,23728.0
2021-02-03 14:00:00,77.43,77.46,77.37,77.45,32975.0,54.3688,54.3899,54.3267,54.3828,32975.0
2021-02-03 14:30:00,77.45,77.81,77.44,77.78,96318.0,54.3828,54.6356,54.3758,54.6145,96318.0
2021-02-03 15:00:00,77.76,77.82,77.67,77.69,103776.0,54.6005,54.6426,54.5373,54.5514,103776.0
2021-02-03 15:30:00,77.68,77.73,77.42,77.53,245927.0,54.5443,54.5794,54.3618,54.439,245927.0
2021-02-04 09:30:00,77.57,77.57,76.85,77.36,209388.0,54.4671,54.4671,53.9615,54.3196,209388.0
2021-02-04 10:00:00,77.36,77.83,77.31,77.36,120353.0,54.3196,54.6497,54.2845,54.3196,120353.0
2021-02-04 10:30:00,77.33,77.37,76.99,77.29,64914.0,54.2986,54.3267,54.0598,54.2705,64914.0
2021-02-04 11:00:00,77.29,77.5,77.25,77.37,45162.0,54.2705,54.4179,54.2424,54.3267,45162.0
2021-02-04 11:30:00,77.38,77.59,77.26,77.28,39671.0,54.3337,54.4811,54.2494,54.2635,39671.0
2021-02-04 12:00:00,77.3,77.41,77.19,77.32,62611.0,54.2775,54.3547,54.2003,54.2915,62611.0
2021-02-04 12:30:00,77.31,77.41,77.28,77.34,41921.0,54.2845,54.3547,54.2635,54.3056,41921.0
2021-02-04 13:00:00,77.31,77.41,77.29,77.36,30915.0,54.2845,54.3547,54.2705,54.3196,30915.0
2021-02-04 13:30:00,77.36,77.45,77.31,77.41,19427.0,54.3196,54.3828,54.2845,54.3547,19427.0
2021-02-04 14:00:00,77.41,77.42,77.35,77.4,17309.0,54.3547,54.3618,54.3126,54.3477,17309.0
2021-02-04 14:30:00,77.38,77.41,77.27,77.34,34032.0,54.3337,54.3547,54.2564,54.3056,34032.0
2021-02-04 15:00:00,77.35,77.41,77.3,77.4,51491.0,54.3126,54.3547,54.2775,54.3477,51491.0
2021-02-04 15:30:00,77.42,77.52,77.33,77.52,125445.0,54.3618,54.432,54.2986,54.432,125445.0
2021-02-05 09:30:00,78.0,78.05,77.34,77.35,126534.0,54.769,54.8041,54.3056,54.3126,126534.0
2021-02-05 10:00:00,77.35,77.56,77.09,77.42,122626.0,54.3126,54.4601,54.1301,54.3618,122626.0
2021-02-05 10:30:00,77.41,77.86,77.4,77.67,100004.0,54.3547,54.6707,54.3477,54.5373,100004.0
2021-02-05 11:00:00,77.68,77.75,77.52,77.63,101748.0,54.5443,54.5935,54.432,54.5092,101748.0
2021-02-05 11:30:00,77.69,77.78,77.5,77.77,84501.0,54.5514,54.6145,54.4179,54.6075,84501.0
2021-02-05 12:00:00,77.78,77.96,77.69,77.95,51006.0,54.6145,54.7409,54.5514,54.7339,51006.0
2021-02-05 12:30:00,77.94,78.16,77.91,78.16,42682.0,54.7269,54.8814,54.7058,54.8814,42682.0
2021-02-05 13:00:00,78.16,78.35,78.13,78.25,44725.0,54.8814,55.0148,54.8603,54.9446,44725.0
2021-02-05 13:30:00,78.23,78.26,78.14,78.22,49455.0,54.9305,54.9516,54.8673,54.9235,49455.0
2021-02-05 14:00:00,78.21,78.33,78.17,78.27,47842.0,54.9165,55.0007,54.8884,54.9586,47842.0
2021-02-05 14:30:00,78.29,78.35,78.07,78.13,69148.0,54.9727,55.0148,54.8182,54.8603,69148.0
2021-02-05 15:00:00,78.11,78.17,78.02,78.09,69226.0,54.8463,54.8884,54.7831,54.8322,69226.0
2021-02-05 15:30:00,78.1,78.48,78.07,78.48,223513.0,54.8392,55.1061,54.8182,55.1061,223513.0
2021-02-08 09:30:00,79.11,79.63,79.05,79.46,221050.0,55.5484,55.9136,55.5063,55.7942,221050.0
2021-02-08 10:00:00,79.49,79.82,79.39,79.49,137190.0,55.8153,56.047,55.745,55.8153,137190.0
2021-02-08 10:30:00,79.48,79.49,79.25,79.34,92119.0,55.8082,55.8153,55.6467,55.7099,92119.0
2021-02-08 11:00:00,79.36,79.87,79.36,79.85,385143.0,55.724,56.0821,55.724,56.068,385143.0
2021-02-08 11:30:00,79.86,80.21,79.65,80.16,126065.0,56.0751,56.3208,55.9276,56.2857,126065.0
2021-02-08 12:00:00,80.17,80.22,80.01,80.05,75441.0,56.2927,56.3278,56.1804,56.2085,75441.0
2021-02-08 12:30:00,80.05,80.27,80.02,80.26,60307.0,56.2085,56.3629,56.1874,56.3559,60307.0
2021-02-08 13:00:00,80.26,80.26,80.0,80.1,174060.0,56.3559,56.3559,56.1734,56.2436,174060.0
2021-02-08 13:30:00,80.1,80.25,80.02,80.02,96308.0,56.2436,56.3489,56.1874,56.1874,96308.0
2021-02-08 14:00:00,80.03,80.06,79.88,80.06,62573.0,56.1944,56.2155,56.0891,56.2155,62573.0
2021-02-08 14:30:00,80.05,80.44,79.98,80.43,144318.0,56.2085,56.4823,56.1593,56.4753,144318.0
2021-02-08 15:00:00,80.42,80.42,80.26,80.39,109879.0,56.4683,56.4683,56.3559,56.4472,109879.0
2021-02-08 15:30:00,80.38,80.45,80.22,80.31,225494.0,56.4402,56.4893,56.3278,56.391,225494.0
2021-02-09 09:30:00,79.84,80.1,79.5,79.76,269657.0,56.061,56.2436,55.8223,56.0048,269657.0
2021-02-09 10:00:00,79.74,80.14,79.59,80.11,185603.0,55.9908,56.2717,55.8855,56.2506,185603.0
2021-02-09 10:30:00,80.12,80.19,80.01,80.15,195298.0,56.2576,56.3068,56.1804,56.2787,195298.0
2021-02-09 11:00:00,80.16,80.32,80.04,80.3,192538.0,56.2857,56.398,56.2014,56.384,192538.0
2021-02-09 11:30:00,80.3,80.81,80.08,80.69,131399.0,56.384,56.7421,56.2295,56.6579,131399.0
2021-02-09 12:00:00,80.7,81.24,80.63,81.22,158148.0,56.6649,57.044,56.6157,57.03,158148.0
2021-02-09 12:30:00,81.21,81.66,81.11,81.65,185692.0,57.023,57.339,56.9528,57.3319,185692.0
2021-02-09 13:00:00,81.66,81.83,81.57,81.71,137265.0,57.339,57.4583,57.2758,57.3741,137265.0
2021-02-09 13:30:00,81.7,81.7,81.15,81.26,129050.0,57.367,57.367,56.9808,57.0581,129050.0
2021-02-09 14:00:00,81.25,81.59,81.25,81.45,152741.0,57.0511,57.2898,57.0511,57.1915,152741.0
2021-02-09 14:30:00,81.45,81.52,81.31,81.47,99520.0,57.1915,57.2407,57.0932,57.2055,99520.0
2021-02-09 15:00:00,81.46,81.46,81.31,81.41,133069.0,57.1985,57.1985,57.0932,57.1634,133069.0
2021-02-09 15:30:00,81.4,81.54,81.28,81.52,325977.0,57.1564,57.2547,57.0721,57.2407,325977.0
2021-02-10 09:30:00,83.11,83.5,82.85,83.29,245883.0,58.3571,58.6309,58.1745,58.4835,245883.0
2021-02-10 10:00:00,83.27,83.42,81.83,82.11,207075.0,58.4694,58.5748,57.4583,57.6549,207075.0
2021-02-10 10:30:00,82.15,82.32,81.31,82.29,218338.0,57.683,57.8024,57.0932,57.7813,218338.0
2021-02-10 11:00:00,82.32,82.93,82.18,82.84,306612.0,57.8024,58.2307,57.7041,58.1675,306612.0
2021-02-10 11:30:00,82.84,83.22,82.65,83.13,138675.0,58.1675,58.4343,58.0341,58.3711,138675.0
2021-02-10 12:00:00,83.11,83.44,83.04,83.44,125423.0,58.3571,58.5888,58.3079,58.5888,125423.0
2021-02-10 12:30:00,83.36,83.56,83.28,83.53,171904.0,58.5326,58.6731,58.4765,58.652,171904.0
2021-02-10 13:00:00,83.53,83.64,83.48,83.56,53750.0,58.652,58.7292,58.6169,58.6731,53750.0
2021-02-10 13:30:00,83.56,83.77,83.49,83.71,101072.0,58.6731,58.8205,58.6239,58.7784,101072.0
2021-02-10 14:00:00,83.71,83.8,83.39,83.6,121582.0,58.7784,58.8416,58.5537,58.7012,121582.0
2021-02-10 14:30:00,83.6,83.75,83.55,83.66,90282.0,58.7012,58.8065,58.666,58.7433,90282.0
2021-02-10 15:00:00,83.66,83.7,83.35,83.43,103260.0,58.7433,58.7714,58.5256,58.5818,103260.0
2021-02-10 15:30:00,83.41,83.42,83.0,83.06,259643.0,58.5677,58.5748,58.2799,58.322,259643.0
2021-02-11 09:30:00,82.0,82.58,81.97,82.03,196796.0,57.5777,57.9849,57.5566,57.5988,196796.0
2021-02-11 10:00:00,82.03,82.64,82.01,82.62,140725.0,57.5988,58.0271,57.5847,58.013,140725.0
2021-02-11 10:30:00,82.61,82.61,82.34,82.37,103388.0,58.006,58.006,57.8164,57.8375,103388.0
2021-02-11 11:00:00,82.36,82.61,82.24,82.61,292529.0,57.8305,58.006,57.7462,58.006,292529.0
2021-02-11 11:30:00,82.6,82.77,82.45,82.53,74456.0,57.999,58.1184,57.8937,57.9498,74456.0
2021-02-11 12:00:00,82.52,82.54,81.5,81.52,105471.0,57.9428,57.9569,57.2266,57.2407,105471.0
2021-02-11 12:30:00,81.52,81.89,81.47,81.83,68733.0,57.2407,57.5005,57.2055,57.4583,68733.0
2021-02-11 13:00:00,81.83,82.07,81.74,81.91,28291.0,57.4583,57.6268,57.3951,57.5145,28291.0
2021-02-11 13:30:00,81.9,82.08,81.81,82.04,29046.0,57.5075,57.6339,57.4443,57.6058,29046.0
2021-02-11 14:00:00,82.02,82.08,81.86,82.05,35618.0,57.5917,57.6339,57.4794,57.6128,35618.0
2021-02-11 14:30:00,82.01,82.17,81.95,82.02,26952.0,57.5847,57.6971,57.5426,57.5917,26952.0
2021-02-11 15:00:00,82.04,82.21,82.01,82.16,45706.0,57.6058,57.7251,57.5847,57.69,45706.0
2021-02-11 15:30:00,82.17,82.29,82.1,82.27,157128.0,57.6971,57.7813,57.6479,57.7673,157128.0
2021-02-12 09:30:00,81.96,82.72,81.85,82.45,150669.0,57.5496,58.0833,57.4724,57.8937,150669.0
2021-02-12 10:00:00,82.45,82.97,82.43,82.92,147060.0,57.8937,58.2588,57.8796,58.2237,147060.0
2021-02-12 10:30:00,82.91,83.1,82.77,82.96,88298.0,58.2167,58.3501,58.1184,58.2518,88298.0
2021-02-12 11:00:00,82.95,82.98,82.71,82.93,87005.0,58.2447,58.2658,58.0762,58.2307,87005.0
2021-02-12 11:30:00,82.95,83.48,82.93,83.32,84169.0,58.2447,58.6169,58.2307,58.5046,84169.0
2021-02-12 12:00:00,83.33,83.76,83.33,83.72,76094.0,58.5116,58.8135,58.5116,58.7854,76094.0
2021-02-12 12:30:00,83.73,83.8,83.62,83.7,54873.0,58.7924,58.8416,58.7152,58.7714,54873.0
2021-02-12 13:00:00,83.67,83.7,83.4,83.59,47650.0,58.7503,58.7714,58.5607,58.6941,47650.0
2021-02-12 13:30:00,83.58,83.73,83.54,83.62,52362.0,58.6871,58.7924,58.659,58.7152,52362.0
2021-02-12 14:00:00,83.62,83.66,83.45,83.56,43929.0,58.7152,58.7433,58.5958,58.6731,43929.0
2021-02-12 14:30:00,83.56,83.65,83.42,83.43,49188.0,58.6731,58.7363,58.5748,58.5818,49188.0
2021-02-12 15:00:00,83.43,83.47,83.29,83.44,56180.0,58.5818,58.6099,58.4835,58.5888,56180.0
2021-02-12 15:30:00,83.43,83.76,83.41,83.75,215741.0,58.5818,58.8135,58.5677,58.8065,215741.0
2021-02-16 09:30:00,86.78,87.36,86.49,87.22,323911.0,60.934,61.3413,60.7304,61.243,323911.0
2021-02-16 10:00:00,87.23,87.86,86.73,87.85,260201.0,61.25,61.6924,60.8989,61.6854,260201.0
2021-02-16 10:30:00,87.85,87.94,87.38,87.86,215191.0,61.6854,61.7486,61.3553,61.6924,215191.0
2021-02-16 11:00:00,87.85,88.28,87.72,88.09,196288.0,61.6854,61.9873,61.5941,61.8539,196288.0
2021-02-16 11:30:00,88.09,88.33,87.7,87.73,235225.0,61.8539,62.0224,61.58,61.6011,235225.0
2021-02-16 12:00:00,87.72,87.95,87.46,87.88,56043.0,61.5941,61.7556,61.4115,61.7064,56043.0
2021-02-16 12:30:00,87.87,88.08,87.83,88.04,46999.0,61.6994,61.8469,61.6713,61.8188,46999.0
2021-02-16 13:00:00,88.03,88.16,87.91,88.07,42746.0,61.8118,61.903,61.7275,61.8398,42746.0
2021-02-16 13:30:00,88.07,88.25,87.97,88.23,49551.0,61.8398,61.9662,61.7696,61.9522,49551.0
2021-02-16 14:00:00,88.22,88.24,87.95,88.19,56190.0,61.9452,61.9592,61.7556,61.9241,56190.0
2021-02-16 14:30:00,88.17,88.43,88.12,88.35,74195.0,61.9101,62.0926,61.875,62.0365,74195.0
2021-02-16 15:00:00,88.34,88.35,88.06,88.09,75395.0,62.0294,62.0365,61.8328,61.8539,75395.0
2021-02-16 15:30:00,88.08,88.18,87.62,87.67,252929.0,61.8469,61.9171,61.5239,61.559,252929.0
2021-02-17 09:30:00,89.55,89.59,88.52,88.76,359061.0,62.8791,62.9071,62.1558,62.3243,359061.0
2021-02-17 10:00:00,88.7,88.94,87.94,88.11,215529.0,62.2822,62.4507,61.7486,61.8679,215529.0
2021-02-17 10:30:00,88.11,88.15,87.63,87.73,178815.0,61.8679,61.896,61.5309,61.6011,178815.0
2021-02-17 11:00:00,87.75,87.8,86.94,87.14,188185.0,61.6152,61.6503,61.0464,61.1868,188185.0
2021-02-17 11:30:00,87.08,87.35,86.76,87.34,167735.0,61.1447,61.3343,60.92,61.3273,167735.0
2021-02-17 12:00:00,87.4,87.51,87.01,87.2,38665.0,61.3694,61.4466,61.0955,61.229,38665.0
2021-02-17 12:30:00,87.26,87.71,87.18,87.67,82238.0,61.2711,61.5871,61.2149,61.559,82238.0
2021-02-17 13:00:00,87.66,87.94,87.66,87.87,78594.0,61.552,61.7486,61.552,61.6994,78594.0
2021-02-17 13:30:00,87.89,87.9,87.65,87.75,35180.0,61.7135,61.7205,61.5449,61.6152,35180.0
2021-02-17 14:00:00,87.76,88.07,87.71,87.72,58635.0,61.6222,61.8398,61.5871,61.5941,58635.0
2021-02-17 14:30:00,87.72,87.8,87.6,87.76,41278.0,61.5941,61.6503,61.5098,61.6222,41278.0
2021-02-17 15:00:00,87.75,87.88,87.66,87.74,63796.0,61.6152,61.7064,61.552,61.6081,63796.0
2021-02-17 15:30:00,87.73,87.83,87.5,87.5,159454.0,61.6011,61.6713,61.4396,61.4396,159454.0
2021-02-18 09:30:00,88.67,88.8,87.87,88.44,279087.0,62.2611,62.3524,61.6994,62.0996,279087.0
2021-02-18 10:00:00,88.42,88.45,86.81,87.05,204281.0,62.0856,62.1067,60.9551,61.1236,204281.0
2021-02-18 10:30:00,87.02,87.52,86.87,87.17,123171.0,61.1026,61.4537,60.9972,61.2079,123171.0
2021-02-18 11:00:00,87.17,87.91,87.17,87.59,88458.0,61.2079,61.7275,61.2079,61.5028,88458.0
2021-02-18 11:30:00,87.61,87.83,87.52,87.65,52977.0,61.5168,61.6713,61.4537,61.5449,52977.0
2021-02-18 12:00:00,87.62,87.66,87.4,87.66,46014.0,61.5239,61.552,61.3694,61.552,46014.0
2021-02-18 12:30:00,87.64,87.69,87.47,87.67,51731.0,61.5379,61.573,61.4185,61.559,51731.0
2021-02-18 13:00:00,87.58,88.0,87.51,87.96,46550.0,61.4958,61.7907,61.4466,61.7626,46550.0
2021-02-18 13:30:00,87.95,88.15,87.89,88.05,43180.0,61.7556,61.896,61.7135,61.8258,43180.0
2021-02-18 14:00:00,88.06,88.52,88.01,88.47,94308.0,61.8328,62.1558,61.7977,62.1207,94308.0
2021-02-18 14:30:00,88.48,88.56,88.35,88.52,55414.0,62.1277,62.1839,62.0365,62.1558,55414.0
2021-02-18 15:00:00,88.5,88.5,88.22,88.23,84336.0,62.1418,62.1418,61.9452,61.9522,84336.0
2021-02-18 15:30:00,88.2,88.31,87.96,88.09,199633.0,61.9311,62.0084,61.7626,61.8539,199633.0
2021-02-19 09:30:00,89.23,90.45,89.13,90.39,360411.0,62.6544,63.511,62.5841,63.4689,360411.0
2021-02-19 10:00:00,90.39,90.52,90.14,90.29,130860.0,63.4689,63.5602,63.2933,63.3987,130860.0
2021-02-19 10:30:00,90.24,90.39,90.03,90.33,120730.0,63.3635,63.4689,63.2161,63.4267,120730.0
2021-02-19 11:00:00,90.32,90.43,90.1,90.22,109715.0,63.4197,63.497,63.2652,63.3495,109715.0
2021-02-19 11:30:00,90.21,90.23,89.72,89.77,166314.0,63.3425,63.3565,62.9984,63.0335,166314.0
2021-02-19 12:00:00,89.77,89.85,89.5,89.54,61630.0,63.0335,63.0897,62.8439,62.872,61630.0
2021-02-19 12:30:00,89.56,89.65,89.35,89.5,48778.0,62.8861,62.9493,62.7386,62.8439,48778.0
2021-02-19 13:00:00,89.5,89.6,89.34,89.59,37542.0,62.8439,62.9142,62.7316,62.9071,37542.0
2021-02-19 13:30:00,89.58,89.63,89.41,89.59,44294.0,62.9001,62.9352,62.7807,62.9071,44294.0
2021-02-19 14:00:00,89.59,89.68,89.42,89.42,66249.0,62.9071,62.9703,62.7878,62.7878,66249.0
2021-02-19 14:30:00,89.44,89.77,89.42,89.68,59204.0,62.8018,63.0335,62.7878,62.9703,59204.0
2021-02-19 15:00:00,89.69,89.92,89.68,89.9,84647.0,62.9774,63.1389,62.9703,63.1248,84647.0
2021-02-19 15:30:00,89.88,90.07,89.74,89.98,224206.0,63.1108,63.2442,63.0125,63.181,224206.0
2021-02-22 09:30:00,89.26,89.86,89.11,89.74,451347.0,62.6754,63.0967,62.5701,63.0125,451347.0
2021-02-22 10:00:00,89.74,90.43,89.6,90.1,311873.0,63.0125,63.497,62.9142,63.2652,311873.0
2021-02-22 10:30:00,90.1,90.32,89.84,89.95,146032.0,63.2652,63.4197,63.0827,63.1599,146032.0
2021-02-22 11:00:00,89.95,90.19,89.89,90.12,68008.0,63.1599,63.3284,63.1178,63.2793,68008.0
2021-02-22 11:30:00,90.16,90.54,89.79,90.54,173045.0,63.3074,63.5742,63.0476,63.5742,173045.0
2021-02-22 12:00:00,90.55,90.8,90.45,90.76,75870.0,63.5812,63.7568,63.511,63.7287,75870.0
2021-02-22 12:30:00,90.73,91.19,90.72,91.13,92796.0,63.7076,64.0306,63.7006,63.9885,92796.0
2021-02-22 13:00:00,91.12,91.35,91.04,91.3,123511.0,63.9815,64.143,63.9253,64.1078,123511.0
2021-02-22 13:30:00,91.3,91.4,91.16,91.21,73623.0,64.1078,64.1781,64.0095,64.0446,73623.0
2021-02-22 14:00:00,91.2,91.28,90.97,91.22,60038.0,64.0376,64.0938,63.8761,64.0517,60038.0
2021-02-22 14:30:00,91.2,91.35,91.07,91.13,85698.0,64.0376,64.143,63.9463,63.9885,85698.0
2021-02-22 15:00:00,91.13,91.14,90.47,90.48,184758.0,63.9885,63.9955,63.525,63.5321,184758.0
2021-02-22 15:30:00,90.47,90.6,90.02,90.4,303268.0,63.525,63.6163,63.2091,63.4759,303268.0
2021-02-23 09:30:00,89.47,89.58,87.7,88.83,415502.0,62.8229,62.9001,61.58,62.3735,415502.0
2021-02-23 10:00:00,88.84,90.17,88.63,90.06,221606.0,62.3805,63.3144,62.2331,63.2372,221606.0
2021-02-23 10:30:00,90.04,90.66,89.6,90.35,230118.0,63.2231,63.6585,62.9142,63.4408,230118.0
2021-02-23 11:00:00,90.35,90.62,89.78,90.04,110034.0,63.4408,63.6304,63.0405,63.2231,110034.0
2021-02-23 11:30:00,90.09,90.21,89.46,89.54,95582.0,63.2582,63.3425,62.8159,62.872,95582.0
2021-02-23 12:00:00,89.51,89.81,89.46,89.69,45354.0,62.851,63.0616,62.8159,62.9774,45354.0
2021-02-23 12:30:00,89.71,89.73,89.38,89.41,61534.0,62.9914,63.0054,62.7597,62.7807,61534.0
2021-02-23 13:00:00,89.37,89.67,89.37,89.57,34607.0,62.7527,62.9633,62.7527,62.8931,34607.0
2021-02-23 13:30:00,89.54,89.75,89.36,89.55,80297.0,62.872,63.0195,62.7456,62.8791,80297.0
2021-02-23 14:00:00,89.52,90.2,89.5,90.18,79190.0,62.858,63.3355,62.8439,63.3214,79190.0
2021-02-23 14:30:00,90.2,90.42,89.95,90.41,65825.0,63.3355,63.4899,63.1599,63.4829,65825.0
2021-02-23 15:00:00,90.4,90.65,90.3,90.61,112614.0,63.4759,63.6514,63.4057,63.6233,112614.0
2021-02-23 15:30:00,90.62,90.65,90.34,90.47,298609.0,63.6304,63.6514,63.4338,63.525,298609.0
2021-02-24 09:30:00,90.44,90.75,89.81,89.99,229824.0,63.504,63.7217,63.0616,63.188,229824.0
2021-02-24 10:00:00,90.01,90.39,89.75,90.21,124372.0,63.202,63.4689,63.0195,63.3425,124372.0
2021-02-24 10:30:00,90.17,90.39,90.0,90.35,56627.0,63.3144,63.4689,63.195,63.4408,56627.0
2021-02-24 11:00:00,90.31,90.85,90.25,90.64,122833.0,63.4127,63.7919,63.3706,63.6444,122833.0
2021-02-24 11:30:00,90.67,91.05,90.58,90.97,89633.0,63.6655,63.9323,63.6023,63.8761,89633.0
2021-02-24 12:00:00,90.97,91.31,90.94,91.31,58421.0,63.8761,64.1149,63.8551,64.1149,58421.0
2021-02-24 12:30:00,91.32,91.47,91.23,91.25,78001.0,64.1219,64.2272,64.0587,64.0727,78001.0
2021-02-24 13:00:00,91.23,91.39,91.14,91.36,44456.0,64.0587,64.171,63.9955,64.15,44456.0
2021-02-24 13:30:00,91.39,91.59,91.37,91.59,62336.0,64.171,64.3115,64.157,64.3115,62336.0
2021-02-24 14:00:00,91.58,91.65,91.47,91.58,60440.0,64.3044,64.3536,64.2272,64.3044,60440.0
2021-02-24 14:30:00,91.58,91.74,91.52,91.73,51841.0,64.3044,64.4168,64.2623,64.4098,51841.0
2021-02-24 15:00:00,91.74,91.79,91.65,91.77,70219.0,64.4168,64.4519,64.3536,64.4379,70219.0
2021-02-24 15:30:00,91.77,91.81,91.66,91.7,208201.0,64.4379,64.4659,64.3606,64.3887,208201.0
2021-02-25 09:30:00,92.22,92.83,92.03,92.23,254408.0,64.7538,65.1822,64.6204,64.7609,254408.0
2021-02-25 10:00:00,92.26,92.85,91.91,92.31,199556.0,64.7819,65.1962,64.5362,64.817,199556.0
2021-02-25 10:30:00,92.29,92.5,92.09,92.43,140933.0,64.803,64.9504,64.6626,64.9013,140933.0
2021-02-25 11:00:00,92.43,92.51,92.21,92.41,99643.0,64.9013,64.9575,64.7468,64.8872,99643.0
2021-02-25 11:30:00,92.42,92.61,91.96,92.02,146825.0,64.8943,65.0277,64.5713,64.6134,146825.0
2021-02-25 12:00:00,92.0,92.03,91.46,91.5,69224.0,64.5994,64.6204,64.2202,64.2483,69224.0
2021-02-25 12:30:00,91.53,91.53,90.88,90.96,67072.0,64.2693,64.2693,63.8129,63.8691,67072.0
2021-02-25 13:00:00,90.95,91.06,90.58,90.78,115781.0,63.8621,63.9393,63.6023,63.7427,115781.0
2021-02-25 13:30:00,90.8,90.88,90.37,90.51,50604.0,63.7568,63.8129,63.4548,63.5531,50604.0
2021-02-25 14:00:00,90.52,91.19,90.45,90.99,53403.0,63.5602,64.0306,63.511,63.8902,53403.0
2021-02-25 14:30:00,90.99,91.03,90.61,90.61,47528.0,63.8902,63.9183,63.6233,63.6233,47528.0
2021-02-25 15:00:00,90.63,90.76,90.09,90.09,132401.0,63.6374,63.7287,63.2582,63.2582,132401.0
2021-02-25 15:30:00,90.13,90.41,89.77,90.05,210617.0,63.2863,63.4829,63.0335,63.2301,210617.0
2021-02-26 09:30:00,89.38,89.62,88.18,88.34,232665.0,62.7597,62.9282,61.9171,62.0294,232665.0
2021-02-26 10:00:00,88.28,88.41,87.02,87.14,275118.0,61.9873,62.0786,61.1026,61.1868,275118.0
2021-02-26 10:30:00,87.18,88.19,87.18,87.66,283430.0,61.2149,61.9241,61.2149,61.552,283430.0
2021-02-26 11:00:00,87.77,88.18,87.15,87.19,330887.0,61.6292,61.9171,61.1939,61.2219,330887.0
2021-02-26 11:30:00,87.23,88.22,87.18,87.84,319705.0,61.25,61.9452,61.2149,61.6783,319705.0
2021-02-26 12:00:00,87.79,88.45,87.48,87.97,178695.0,61.6432,62.1067,61.4256,61.7696,178695.0
2021-02-26 12:30:00,88.01,88.53,87.93,88.23,164596.0,61.7977,62.1628,61.7415,61.9522,164596.0
2021-02-26 13:00:00,88.19,88.58,87.97,88.48,38840.0,61.9241,62.1979,61.7696,62.1277,38840.0
2021-02-26 13:30:00,88.52,88.52,87.75,87.81,50183.0,62.1558,62.1558,61.6152,61.6573,50183.0
2021-02-26 14:00:00,87.81,87.86,87.26,87.29,65795.0,61.6573,61.6924,61.2711,61.2922,65795.0
2021-02-26 14:30:00,87.26,87.47,87.19,87.23,123517.0,61.2711,61.4185,61.2219,61.25,123517.0
2021-02-26 15:00:00,87.23,87.61,87.23,87.5,101865.0,61.25,61.5168,61.25,61.4396,101865.0
2021-02-26 15:30:00,87.53,87.87,87.22,87.39,298180.0,61.4607,61.6994,61.243,61.3624,298180.0
2021-03-01 09:30:00,88.21,88.88,88.2,88.59,241269.0,61.9381,62.4086,61.9311,62.205,241269.0
2021-03-01 10:00:00,88.62,89.25,88.49,88.77,235162.0,62.226,62.6684,62.1348,62.3314,235162.0
2021-03-01 10:30:00,88.78,89.11,88.63,89.04,197061.0,62.3384,62.5701,62.2331,62.5209,197061.0
2021-03-01 11:00:00,89.05,89.37,88.82,88.88,114217.0,62.528,62.7527,62.3665,62.4086,114217.0
2021-03-01 11:30:00,88.87,89.27,88.85,89.23,68328.0,62.4016,62.6824,62.3875,62.6544,68328.0
2021-03-01 12:00:00,89.29,89.31,88.99,89.16,88426.0,62.6965,62.7105,62.4858,62.6052,88426.0
2021-03-01 12:30:00,89.14,89.23,88.98,89.01,71192.0,62.5912,62.6544,62.4788,62.4999,71192.0
2021-03-01 13:00:00,89.03,89.1,88.88,89.0,84624.0,62.5139,62.5631,62.4086,62.4929,84624.0
2021-03-01 13:30:00,89.03,89.33,88.96,89.27,34625.0,62.5139,62.7246,62.4648,62.6824,34625.0
2021-03-01 14:00:00,89.29,89.72,89.25,89.72,75999.0,62.6965,62.9984,62.6684,62.9984,75999.0
2021-03-01 14:30:00,89.72,89.92,89.67,89.77,83272.0,62.9984,63.1389,62.9633,63.0335,83272.0
2021-03-01 15:00:00,89.77,89.91,89.66,89.89,127604.0,63.0335,63.1318,62.9563,63.1178,127604.0
2021-03-01 15:30:00,89.9,89.98,89.8,89.8,236584.0,63.1248,63.181,63.0546,63.0546,236584.0
2021-03-02 09:30:00,90.57,91.38,90.38,91.12,306002.0,63.5953,64.164,63.4618,63.9815,306002.0
2021-03-02 10:00:00,91.11,91.61,90.96,90.99,302734.0,63.9744,64.3255,63.8691,63.8902,302734.0
2021-03-02 10:30:00,91.0,91.39,90.92,91.23,205505.0,63.8972,64.171,63.841,64.0587,205505.0
2021-03-02 11:00:00,91.22,91.44,90.96,91.19,176047.0,64.0517,64.2061,63.8691,64.0306,176047.0
2021-03-02 11:30:00,91.19,91.22,90.92,91.05,173816.0,64.0306,64.0517,63.841,63.9323,173816.0
2021-03-02 12:00:00,91.0,91.57,90.98,91.52,59184.0,63.8972,64.2974,63.8831,64.2623,59184.0
2021-03-02 12:30:00,91.52,91.74,91.47,91.67,50759.0,64.2623,64.4168,64.2272,64.3676,50759.0
2021-03-02 13:00:00,91.69,91.85,91.6,91.7,40130.0,64.3817,64.494,64.3185,64.3887,40130.0
2021-03-02 13:30:00,91.75,91.85,91.64,91.73,64072.0,64.4238,64.494,64.3466,64.4098,64072.0
2021-03-02 14:00:00,91.75,91.84,91.45,91.67,86602.0,64.4238,64.487,64.2132,64.3676,86602.0
2021-03-02 14:30:00,91.69,91.89,91.61,91.78,74113.0,64.3817,64.5221,64.3255,64.4449,74113.0
2021-03-02 15:00:00,91.79,91.87,91.65,91.7,90381.0,64.4519,64.5081,64.3536,64.3887,90381.0
2021-03-02 15:30:00,91.7,91.77,91.15,91.32,296559.0,64.3887,64.4379,64.0025,64.1219,296559.0
2021-03-03 09:30:00,90.49,90.8,90.07,90.13,328930.0,63.5391,63.7568,63.2442,63.2863,328930.0
2021-03-03 10:00:00,90.13,90.32,89.38,89.59,201774.0,63.2863,63.4197,62.7597,62.9071,201774.0
2021-03-03 10:30:00,89.54,90.63,89.38,90.46,140339.0,62.872,63.6374,62.7597,63.518,140339.0
2021-03-03 11:00:00,90.47,91.13,90.46,91.0,97164.0,63.525,63.9885,63.518,63.8972,97164.0
2021-03-03 11:30:00,91.02,91.29,90.92,91.17,93784.0,63.9112,64.1008,63.841,64.0166,93784.0
2021-03-03 12:00:00,91.17,91.17,90.75,90.8,75903.0,64.0166,64.0166,63.7217,63.7568,75903.0
2021-03-03 12:30:00,90.82,91.34,90.82,91.14,40392.0,63.7708,64.1359,63.7708,63.9955,40392.0
2021-03-03 13:00:00,91.17,91.4,90.98,91.09,64396.0,64.0166,64.1781,63.8831,63.9604,64396.0
2021-03-03 13:30:00,91.11,91.3,90.78,90.81,45214.0,63.9744,64.1078,63.7427,63.7638,45214.0
2021-03-03 14:00:00,90.83,90.87,90.52,90.54,43995.0,63.7778,63.8059,63.5602,63.5742,43995.0
2021-03-03 14:30:00,90.55,91.04,90.38,91.01,113168.0,63.5812,63.9253,63.4618,63.9042,113168.0
2021-03-03 15:00:00,91.04,91.13,90.74,90.93,149041.0,63.9253,63.9885,63.7146,63.848,149041.0
2021-03-03 15:30:00,90.98,91.24,90.68,90.85,134154.0,63.8831,64.0657,63.6725,63.7919,134154.0
2021-03-04 09:30:00,85.0,85.35,83.52,83.6,646562.0,61.936,62.191,60.8576,60.9159,646562.0
2021-03-04 10:00:00,83.59,83.65,82.84,82.99,337765.0,60.9086,60.9523,60.3621,60.4714,337765.0
2021-03-04 10:30:00,82.97,83.59,82.82,83.45,321590.0,60.4568,60.9086,60.3475,60.8066,321590.0
2021-03-04 11:00:00,83.47,83.65,83.05,83.24,132977.0,60.8212,60.9523,60.5151,60.6536,132977.0
2021-03-04 11:30:00,83.26,83.77,83.19,83.42,85661.0,60.6681,61.0398,60.6171,60.7847,85661.0
2021-03-04 12:00:00,83.42,83.85,82.98,83.16,80718.0,60.7847,61.0981,60.4641,60.5953,80718.0
2021-03-04 12:30:00,83.16,83.16,82.38,82.59,112209.0,60.5953,60.5953,60.0269,60.1799,112209.0
2021-03-04 13:00:00,82.53,82.94,82.02,82.4,134285.0,60.1362,60.435,59.7646,60.0415,134285.0
2021-03-04 13:30:00,82.38,82.39,81.15,81.27,134067.0,60.0269,60.0342,59.1307,59.2181,134067.0
2021-03-04 14:00:00,81.28,82.11,81.18,82.02,130779.0,59.2254,59.8302,59.1525,59.7646,130779.0
2021-03-04 14:30:00,82.02,82.53,81.79,82.2,191786.0,59.7646,60.1362,59.597,59.8958,191786.0
2021-03-04 15:00:00,82.2,82.33,81.79,82.0,192306.0,59.8958,59.9905,59.597,59.75,192306.0
2021-03-04 15:30:00,81.97,82.13,81.78,81.9,294673.0,59.7282,59.8448,59.5897,59.6772,294673.0
2021-03-05 09:30:00,84.0,84.28,83.01,83.31,314710.0,61.2074,61.4114,60.486,60.7046,314710.0
2021-03-05 10:00:00,83.31,83.81,82.85,82.89,376763.0,60.7046,61.0689,60.3694,60.3985,376763.0
2021-03-05 10:30:00,82.86,83.03,82.15,82.15,196612.0,60.3767,60.5006,59.8593,59.8593,196612.0
2021-03-05 11:00:00,82.18,82.37,81.39,81.48,157686.0,59.8812,60.0196,59.3056,59.3711,157686.0
2021-03-05 11:30:00,81.5,82.57,81.49,82.57,124448.0,59.3857,60.1654,59.3784,60.1654,124448.0
2021-03-05 12:00:00,82.57,82.82,82.49,82.76,117788.0,60.1654,60.3475,60.1071,60.3038,117788.0
2021-03-05 12:30:00,82.74,83.49,82.73,83.49,136984.0,60.2892,60.8357,60.282,60.8357,136984.0
2021-03-05 13:00:00,83.46,84.09,83.24,84.09,57242.0,60.8139,61.2729,60.6536,61.2729,57242.0
2021-03-05 13:30:00,84.09,84.4,83.68,83.93,161852.0,61.2729,61.4988,60.9742,61.1563,161852.0
2021-03-05 14:00:00,83.94,83.94,83.41,83.72,73738.0,61.1636,61.1636,60.7774,61.0033,73738.0
2021-03-05 14:30:00,83.72,83.91,83.36,83.91,147881.0,61.0033,61.1418,60.741,61.1418,147881.0
2021-03-05 15:00:00,83.91,84.05,83.7,83.84,115500.0,61.1418,61.2438,60.9888,61.0908,115500.0
2021-03-05 15:30:00,83.85,84.03,83.63,83.64,334783.0,61.0981,61.2292,60.9377,60.945,334783.0
2021-03-08 09:30:00,82.93,83.69,82.49,82.89,249388.0,60.4277,60.9815,60.1071,60.3985,249388.0
2021-03-08 10:00:00,82.98,83.8,82.87,83.64,168239.0,60.4641,61.0616,60.384,60.945,168239.0
2021-03-08 10:30:00,83.63,84.16,83.56,84.04,126227.0,60.9377,61.3239,60.8867,61.2365,126227.0
2021-03-08 11:00:00,84.05,84.5,83.96,84.42,148292.0,61.2438,61.5717,61.1782,61.5134,148292.0
2021-03-08 11:30:00,84.45,84.56,83.53,83.53,206408.0,61.5352,61.6154,60.8649,60.8649,206408.0
2021-03-08 12:00:00,83.51,83.67,83.12,83.65,102318.0,60.8503,60.9669,60.5661,60.9523,102318.0
2021-03-08 12:30:00,83.66,83.72,83.41,83.56,36155.0,60.9596,61.0033,60.7774,60.8867,36155.0
2021-03-08 13:00:00,83.54,83.8,83.54,83.72,37884.0,60.8722,61.0616,60.8722,61.0033,37884.0
2021-03-08 13:30:00,83.68,83.71,83.12,83.33,139365.0,60.9742,60.996,60.5661,60.7192,139365.0
2021-03-08 14:00:00,83.29,83.75,83.23,83.75,93181.0,60.69,61.0252,60.6463,61.0252,93181.0
2021-03-08 14:30:00,83.75,83.77,83.5,83.62,57341.0,61.0252,61.0398,60.843,60.9305,57341.0
2021-03-08 15:00:00,83.59,83.61,83.31,83.47,122675.0,60.9086,60.9232,60.7046,60.8212,122675.0
2021-03-08 15:30:00,83.49,83.77,83.41,83.42,243602.0,60.8357,61.0398,60.7774,60.7847,243602.0
2021-03-09 09:30:00,82.17,82.22,80.44,80.45,889309.0,59.8739,59.9103,58.6133,58.6206,889309.0
2021-03-09 10:00:00,80.45,80.92,80.27,80.77,374303.0,58.6206,58.9631,58.4895,58.8538,374303.0
2021-03-09 10:30:00,80.79,81.65,80.78,81.57,260333.0,58.8684,59.495,58.8611,59.4367,260333.0
2021-03-09 11:00:00,81.59,82.12,81.54,81.9,260910.0,59.4513,59.8375,59.4149,59.6772,260910.0
2021-03-09 11:30:00,81.91,82.22,81.56,82.15,175106.0,59.6845,59.9103,59.4294,59.8593,175106.0
2021-03-09 12:00:00,82.17,82.17,81.88,82.05,69409.0,59.8739,59.8739,59.6626,59.7865,69409.0
2021-03-09 12:30:00,82.06,82.17,81.83,81.91,128748.0,59.7938,59.8739,59.6262,59.6845,128748.0
2021-03-09 13:00:00,81.93,82.04,81.74,81.82,78833.0,59.699,59.7792,59.5606,59.6189,78833.0
2021-03-09 13:30:00,81.85,81.96,81.7,81.84,80707.0,59.6407,59.7209,59.5314,59.6334,80707.0
2021-03-09 14:00:00,81.86,82.07,81.82,82.0,137308.0,59.648,59.801,59.6189,59.75,137308.0
2021-03-09 14:30:00,82.02,82.36,82.02,82.21,109813.0,59.7646,60.0124,59.7646,59.9031,109813.0
2021-03-09 15:00:00,82.22,82.45,82.17,82.38,185022.0,59.9103,60.0779,59.8739,60.0269,185022.0
2021-03-09 15:30:00,82.37,82.52,81.9,81.9,290601.0,60.0196,60.1289,59.6772,59.6772,290601.0
2021-03-10 09:30:00,79.98,80.3,79.65,80.07,435633.0,58.2781,58.5113,58.0377,58.3437,435633.0
2021-03-10 10:00:00,80.06,80.37,78.96,79.03,338238.0,58.3364,58.5623,57.5349,57.5859,338238.0
2021-03-10 10:30:00,79.04,79.59,79.0,79.59,244208.0,57.5932,57.994,57.5641,57.994,244208.0
2021-03-10 11:00:00,79.59,79.69,79.07,79.37,140494.0,57.994,58.0668,57.6151,57.8337,140494.0
2021-03-10 11:30:00,79.37,79.79,79.25,79.63,114013.0,57.8337,58.1397,57.7462,58.0231,114013.0
2021-03-10 12:00:00,79.66,79.71,79.47,79.71,73112.0,58.045,58.0814,57.9065,58.0814,73112.0
2021-03-10 12:30:00,79.73,80.02,79.55,79.72,107677.0,58.096,58.3073,57.9648,58.0887,107677.0
2021-03-10 13:00:00,79.72,79.99,79.42,79.98,85173.0,58.0887,58.2854,57.8701,58.2781,85173.0
2021-03-10 13:30:00,79.99,80.08,79.84,79.98,76897.0,58.2854,58.351,58.1761,58.2781,76897.0
2021-03-10 14:00:00,79.95,80.23,79.86,80.17,71596.0,58.2563,58.4603,58.1907,58.4166,71596.0
2021-03-10 14:30:00,80.17,80.22,80.01,80.07,76246.0,58.4166,58.453,58.3,58.3437,76246.0
2021-03-10 15:00:00,80.07,80.17,79.95,80.05,137108.0,58.3437,58.4166,58.2563,58.3292,137108.0
2021-03-10 15:30:00,80.05,80.25,80.02,80.2,351117.0,58.3292,58.4749,58.3073,58.4384,351117.0
2021-03-11 09:30:00,81.89,82.1,81.2,82.04,338538.0,59.6699,59.8229,59.1671,59.7792,338538.0
2021-03-11 10:00:00,82.07,82.27,81.55,81.74,215889.0,59.801,59.9468,59.4221,59.5606,215889.0
2021-03-11 10:30:00,81.74,82.05,81.57,81.97,334550.0,59.5606,59.7865,59.4367,59.7282,334550.0
2021-03-11 11:00:00,81.98,82.03,81.68,81.91,223912.0,59.7355,59.7719,59.5169,59.6845,223912.0
2021-03-11 11:30:00,81.92,82.19,81.71,82.06,146009.0,59.6917,59.8885,59.5387,59.7938,146009.0
2021-03-11 12:00:00,82.07,82.3,81.98,82.3,111402.0,59.801,59.9686,59.7355,59.9686,111402.0
2021-03-11 12:30:00,82.3,82.36,82.04,82.05,74923.0,59.9686,60.0124,59.7792,59.7865,74923.0
2021-03-11 13:00:00,82.01,82.17,81.95,82.08,61162.0,59.7573,59.8739,59.7136,59.8083,61162.0
2021-03-11 13:30:00,82.09,82.12,81.87,81.92,94099.0,59.8156,59.8375,59.6553,59.6917,94099.0
2021-03-11 14:00:00,81.93,82.24,81.88,82.16,59404.0,59.699,59.9249,59.6626,59.8666,59404.0
2021-03-11 14:30:00,82.16,82.31,82.0,82.3,84752.0,59.8666,59.9759,59.75,59.9686,84752.0
2021-03-11 15:00:00,82.29,82.31,82.16,82.28,77283.0,59.9613,59.9759,59.8666,59.9541,77283.0
2021-03-11 15:30:00,82.27,82.5,82.19,82.5,261294.0,59.9468,60.1144,59.8885,60.1144,261294.0
2021-03-12 09:30:00,80.67,81.44,80.61,81.44,289936.0,58.7809,59.342,58.7372,59.342,289936.0
2021-03-12 10:00:00,81.47,81.47,80.22,80.42,237548.0,59.3638,59.3638,58.453,58.5988,237548.0
2021-03-12 10:30:00,80.46,81.01,80.43,80.73,86368.0,58.6279,59.0287,58.606,58.8246,86368.0
2021-03-12 11:00:00,80.72,81.01,80.67,80.97,100004.0,58.8174,59.0287,58.7809,58.9995,100004.0
2021-03-12 11:30:00,80.96,81.06,80.75,81.02,60659.0,58.9922,59.0651,58.8392,59.0359,60659.0
2021-03-12 12:00:00,81.04,81.14,80.84,80.9,46735.0,59.0505,59.1234,58.9048,58.9485,46735.0
2021-03-12 12:30:00,80.9,81.02,80.81,80.87,41363.0,58.9485,59.0359,58.8829,58.9267,41363.0
2021-03-12 13:00:00,80.86,81.13,80.81,81.08,45207.0,58.9194,59.1161,58.8829,59.0797,45207.0
2021-03-12 13:30:00,81.11,81.22,81.04,81.09,46112.0,59.1015,59.1817,59.0505,59.087,46112.0
2021-03-12 14:00:00,81.18,81.22,81.04,81.11,28958.0,59.1525,59.1817,59.0505,59.1015,28958.0
2021-03-12 14:30:00,81.15,81.35,81.01,81.19,96539.0,59.1307,59.2764,59.0287,59.1598,96539.0
2021-03-12 15:00:00,81.22,81.5,81.22,81.46,48813.0,59.1817,59.3857,59.1817,59.3566,48813.0
2021-03-12 15:30:00,81.45,81.5,81.24,81.26,183607.0,59.3493,59.3857,59.1963,59.2108,183607.0
2021-03-15 09:30:00,79.25,79.8,78.92,79.06,535881.0,57.7462,58.147,57.5058,57.6078,535881.0
2021-03-15 10:00:00,79.03,79.28,78.83,79.25,203747.0,57.5859,57.7681,57.4402,57.7462,203747.0
2021-03-15 10:30:00,79.25,79.26,78.6,78.81,286924.0,57.7462,57.7535,57.2726,57.4256,286924.0
2021-03-15 11:00:00,78.82,78.96,78.51,78.55,139222.0,57.4329,57.5349,57.207,57.2362,139222.0
2021-03-15 11:30:00,78.56,78.75,78.07,78.73,258903.0,57.2434,57.3819,56.8864,57.3673,258903.0
2021-03-15 12:00:00,78.76,79.0,78.56,78.99,296216.0,57.3892,57.5641,57.2434,57.5568,296216.0
2021-03-15 12:30:00,78.98,79.12,78.82,79.06,154420.0,57.5495,57.6515,57.4329,57.6078,154420.0
2021-03-15 13:00:00,79.05,79.07,78.92,78.98,121354.0,57.6005,57.6151,57.5058,57.5495,121354.0
2021-03-15 13:30:00,78.98,79.12,78.92,79.09,67055.0,57.5495,57.6515,57.5058,57.6296,67055.0
2021-03-15 14:00:00,79.1,79.48,79.1,79.39,93045.0,57.6369,57.9138,57.6369,57.8482,93045.0
2021-03-15 14:30:00,79.38,79.53,79.27,79.32,84574.0,57.8409,57.9502,57.7608,57.7972,84574.0
2021-03-15 15:00:00,79.32,79.49,79.28,79.3,86435.0,57.7972,57.9211,57.7681,57.7827,86435.0
2021-03-15 15:30:00,79.31,79.58,79.25,79.58,217309.0,57.7899,57.9867,57.7462,57.9867,217309.0
2021-03-16 09:30:00,79.16,79.26,78.53,78.54,326346.0,57.6806,57.7535,57.2216,57.2289,326346.0
2021-03-16 10:00:00,78.54,78.81,78.17,78.74,203986.0,57.2289,57.4256,56.9593,57.3746,203986.0
2021-03-16 10:30:00,78.74,78.97,78.42,78.54,144545.0,57.3746,57.5422,57.1414,57.2289,144545.0
2021-03-16 11:00:00,78.56,78.92,78.47,78.65,111537.0,57.2434,57.5058,57.1779,57.309,111537.0
2021-03-16 11:30:00,78.66,78.82,78.58,78.77,198981.0,57.3163,57.4329,57.258,57.3965,198981.0
2021-03-16 12:00:00,78.76,78.78,78.46,78.67,176294.0,57.3892,57.4038,57.1706,57.3236,176294.0
2021-03-16 12:30:00,78.68,79.24,78.66,79.24,107877.0,57.3309,57.7389,57.3163,57.7389,107877.0
2021-03-16 13:00:00,79.22,79.41,79.22,79.29,36735.0,57.7244,57.8628,57.7244,57.7754,36735.0
2021-03-16 13:30:00,79.31,79.31,79.07,79.18,27957.0,57.7899,57.7899,57.6151,57.6952,27957.0
2021-03-16 14:00:00,79.21,79.27,78.85,78.89,51768.0,57.7171,57.7608,57.4548,57.4839,51768.0
2021-03-16 14:30:00,78.83,79.05,78.74,79.0,60384.0,57.4402,57.6005,57.3746,57.5641,60384.0
2021-03-16 15:00:00,78.99,79.13,78.84,78.88,69717.0,57.5568,57.6588,57.4475,57.4766,69717.0
2021-03-16 15:30:00,78.91,79.02,78.63,78.79,207080.0,57.4985,57.5786,57.2945,57.411,207080.0
2021-03-17 09:30:00,77.54,78.13,77.43,77.84,376281.0,56.5002,56.9301,56.4201,56.7188,376281.0
2021-03-17 10:00:00,77.82,77.94,77.62,77.77,128724.0,56.7042,56.7917,56.5585,56.6678,128724.0
2021-03-17 10:30:00,77.78,77.78,77.3,77.49,252377.0,56.6751,56.6751,56.3253,56.4638,252377.0
2021-03-17 11:00:00,77.45,77.56,77.13,77.28,268366.0,56.4346,56.5148,56.2015,56.3108,268366.0
2021-03-17 11:30:00,77.28,77.39,77.04,77.1,216640.0,56.3108,56.3909,56.1359,56.1796,216640.0
2021-03-17 12:00:00,77.1,77.15,76.88,77.11,171563.0,56.1796,56.216,56.0193,56.1869,171563.0
2021-03-17 12:30:00,77.09,77.2,76.74,77.03,239637.0,56.1723,56.2525,55.9173,56.1286,239637.0
2021-03-17 13:00:00,77.03,77.27,76.97,77.27,81227.0,56.1286,56.3035,56.0849,56.3035,81227.0
2021-03-17 13:30:00,77.28,77.47,77.2,77.29,67263.0,56.3108,56.4492,56.2525,56.3181,67263.0
2021-03-17 14:00:00,77.34,78.15,77.3,77.98,163784.0,56.3545,56.9447,56.3253,56.8208,163784.0
2021-03-17 14:30:00,77.98,78.83,77.95,78.71,176296.0,56.8208,57.4402,56.799,57.3527,176296.0
2021-03-17 15:00:00,78.75,78.93,78.35,78.52,132276.0,57.3819,57.5131,57.0904,57.2143,132276.0
2021-03-17 15:30:00,78.5,78.75,78.4,78.71,298305.0,57.1997,57.3819,57.1269,57.3527,298305.0
2021-03-18 09:30:00,77.87,78.61,77.86,78.61,435776.0,56.7407,57.2799,56.7334,57.2799,435776.0
2021-03-18 10:00:00,78.59,78.87,78.5,78.62,152314.0,57.2653,57.4693,57.1997,57.2872,152314.0
2021-03-18 10:30:00,78.56,78.81,78.36,78.52,178831.0,57.2434,57.4256,57.0977,57.2143,178831.0
2021-03-18 11:00:00,78.54,78.83,78.45,78.59,113874.0,57.2289,57.4402,57.1633,57.2653,113874.0
2021-03-18 11:30:00,78.57,78.67,78.24,78.37,180188.0,57.2507,57.3236,57.0103,57.105,180188.0
2021-03-18 12:00:00,78.38,78.67,78.34,78.54,226834.0,57.1123,57.3236,57.0831,57.2289,226834.0
2021-03-18 12:30:00,78.51,78.53,77.95,78.04,110541.0,57.207,57.2216,56.799,56.8645,110541.0
2021-03-18 13:00:00,78.05,78.46,78.01,78.37,179614.0,56.8718,57.1706,56.8427,57.105,179614.0
2021-03-18 13:30:00,78.35,78.46,78.3,78.41,98473.0,57.0904,57.1706,57.054,57.1341,98473.0
2021-03-18 14:00:00,78.44,78.59,78.16,78.16,75245.0,57.156,57.2653,56.952,56.952,75245.0
2021-03-18 14:30:00,78.18,78.28,77.94,78.08,201978.0,56.9666,57.0394,56.7917,56.8937,201978.0
2021-03-18 15:00:00,78.07,78.16,77.78,77.96,135257.0,56.8864,56.952,56.6751,56.8063,135257.0
2021-03-18 15:30:00,77.95,77.98,77.53,77.57,352191.0,56.799,56.8208,56.4929,56.5221,352191.0
2021-03-19 09:30:00,76.91,76.97,75.95,76.45,325436.0,56.0412,56.0849,55.3416,55.706,325436.0
2021-03-19 10:00:00,76.46,76.94,76.16,76.82,160961.0,55.7133,56.063,55.4947,55.9756,160961.0
2021-03-19 10:30:00,76.79,77.05,76.39,77.03,95278.0,55.9537,56.1432,55.6623,56.1286,95278.0
2021-03-19 11:00:00,77.02,77.12,76.42,76.54,123363.0,56.1213,56.1942,55.6841,55.7716,123363.0
2021-03-19 11:30:00,76.56,76.96,76.5,76.93,86560.0,55.7861,56.0776,55.7424,56.0557,86560.0
2021-03-19 12:00:00,76.91,77.21,76.87,77.11,90316.0,56.0412,56.2598,56.012,56.1869,90316.0
2021-03-19 12:30:00,77.1,77.15,76.75,76.89,64495.0,56.1796,56.216,55.9246,56.0266,64495.0
2021-03-19 13:00:00,76.88,76.88,76.68,76.75,28336.0,56.0193,56.0193,55.8736,55.9246,28336.0
2021-03-19 13:30:00,76.7,76.8,76.62,76.67,37112.0,55.8881,55.961,55.8299,55.8663,37112.0
2021-03-19 14:00:00,76.67,76.88,76.66,76.87,70320.0,55.8663,56.0193,55.859,56.012,70320.0
2021-03-19 14:30:00,76.88,77.04,76.85,77.04,56657.0,56.0193,56.1359,55.9974,56.1359,56657.0
2021-03-19 15:00:00,77.01,77.06,76.81,76.94,100110.0,56.114,56.1505,55.9683,56.063,100110.0
2021-03-19 15:30:00,76.96,77.07,76.53,76.54,202511.0,56.0776,56.1577,55.7643,55.7716,202511.0
2021-03-22 09:30:00,76.01,76.32,75.57,75.61,439054.0,55.3854,55.6113,55.0648,55.0939,439054.0
2021-03-22 10:00:00,75.61,75.77,75.29,75.48,256174.0,55.0939,55.2105,54.8607,54.9992,256174.0
2021-03-22 10:30:00,75.48,75.84,75.47,75.59,150082.0,54.9992,55.2615,54.9919,55.0793,150082.0
2021-03-22 11:00:00,75.61,75.67,75.28,75.51,126513.0,55.0939,55.1376,54.8534,55.021,126513.0
2021-03-22 11:30:00,75.53,75.93,75.46,75.57,133793.0,55.0356,55.3271,54.9846,55.0648,133793.0
2021-03-22 12:00:00,75.6,75.8,75.53,75.8,42398.0,55.0866,55.2323,55.0356,55.2323,42398.0
2021-03-22 12:30:00,75.82,75.86,75.65,75.76,53009.0,55.2469,55.2761,55.1231,55.2032,53009.0
2021-03-22 13:00:00,75.76,75.96,75.71,75.86,32917.0,55.2032,55.3489,55.1668,55.2761,32917.0
2021-03-22 13:30:00,75.88,76.13,75.87,76.12,37414.0,55.2906,55.4728,55.2834,55.4655,37414.0
2021-03-22 14:00:00,76.14,76.21,76.07,76.2,57307.0,55.4801,55.5311,55.4291,55.5238,57307.0
2021-03-22 14:30:00,76.2,76.27,76.03,76.03,56326.0,55.5238,55.5748,55.3999,55.3999,56326.0
2021-03-22 15:00:00,76.03,76.15,75.93,75.96,59237.0,55.3999,55.4874,55.3271,55.3489,59237.0
2021-03-22 15:30:00,75.95,76.1,75.82,76.04,214136.0,55.3416,55.4509,55.2469,55.4072,214136.0
2021-03-23 09:30:00,75.11,75.78,74.87,75.66,254581.0,54.7296,55.2178,54.5547,55.1303,254581.0
2021-03-23 10:00:00,75.65,75.72,75.34,75.48,170097.0,55.1231,55.1741,54.8972,54.9992,170097.0
2021-03-23 10:30:00,75.48,75.51,74.97,75.12,127302.0,54.9992,55.021,54.6276,54.7369,127302.0
2021-03-23 11:00:00,75.13,75.49,74.89,75.45,102191.0,54.7441,55.0065,54.5693,54.9773,102191.0
2021-03-23 11:30:00,75.45,75.49,75.1,75.19,79660.0,54.9773,55.0065,54.7223,54.7879,79660.0
2021-03-23 12:00:00,75.2,75.2,74.82,74.91,159879.0,54.7952,54.7952,54.5183,54.5838,159879.0
2021-03-23 12:30:00,74.91,75.0,74.74,74.9,83191.0,54.5838,54.6494,54.46,54.5766,83191.0
2021-03-23 13:00:00,74.92,75.02,74.87,74.97,114878.0,54.5911,54.664,54.5547,54.6276,114878.0
2021-03-23 13:30:00,74.98,74.99,74.67,74.74,123680.0,54.6348,54.6421,54.409,54.46,123680.0
2021-03-23 14:00:00,74.8,74.8,74.52,74.58,100482.0,54.5037,54.5037,54.2997,54.3434,100482.0
2021-03-23 14:30:00,74.57,74.59,74.26,74.32,126221.0,54.3361,54.3507,54.1102,54.1539,126221.0
2021-03-23 15:00:00,74.32,74.53,74.15,74.27,116467.0,54.1539,54.307,54.0301,54.1175,116467.0
2021-03-23 15:30:00,74.23,74.43,74.03,74.3,241184.0,54.0884,54.2341,53.9426,54.1394,241184.0
2021-03-24 09:30:00,74.67,75.27,74.64,74.98,369909.0,54.409,54.8462,54.3871,54.6348,369909.0
2021-03-24 10:00:00,74.99,75.3,74.82,75.23,180159.0,54.6421,54.868,54.5183,54.817,180159.0
2021-03-24 10:30:00,75.2,75.67,74.82,75.54,149127.0,54.7952,55.1376,54.5183,55.0429,149127.0
2021-03-24 11:00:00,75.57,75.71,75.27,75.48,190235.0,55.0648,55.1668,54.8462,54.9992,190235.0
2021-03-24 11:30:00,75.49,75.6,75.24,75.41,95522.0,55.0065,55.0866,54.8243,54.9482,95522.0
2021-03-24 12:00:00,75.45,75.79,75.42,75.7,114602.0,54.9773,55.2251,54.9555,55.1595,114602.0
2021-03-24 12:30:00,75.69,75.7,75.45,75.59,101900.0,55.1522,55.1595,54.9773,55.0793,101900.0
2021-03-24 13:00:00,75.59,75.59,75.1,75.38,93579.0,55.0793,55.0793,54.7223,54.9263,93579.0
2021-03-24 13:30:00,75.39,75.48,75.09,75.37,75783.0,54.9336,54.9992,54.715,54.919,75783.0
2021-03-24 14:00:00,75.37,75.37,75.07,75.07,78537.0,54.919,54.919,54.7004,54.7004,78537.0
2021-03-24 14:30:00,75.06,75.16,74.91,74.93,99326.0,54.6931,54.766,54.5838,54.5984,99326.0
2021-03-24 15:00:00,74.95,75.14,74.89,74.93,137732.0,54.613,54.7514,54.5693,54.5984,137732.0
2021-03-24 15:30:00,74.94,75.04,74.73,74.76,478350.0,54.6057,54.6786,54.4527,54.4745,478350.0
2021-03-25 09:30:00,74.23,74.62,73.96,74.33,284732.0,54.0884,54.3725,53.8916,54.1612,284732.0
2021-03-25 10:00:00,74.35,74.53,74.08,74.26,118294.0,54.1758,54.307,53.9791,54.1102,118294.0
2021-03-25 10:30:00,74.22,74.22,73.64,73.79,135140.0,54.0811,54.0811,53.6584,53.7677,135140.0
2021-03-25 11:00:00,73.8,74.11,73.61,74.03,151626.0,53.775,54.0009,53.6366,53.9426,151626.0
2021-03-25 11:30:00,74.04,74.15,73.89,74.11,123280.0,53.9499,54.0301,53.8406,54.0009,123280.0
2021-03-25 12:00:00,74.11,74.56,74.1,74.55,124609.0,54.0009,54.3288,53.9936,54.3215,124609.0
2021-03-25 12:30:00,74.56,74.93,74.52,74.62,108632.0,54.3288,54.5984,54.2997,54.3725,108632.0
2021-03-25 13:00:00,74.6,74.72,74.45,74.66,111375.0,54.358,54.4454,54.2487,54.4017,111375.0
2021-03-25 13:30:00,74.66,74.92,74.44,74.61,131595.0,54.4017,54.5911,54.2414,54.3652,131595.0
2021-03-25 14:00:00,74.59,74.68,74.42,74.45,53726.0,54.3507,54.4163,54.2268,54.2487,53726.0
2021-03-25 14:30:00,74.47,74.95,74.46,74.84,100975.0,54.2632,54.613,54.2559,54.5328,100975.0
2021-03-25 15:00:00,74.83,74.88,74.62,74.69,66540.0,54.5256,54.562,54.3725,54.4235,66540.0
2021-03-25 15:30:00,74.69,75.37,74.65,75.05,320233.0,54.4235,54.919,54.3944,54.6859,320233.0
2021-03-26 09:30:00,76.86,77.4,76.79,77.39,308061.0,56.0047,56.3982,55.9537,56.3909,308061.0
2021-03-26 10:00:00,77.37,77.54,77.3,77.35,148703.0,56.3763,56.5002,56.3253,56.3618,148703.0
2021-03-26 10:30:00,77.35,77.56,77.13,77.23,171213.0,56.3618,56.5148,56.2015,56.2743,171213.0
2021-03-26 11:00:00,77.24,77.46,77.17,77.46,125033.0,56.2816,56.4419,56.2306,56.4419,125033.0
2021-03-26 11:30:00,77.45,77.65,77.31,77.34,122814.0,56.4346,56.5804,56.3326,56.3545,122814.0
2021-03-26 12:00:00,77.34,77.52,77.31,77.51,88240.0,56.3545,56.4856,56.3326,56.4784,88240.0
2021-03-26 12:30:00,77.52,77.56,77.22,77.22,154932.0,56.4856,56.5148,56.267,56.267,154932.0
2021-03-26 13:00:00,77.22,77.44,77.1,77.14,110518.0,56.267,56.4274,56.1796,56.2088,110518.0
2021-03-26 13:30:00,77.15,77.22,76.85,76.87,128082.0,56.216,56.267,55.9974,56.012,128082.0
2021-03-26 14:00:00,76.88,76.96,76.57,76.83,93182.0,56.0193,56.0776,55.7934,55.9829,93182.0
2021-03-26 14:30:00,76.85,77.1,76.66,77.09,76402.0,55.9974,56.1796,55.859,56.1723,76402.0
2021-03-26 15:00:00,77.09,77.51,77.07,77.46,97645.0,56.1723,56.4784,56.1577,56.4419,97645.0
2021-03-26 15:30:00,77.5,78.11,77.5,78.05,319615.0,56.4711,56.9156,56.4711,56.8718,319615.0
2021-03-29 09:30:00,77.35,77.57,77.0,77.13,293621.0,56.3618,56.5221,56.1067,56.2015,293621.0
2021-03-29 10:00:00,77.09,77.18,76.75,76.87,238428.0,56.1723,56.2379,55.9246,56.012,238428.0
2021-03-29 10:30:00,76.86,77.1,76.73,76.76,186253.0,56.0047,56.1796,55.91,55.9319,186253.0
2021-03-29 11:00:00,76.75,76.85,76.57,76.76,143453.0,55.9246,55.9974,55.7934,55.9319,143453.0
2021-03-29 11:30:00,76.78,76.96,76.47,76.9,90337.0,55.9464,56.0776,55.7206,56.0339,90337.0
2021-03-29 12:00:00,76.9,76.97,76.67,76.95,46902.0,56.0339,56.0849,55.8663,56.0703,46902.0
2021-03-29 12:30:00,76.93,77.15,76.91,77.06,38563.0,56.0557,56.216,56.0412,56.1505,38563.0
2021-03-29 13:00:00,77.08,77.24,76.87,76.89,46323.0,56.165,56.2816,56.012,56.0266,46323.0
2021-03-29 13:30:00,76.87,77.2,76.84,76.98,56199.0,56.012,56.2525,55.9902,56.0922,56199.0
2021-03-29 14:00:00,76.98,77.16,76.91,77.08,34676.0,56.0922,56.2233,56.0412,56.165,34676.0
2021-03-29 14:30:00,77.08,77.13,76.9,76.96,45047.0,56.165,56.2015,56.0339,56.0776,45047.0
2021-03-29 15:00:00,76.96,77.3,76.96,77.25,106480.0,56.0776,56.3253,56.0776,56.2889,106480.0
2021-03-29 15:30:00,77.26,77.38,76.93,76.96,299411.0,56.2962,56.3836,56.0557,56.0776,299411.0
2021-03-30 09:30:00,77.02,77.22,76.65,77.11,401181.0,56.1213,56.267,55.8517,56.1869,401181.0
2021-03-30 10:00:00,77.07,77.27,76.87,77.25,207543.0,56.1577,56.3035,56.012,56.2889,207543.0
2021-03-30 10:30:00,77.26,77.56,77.22,77.33,100523.0,56.2962,56.5148,56.267,56.3472,100523.0
2021-03-30 11:00:00,77.35,77.71,77.35,77.62,117229.0,56.3618,56.6241,56.3618,56.5585,117229.0
2021-03-30 11:30:00,77.59,77.74,77.5,77.55,94578.0,56.5366,56.6459,56.4711,56.5075,94578.0
2021-03-30 12:00:00,77.57,77.75,77.46,77.56,72182.0,56.5221,56.6532,56.4419,56.5148,72182.0
2021-03-30 12:30:00,77.55,77.75,77.51,77.63,20737.0,56.5075,56.6532,56.4784,56.5658,20737.0
2021-03-30 13:00:00,77.57,77.6,77.41,77.5,59365.0,56.5221,56.5439,56.4055,56.4711,59365.0
2021-03-30 13:30:00,77.48,77.51,77.25,77.39,37580.0,56.4565,56.4784,56.2889,56.3909,37580.0
2021-03-30 14:00:00,77.39,77.61,77.35,77.57,50602.0,56.3909,56.5512,56.3618,56.5221,50602.0
2021-03-30 14:30:00,77.56,77.66,77.45,77.65,57826.0,56.5148,56.5877,56.4346,56.5804,57826.0
2021-03-30 15:00:00,77.64,77.8,77.6,77.78,84364.0,56.5731,56.6897,56.5439,56.6751,84364.0
2021-03-30 15:30:00,77.77,77.88,77.58,77.88,166880.0,56.6678,56.748,56.5294,56.748,166880.0
2021-03-31 09:30:00,78.07,78.49,77.96,78.31,245700.0,56.8864,57.1924,56.8063,57.0613,245700.0
2021-03-31 10:00:00,78.3,78.35,78.01,78.19,128488.0,57.054,57.0904,56.8427,56.9738,128488.0
2021-03-31 10:30:00,78.21,78.21,77.62,77.62,171643.0,56.9884,56.9884,56.5585,56.5585,171643.0
2021-03-31 11:00:00,77.62,77.78,77.51,77.66,190943.0,56.5585,56.6751,56.4784,56.5877,190943.0
2021-03-31 11:30:00,77.65,77.73,77.24,77.48,161410.0,56.5804,56.6387,56.2816,56.4565,161410.0
2021-03-31 12:00:00,77.48,77.67,77.47,77.5,65333.0,56.4565,56.5949,56.4492,56.4711,65333.0
2021-03-31 12:30:00,77.48,77.7,77.43,77.66,36779.0,56.4565,56.6168,56.4201,56.5877,36779.0
2021-03-31 13:00:00,77.66,77.7,77.42,77.42,44421.0,56.5877,56.6168,56.4128,56.4128,44421.0
2021-03-31 13:30:00,77.44,77.73,77.43,77.64,45488.0,56.4274,56.6387,56.4201,56.5731,45488.0
2021-03-31 14:00:00,77.63,77.76,77.45,77.7,108653.0,56.5658,56.6605,56.4346,56.6168,108653.0
2021-03-31 14:30:00,77.72,77.92,77.71,77.74,92209.0,56.6314,56.7771,56.6241,56.6459,92209.0
2021-03-31 15:00:00,77.74,77.94,77.72,77.75,177384.0,56.6459,56.7917,56.6314,56.6532,177384.0
2021-03-31 15:30:00,77.75,77.89,77.63,77.64,240573.0,56.6532,56.7552,56.5658,56.5731,240573.0
2021-04-01 09:30:00,77.41,77.55,77.05,77.09,315770.0,56.4055,56.5075,56.1432,56.1723,315770.0
2021-04-01 10:00:00,77.08,77.11,76.69,76.81,141076.0,56.165,56.1869,55.8809,55.9683,141076.0
2021-04-01 10:30:00,76.83,76.85,76.52,76.69,141052.0,55.9829,55.9974,55.757,55.8809,141052.0
2021-04-01 11:00:00,76.7,77.06,76.66,77.0,89410.0,55.8881,56.1505,55.859,56.1067,89410.0
2021-04-01 11:30:00,76.97,77.09,76.76,77.06,105197.0,56.0849,56.1723,55.9319,56.1505,105197.0
2021-04-01 12:00:00,77.05,77.52,77.05,77.46,58695.0,56.1432,56.4856,56.1432,56.4419,58695.0
2021-04-01 12:30:00,77.46,77.68,77.45,77.61,63312.0,56.4419,56.6022,56.4346,56.5512,63312.0
2021-04-01 13:00:00,77.62,77.78,77.56,77.66,55767.0,56.5585,56.6751,56.5148,56.5877,55767.0
2021-04-01 13:30:00,77.66,77.84,77.63,77.81,48651.0,56.5877,56.7188,56.5658,56.697,48651.0
2021-04-01 14:00:00,77.82,77.99,77.77,77.92,67604.0,56.7042,56.8281,56.6678,56.7771,67604.0
2021-04-01 14:30:00,77.92,77.98,77.76,77.77,73210.0,56.7771,56.8208,56.6605,56.6678,73210.0
2021-04-01 15:00:00,77.78,77.78,77.62,77.67,62371.0,56.6751,56.6751,56.5585,56.5949,62371.0
2021-04-01 15:30:00,77.65,78.0,77.65,77.99,196581.0,56.5804,56.8354,56.5804,56.8281,196581.0
2021-04-05 09:30:00,79.43,79.6,78.92,78.96,247904.0,57.8774,58.0013,57.5058,57.5349,247904.0
2021-04-05 10:00:00,78.99,79.44,78.83,79.1,182920.0,57.5568,57.8847,57.4402,57.6369,182920.0
2021-04-05 10:30:00,79.07,79.53,79.06,79.5,328251.0,57.6151,57.9502,57.6078,57.9284,328251.0
2021-04-05 11:00:00,79.51,79.72,79.37,79.51,183150.0,57.9357,58.0887,57.8337,57.9357,183150.0
2021-04-05 11:30:00,79.48,80.21,79.47,80.12,183046.0,57.9138,58.4457,57.9065,58.3802,183046.0
2021-04-05 12:00:00,80.12,80.45,80.11,80.14,133300.0,58.3802,58.6206,58.3729,58.3947,133300.0
2021-04-05 12:30:00,80.14,80.18,80.05,80.05,74605.0,58.3947,58.4239,58.3292,58.3292,74605.0
2021-04-05 13:00:00,80.06,80.17,80.01,80.02,69563.0,58.3364,58.4166,58.3,58.3073,69563.0
2021-04-05 13:30:00,80.0,80.04,79.88,79.9,55409.0,58.2927,58.3219,58.2053,58.2199,55409.0
2021-04-05 14:00:00,79.88,79.92,79.81,79.87,61249.0,58.2053,58.2344,58.1543,58.198,61249.0
2021-04-05 14:30:00,79.88,79.96,79.83,79.88,59106.0,58.2053,58.2636,58.1688,58.2053,59106.0
2021-04-05 15:00:00,79.88,79.91,79.71,79.71,98367.0,58.2053,58.2271,58.0814,58.0814,98367.0
2021-04-05 15:30:00,79.72,79.94,79.66,79.86,212565.0,58.0887,58.249,58.045,58.1907,212565.0
2021-04-06 09:30:00,79.37,79.87,79.28,79.81,211804.0,57.8337,58.198,57.7681,58.1543,211804.0
2021-04-06 10:00:00,79.81,79.93,79.47,79.61,192013.0,58.1543,58.2417,57.9065,58.0085,192013.0
2021-04-06 10:30:00,79.6,79.82,79.46,79.52,179413.0,58.0013,58.1616,57.8992,57.943,179413.0
2021-04-06 11:00:00,79.5,79.5,79.0,79.13,128853.0,57.9284,57.9284,57.5641,57.6588,128853.0
2021-04-06 11:30:00,79.13,79.29,79.0,79.08,102833.0,57.6588,57.7754,57.5641,57.6224,102833.0
2021-04-06 12:00:00,79.08,79.25,79.05,79.18,36014.0,57.6224,57.7462,57.6005,57.6952,36014.0
2021-04-06 12:30:00,79.18,79.2,79.0,79.13,90927.0,57.6952,57.7098,57.5641,57.6588,90927.0
2021-04-06 13:00:00,79.07,79.09,78.68,78.71,45197.0,57.6151,57.6296,57.3309,57.3527,45197.0
2021-04-06 13:30:00,78.71,78.86,78.66,78.81,59416.0,57.3527,57.462,57.3163,57.4256,59416.0
2021-04-06 14:00:00,78.81,79.06,78.76,79.0,86666.0,57.4256,57.6078,57.3892,57.5641,86666.0
2021-04-06 14:30:00,79.0,79.0,78.7,78.79,61443.0,57.5641,57.5641,57.3455,57.411,61443.0
2021-04-06 15:00:00,78.8,78.91,78.59,78.87,97547.0,57.4183,57.4985,57.2653,57.4693,97547.0
2021-04-06 15:30:00,78.88,78.93,78.66,78.78,200432.0,57.4766,57.5131,57.3163,57.4038,200432.0
2021-04-07 09:30:00,79.9,80.57,79.87,80.41,437947.0,58.2199,58.7081,58.198,58.5915,437947.0
2021-04-07 10:00:00,80.34,80.68,80.11,80.68,276776.0,58.5405,58.7882,58.3729,58.7882,276776.0
2021-04-07 10:30:00,80.68,80.96,80.66,80.77,182718.0,58.7882,58.9922,58.7736,58.8538,182718.0
2021-04-07 11:00:00,80.73,80.89,80.53,80.59,100180.0,58.8246,58.9412,58.6789,58.7226,100180.0
2021-04-07 11:30:00,80.6,80.6,79.96,80.1,100073.0,58.7299,58.7299,58.2636,58.3656,100073.0
2021-04-07 12:00:00,80.07,80.16,79.97,80.05,41921.0,58.3437,58.4093,58.2709,58.3292,41921.0
2021-04-07 12:30:00,80.04,80.36,80.02,80.34,38360.0,58.3219,58.555,58.3073,58.5405,38360.0
2021-04-07 13:00:00,80.34,80.46,80.25,80.3,43258.0,58.5405,58.6279,58.4749,58.5113,43258.0
2021-04-07 13:30:00,80.28,80.51,80.25,80.48,65308.0,58.4967,58.6643,58.4749,58.6425,65308.0
2021-04-07 14:00:00,80.47,80.57,80.43,80.49,48959.0,58.6352,58.7081,58.606,58.6498,48959.0
2021-04-07 14:30:00,80.51,80.53,80.33,80.35,40792.0,58.6643,58.6789,58.5332,58.5477,40792.0
2021-04-07 15:00:00,80.36,80.38,80.04,80.09,68752.0,58.555,58.5696,58.3219,58.3583,68752.0
2021-04-07 15:30:00,80.07,80.17,80.0,80.04,199742.0,58.3437,58.4166,58.2927,58.3219,199742.0
2021-04-08 09:30:00,80.15,80.19,79.56,79.96,255165.0,58.402,58.4312,57.9721,58.2636,255165.0
2021-04-08 10:00:00,79.95,80.02,79.41,79.46,158262.0,58.2563,58.3073,57.8628,57.8992,158262.0
2021-04-08 10:30:00,79.44,79.85,79.41,79.66,174434.0,57.8847,58.1834,57.8628,58.045,174434.0
2021-04-08 11:00:00,79.68,79.98,79.68,79.94,74064.0,58.0595,58.2781,58.0595,58.249,74064.0
2021-04-08 11:30:00,79.94,80.35,79.93,80.31,87559.0,58.249,58.5477,58.2417,58.5186,87559.0
2021-04-08 12:00:00,80.3,80.33,80.13,80.3,39133.0,58.5113,58.5332,58.3874,58.5113,39133.0
2021-04-08 12:30:00,80.3,80.42,80.3,80.38,33199.0,58.5113,58.5988,58.5113,58.5696,33199.0
2021-04-08 13:00:00,80.39,80.56,80.34,80.44,53603.0,58.5769,58.7008,58.5405,58.6133,53603.0
2021-04-08 13:30:00,80.45,80.49,80.32,80.38,29340.0,58.6206,58.6498,58.5259,58.5696,29340.0
2021-04-08 14:00:00,80.38,80.44,80.28,80.35,28782.0,58.5696,58.6133,58.4967,58.5477,28782.0
2021-04-08 14:30:00,80.39,80.42,80.25,80.33,29634.0,58.5769,58.5988,58.4749,58.5332,29634.0
2021-04-08 15:00:00,80.32,80.41,80.3,80.33,53339.0,58.5259,58.5915,58.5113,58.5332,53339.0
2021-04-08 15:30:00,80.33,80.34,80.16,80.2,146977.0,58.5332,58.5405,58.4093,58.4384,146977.0
2021-04-09 09:30:00,79.01,79.31,78.86,79.0,300980.0,57.5713,57.7899,57.462,57.5641,300980.0
2021-04-09 10:00:00,79.01,79.25,78.84,79.18,122132.0,57.5713,57.7462,57.4475,57.6952,122132.0
2021-04-09 10:30:00,79.16,79.27,78.9,79.06,136649.0,57.6806,57.7608,57.4912,57.6078,136649.0
2021-04-09 11:00:00,79.05,79.29,78.86,78.86,176744.0,57.6005,57.7754,57.462,57.462,176744.0
2021-04-09 11:30:00,78.87,78.91,78.56,78.71,232168.0,57.4693,57.4985,57.2434,57.3527,232168.0
2021-04-09 12:00:00,78.71,78.74,78.51,78.71,92919.0,57.3527,57.3746,57.207,57.3527,92919.0
2021-04-09 12:30:00,78.71,78.91,78.67,78.87,32942.0,57.3527,57.4985,57.3236,57.4693,32942.0
2021-04-09 13:00:00,78.87,79.05,78.87,78.98,48205.0,57.4693,57.6005,57.4693,57.5495,48205.0
2021-04-09 13:30:00,78.98,79.14,78.98,79.03,32625.0,57.5495,57.6661,57.5495,57.5859,32625.0
2021-04-09 14:00:00,79.03,79.12,78.88,79.06,41875.0,57.5859,57.6515,57.4766,57.6078,41875.0
2021-04-09 14:30:00,79.07,79.25,79.01,79.23,120653.0,57.6151,57.7462,57.5713,57.7317,120653.0
2021-04-09 15:00:00,79.23,79.23,79.03,79.22,83869.0,57.7317,57.7317,57.5859,57.7244,83869.0
2021-04-09 15:30:00,79.23,79.39,79.19,79.39,303561.0,57.7317,57.8482,57.7025,57.8482,303561.0
2021-04-12 09:30:00,79.43,79.5,78.93,78.94,330896.0,57.8774,57.9284,57.5131,57.5203,330896.0
2021-04-12 10:00:00,78.93,79.06,78.68,78.83,182200.0,57.5131,57.6078,57.3309,57.4402,182200.0
2021-04-12 10:30:00,78.85,78.9,78.56,78.72,125091.0,57.4548,57.4912,57.2434,57.36,125091.0
2021-04-12 11:00:00,78.7,78.81,78.5,78.77,132291.0,57.3455,57.4256,57.1997,57.3965,132291.0
2021-04-12 11:30:00,78.8,78.93,78.58,78.83,82666.0,57.4183,57.5131,57.258,57.4402,82666.0
2021-04-12 12:00:00,78.83,78.99,78.78,78.93,47106.0,57.4402,57.5568,57.4038,57.5131,47106.0
2021-04-12 12:30:00,78.93,78.95,78.75,78.77,39395.0,57.5131,57.5276,57.3819,57.3965,39395.0
2021-04-12 13:00:00,78.77,78.79,78.6,78.69,35030.0,57.3965,57.411,57.2726,57.3382,35030.0
2021-04-12 13:30:00,78.69,78.71,78.6,78.68,51525.0,57.3382,57.3527,57.2726,57.3309,51525.0
2021-04-12 14:00:00,78.68,78.8,78.58,78.78,58016.0,57.3309,57.4183,57.258,57.4038,58016.0
2021-04-12 14:30:00,78.8,78.84,78.7,78.82,67442.0,57.4183,57.4475,57.3455,57.4329,67442.0
2021-04-12 15:00:00,78.81,78.91,78.73,78.89,70806.0,57.4256,57.4985,57.3673,57.4839,70806.0
2021-04-12 15:30:00,78.89,79.0,78.79,78.95,176399.0,57.4839,57.5641,57.411,57.5276,176399.0
2021-04-13 09:30:00,79.38,79.58,78.98,79.18,233270.0,57.8409,57.9867,57.5495,57.6952,233270.0
2021-04-13 10:00:00,79.19,79.31,78.68,78.9,185919.0,57.7025,57.7899,57.3309,57.4912,185919.0
2021-04-13 10:30:00,78.91,79.1,78.78,79.06,92430.0,57.4985,57.6369,57.4038,57.6078,92430.0
2021-04-13 11:00:00,79.07,79.33,79.04,79.3,120858.0,57.6151,57.8045,57.5932,57.7827,120858.0
2021-04-13 11:30:00,79.29,79.33,79.19,79.26,50596.0,57.7754,57.8045,57.7025,57.7535,50596.0
2021-04-13 12:00:00,79.27,79.29,78.98,79.04,63207.0,57.7608,57.7754,57.5495,57.5932,63207.0
2021-04-13 12:30:00,79.05,79.07,78.92,78.96,47827.0,57.6005,57.6151,57.5058,57.5349,47827.0
2021-04-13 13:00:00,78.97,79.29,78.96,79.28,50718.0,57.5422,57.7754,57.5349,57.7681,50718.0
2021-04-13 13:30:00,79.28,79.4,79.26,79.36,84696.0,57.7681,57.8555,57.7535,57.8264,84696.0
2021-04-13 14:00:00,79.37,79.44,79.34,79.41,68555.0,57.8337,57.8847,57.8118,57.8628,68555.0
2021-04-13 14:30:00,79.39,79.59,79.36,79.55,83842.0,57.8482,57.994,57.8264,57.9648,83842.0
2021-04-13 15:00:00,79.55,79.61,79.51,79.59,106298.0,57.9648,58.0085,57.9357,57.994,106298.0
2021-04-13 15:30:00,79.59,79.65,79.42,79.5,311334.0,57.994,58.0377,57.8701,57.9284,311334.0
2021-04-14 09:30:00,80.0,81.12,79.95,81.03,401742.0,58.2927,59.1088,58.2563,59.0432,401742.0
2021-04-14 10:00:00,81.03,81.2,80.86,81.19,302487.0,59.0432,59.1671,58.9194,59.1598,302487.0
2021-04-14 10:30:00,81.19,81.96,81.15,81.69,334800.0,59.1598,59.7209,59.1307,59.5242,334800.0
2021-04-14 11:00:00,81.7,82.01,81.53,81.9,358888.0,59.5314,59.7573,59.4076,59.6772,358888.0
2021-04-14 11:30:00,81.92,82.19,81.84,82.19,98700.0,59.6917,59.8885,59.6334,59.8885,98700.0
2021-04-14 12:00:00,82.19,82.24,81.9,81.9,91115.0,59.8885,59.9249,59.6772,59.6772,91115.0
2021-04-14 12:30:00,81.91,82.12,81.89,82.07,54032.0,59.6845,59.8375,59.6699,59.801,54032.0
2021-04-14 13:00:00,82.07,82.07,81.88,81.92,41466.0,59.801,59.801,59.6626,59.6917,41466.0
2021-04-14 13:30:00,81.91,81.93,81.56,81.66,68372.0,59.6845,59.699,59.4294,59.5023,68372.0
2021-04-14 14:00:00,81.63,81.69,81.42,81.64,52043.0,59.4804,59.5242,59.3274,59.4877,52043.0
2021-04-14 14:30:00,81.65,81.77,81.49,81.49,88275.0,59.495,59.5824,59.3784,59.3784,88275.0
2021-04-14 15:00:00,81.47,81.65,81.3,81.63,71749.0,59.3638,59.495,59.24,59.4804,71749.0
2021-04-14 15:30:00,81.68,81.74,81.54,81.74,166799.0,59.5169,59.5606,59.4149,59.5606,166799.0
2021-04-15 09:30:00,83.28,83.45,82.97,83.45,317918.0,60.6827,60.8066,60.4568,60.8066,317918.0
2021-04-15 10:00:00,83.44,83.53,83.21,83.47,106612.0,60.7993,60.8649,60.6317,60.8212,106612.0
2021-04-15 10:30:00,83.45,83.53,83.29,83.41,101640.0,60.8066,60.8649,60.69,60.7774,101640.0
2021-04-15 11:00:00,83.43,83.6,83.4,83.53,88611.0,60.792,60.9159,60.7702,60.8649,88611.0
2021-04-15 11:30:00,83.52,83.74,83.4,83.59,101451.0,60.8576,61.0179,60.7702,60.9086,101451.0
2021-04-15 12:00:00,83.62,83.79,83.6,83.67,74638.0,60.9305,61.0543,60.9159,60.9669,74638.0
2021-04-15 12:30:00,83.71,83.77,83.67,83.73,61658.0,60.996,61.0398,60.9669,61.0106,61658.0
2021-04-15 13:00:00,83.74,84.05,83.74,84.02,114703.0,61.0179,61.2438,61.0179,61.2219,114703.0
2021-04-15 13:30:00,84.02,84.11,83.93,83.98,285394.0,61.2219,61.2875,61.1563,61.1928,285394.0
2021-04-15 14:00:00,83.98,84.07,83.79,83.88,53388.0,61.1928,61.2584,61.0543,61.1199,53388.0
2021-04-15 14:30:00,83.89,83.89,83.75,83.79,77783.0,61.1272,61.1272,61.0252,61.0543,77783.0
2021-04-15 15:00:00,83.81,83.9,83.67,83.69,78424.0,61.0689,61.1345,60.9669,60.9815,78424.0
2021-04-15 15:30:00,83.7,83.88,83.68,83.78,193487.0,60.9888,61.1199,60.9742,61.047,193487.0
2021-04-16 09:30:00,84.85,84.96,83.77,83.93,403480.0,61.8267,61.9069,61.0398,61.1563,403480.0
2021-04-16 10:00:00,83.94,84.76,83.84,84.65,254027.0,61.1636,61.7611,61.0908,61.681,254027.0
2021-04-16 10:30:00,84.66,84.96,84.63,84.85,161666.0,61.6883,61.9069,61.6664,61.8267,161666.0
2021-04-16 11:00:00,84.85,85.02,84.69,84.75,125040.0,61.8267,61.9506,61.7101,61.7538,125040.0
2021-04-16 11:30:00,84.77,85.08,84.76,84.97,125523.0,61.7684,61.9943,61.7611,61.9142,125523.0
2021-04-16 12:00:00,84.96,85.16,84.93,85.0,110651.0,61.9069,62.0526,61.885,61.936,110651.0
2021-04-16 12:30:00,85.0,85.01,84.51,84.69,333686.0,61.936,61.9433,61.579,61.7101,333686.0
2021-04-16 13:00:00,84.72,84.75,84.62,84.74,42317.0,61.732,61.7538,61.6591,61.7466,42317.0
2021-04-16 13:30:00,84.72,84.83,84.7,84.72,45403.0,61.732,61.8121,61.7174,61.732,45403.0
2021-04-16 14:00:00,84.68,84.8,84.65,84.74,40684.0,61.7028,61.7903,61.681,61.7466,40684.0
2021-04-16 14:30:00,84.74,84.93,84.72,84.91,53271.0,61.7466,61.885,61.732,61.8704,53271.0
2021-04-16 15:00:00,84.9,84.98,84.82,84.85,75892.0,61.8631,61.9214,61.8049,61.8267,75892.0
2021-04-16 15:30:00,84.86,84.88,84.69,84.79,216152.0,61.834,61.8486,61.7101,61.783,216152.0
2021-04-19 09:30:00,85.42,86.82,85.38,86.67,599842.0,62.242,63.2622,62.2129,63.1529,599842.0
2021-04-19 10:00:00,86.66,86.76,85.96,86.36,480926.0,63.1456,63.2185,62.6355,62.927,480926.0
2021-04-19 10:30:00,86.36,86.39,85.92,86.23,368089.0,62.927,62.9488,62.6064,62.8323,368089.0
2021-04-19 11:00:00,86.21,86.41,85.91,86.4,169648.0,62.8177,62.9634,62.5991,62.9561,169648.0
2021-04-19 11:30:00,86.41,86.8,86.36,86.45,196492.0,62.9634,63.2476,62.927,62.9926,196492.0
2021-04-19 12:00:00,86.44,86.57,86.26,86.33,73072.0,62.9853,63.08,62.8541,62.9051,73072.0
2021-04-19 12:30:00,86.32,86.33,85.85,86.1,78319.0,62.8978,62.9051,62.5554,62.7375,78319.0
2021-04-19 13:00:00,86.11,86.2,85.93,86.0,53979.0,62.7448,62.8104,62.6137,62.6647,53979.0
2021-04-19 13:30:00,86.01,86.18,85.95,86.09,62673.0,62.672,62.7958,62.6282,62.7303,62673.0
2021-04-19 14:00:00,86.08,86.31,86.0,86.3,85520.0,62.723,62.8906,62.6647,62.8833,85520.0
2021-04-19 14:30:00,86.3,86.33,86.09,86.31,112871.0,62.8833,62.9051,62.7303,62.8906,112871.0
2021-04-19 15:00:00,86.31,86.42,86.22,86.25,131177.0,62.8906,62.9707,62.825,62.8468,131177.0
2021-04-19 15:30:00,86.26,86.36,86.19,86.31,271886.0,62.8541,62.927,62.8031,62.8906,271886.0
2021-04-20 09:30:00,85.71,86.01,85.22,85.39,411221.0,62.4534,62.672,62.0963,62.2202,411221.0
2021-04-20 10:00:00,85.36,85.56,85.17,85.48,145764.0,62.1983,62.3441,62.0599,62.2858,145764.0
2021-04-20 10:30:00,85.48,85.48,84.56,84.88,293701.0,62.2858,62.2858,61.6154,61.8486,293701.0
2021-04-20 11:00:00,84.86,84.89,84.37,84.37,257343.0,61.834,61.8559,61.477,61.477,257343.0
2021-04-20 11:30:00,84.39,84.89,84.16,84.84,273678.0,61.4915,61.8559,61.3239,61.8194,273678.0
2021-04-20 12:00:00,84.88,85.3,84.81,85.14,161929.0,61.8486,62.1546,61.7976,62.038,161929.0
2021-04-20 12:30:00,85.15,85.21,84.93,85.15,119075.0,62.0453,62.089,61.885,62.0453,119075.0
2021-04-20 13:00:00,85.15,85.17,84.92,84.95,70225.0,62.0453,62.0599,61.8777,61.8996,70225.0
2021-04-20 13:30:00,84.94,85.18,84.91,85.12,77154.0,61.8923,62.0672,61.8704,62.0235,77154.0
2021-04-20 14:00:00,85.11,85.17,84.83,84.89,47855.0,62.0162,62.0599,61.8121,61.8559,47855.0
2021-04-20 14:30:00,84.88,84.91,84.72,84.78,55834.0,61.8486,61.8704,61.732,61.7757,55834.0
2021-04-20 15:00:00,84.78,84.87,84.69,84.87,90281.0,61.7757,61.8413,61.7101,61.8413,90281.0
2021-04-20 15:30:00,84.87,84.93,84.68,84.74,316068.0,61.8413,61.885,61.7028,61.7466,316068.0
2021-04-21 09:30:00,83.93,84.64,83.58,84.27,362869.0,61.1563,61.6737,60.9013,61.4041,362869.0
2021-04-21 10:00:00,84.24,84.74,84.2,84.74,235640.0,61.3822,61.7466,61.3531,61.7466,235640.0
2021-04-21 10:30:00,84.71,84.96,84.62,84.68,181121.0,61.7247,61.9069,61.6591,61.7028,181121.0
2021-04-21 11:00:00,84.7,84.81,84.35,84.57,291757.0,61.7174,61.7976,61.4624,61.6227,291757.0
2021-04-21 11:30:00,84.57,85.02,84.48,85.0,178634.0,61.6227,61.9506,61.5571,61.936,178634.0
2021-04-21 12:00:00,85.0,85.2,84.98,85.09,74250.0,61.936,62.0817,61.9214,62.0016,74250.0
2021-04-21 12:30:00,85.1,85.37,85.1,85.28,102718.0,62.0089,62.2056,62.0089,62.14,102718.0
2021-04-21 13:00:00,85.28,85.4,85.25,85.34,80468.0,62.14,62.2275,62.1182,62.1838,80468.0
2021-04-21 13:30:00,85.35,85.64,85.34,85.59,80315.0,62.191,62.4024,62.1838,62.3659,80315.0
2021-04-21 14:00:00,85.6,85.91,85.6,85.85,117837.0,62.3732,62.5991,62.3732,62.5554,117837.0
2021-04-21 14:30:00,85.85,85.97,85.78,85.95,189513.0,62.5554,62.6428,62.5044,62.6282,189513.0
2021-04-21 15:00:00,85.95,85.95,85.81,85.92,179549.0,62.6282,62.6282,62.5262,62.6064,179549.0
2021-04-21 15:30:00,85.93,86.24,85.93,86.01,387813.0,62.6137,62.8395,62.6137,62.672,387813.0
2021-04-22 09:30:00,84.54,84.65,83.5,83.85,526651.0,61.6008,61.681,60.843,61.0981,526651.0
2021-04-22 10:00:00,83.85,83.93,83.55,83.8,301734.0,61.0981,61.1563,60.8795,61.0616,301734.0
2021-04-22 10:30:00,83.79,84.26,83.77,84.16,295260.0,61.0543,61.3968,61.0398,61.3239,295260.0
2021-04-22 11:00:00,84.16,84.6,84.12,84.4,240482.0,61.3239,61.6445,61.2948,61.4988,240482.0
2021-04-22 11:30:00,84.39,84.71,84.36,84.68,155363.0,61.4915,61.7247,61.4697,61.7028,155363.0
2021-04-22 12:00:00,84.67,84.67,84.33,84.47,56591.0,61.6956,61.6956,61.4478,61.5498,56591.0
2021-04-22 12:30:00,84.5,84.62,84.41,84.6,41761.0,61.5717,61.6591,61.5061,61.6445,41761.0
2021-04-22 13:00:00,84.59,84.65,84.08,84.5,112287.0,61.6373,61.681,61.2656,61.5717,112287.0
2021-04-22 13:30:00,84.48,84.53,83.91,84.03,147433.0,61.5571,61.5935,61.1418,61.2292,147433.0
2021-04-22 14:00:00,84.02,84.14,83.71,84.11,102513.0,61.2219,61.3094,60.996,61.2875,102513.0
2021-04-22 14:30:00,84.1,84.32,84.07,84.17,66692.0,61.2802,61.4405,61.2584,61.3312,66692.0
2021-04-22 15:00:00,84.18,84.25,83.93,84.05,111144.0,61.3385,61.3895,61.1563,61.2438,111144.0
2021-04-22 15:30:00,84.05,84.22,83.94,84.03,289288.0,61.2438,61.3677,61.1636,61.2292,289288.0
2021-04-23 09:30:00,85.1,85.92,85.06,85.87,424638.0,62.0089,62.6064,61.9797,62.5699,424638.0
2021-04-23 10:00:00,85.86,86.2,85.74,86.11,239534.0,62.5627,62.8104,62.4752,62.7448,239534.0
2021-04-23 10:30:00,86.12,86.27,85.78,85.9,154726.0,62.7521,62.8614,62.5044,62.5918,154726.0
2021-04-23 11:00:00,85.91,86.12,85.9,85.93,81198.0,62.5991,62.7521,62.5918,62.6137,81198.0
2021-04-23 11:30:00,85.93,86.04,85.87,86.03,44485.0,62.6137,62.6938,62.5699,62.6865,44485.0
2021-04-23 12:00:00,86.03,86.13,85.95,85.97,33719.0,62.6865,62.7594,62.6282,62.6428,33719.0
2021-04-23 12:30:00,85.98,86.3,85.95,86.27,53081.0,62.6501,62.8833,62.6282,62.8614,53081.0
2021-04-23 13:00:00,86.28,86.33,86.18,86.27,60250.0,62.8687,62.9051,62.7958,62.8614,60250.0
2021-04-23 13:30:00,86.26,86.38,86.23,86.26,41873.0,62.8541,62.9416,62.8323,62.8541,41873.0
2021-04-23 14:00:00,86.26,86.34,86.18,86.24,50090.0,62.8541,62.9124,62.7958,62.8395,50090.0
2021-04-23 14:30:00,86.24,86.51,86.23,86.47,56605.0,62.8395,63.0363,62.8323,63.0071,56605.0
2021-04-23 15:00:00,86.48,86.61,86.33,86.58,82262.0,63.0144,63.1092,62.9051,63.0873,82262.0
2021-04-23 15:30:00,86.57,86.7,86.38,86.43,190517.0,63.08,63.1747,62.9416,62.978,190517.0
2021-04-26 09:30:00,87.33,87.63,87.2,87.59,301255.0,63.6338,63.8524,63.5391,63.8232,301255.0
2021-04-26 10:00:00,87.62,87.97,87.44,87.87,250162.0,63.8451,64.1001,63.7139,64.0273,250162.0
2021-04-26 10:30:00,87.86,87.99,87.69,87.95,167986.0,64.02,64.1147,63.8961,64.0856,167986.0
2021-04-26 11:00:00,87.95,88.14,87.7,87.75,125443.0,64.0856,64.224,63.9034,63.9398,125443.0
2021-04-26 11:30:00,87.73,87.96,87.62,87.95,120267.0,63.9253,64.0928,63.8451,64.0856,120267.0
2021-04-26 12:00:00,87.96,87.99,87.84,87.93,43935.0,64.0928,64.1147,64.0054,64.071,43935.0
2021-04-26 12:30:00,87.93,88.0,87.86,87.87,38228.0,64.071,64.122,64.02,64.0273,38228.0
2021-04-26 13:00:00,87.88,87.94,87.72,87.73,34624.0,64.0346,64.0783,63.918,63.9253,34624.0
2021-04-26 13:30:00,87.74,87.91,87.71,87.86,41409.0,63.9325,64.0564,63.9107,64.02,41409.0
2021-04-26 14:00:00,87.87,88.06,87.85,88.05,51210.0,64.0273,64.1657,64.0127,64.1584,51210.0
2021-04-26 14:30:00,88.06,88.21,87.97,88.21,67788.0,64.1657,64.275,64.1001,64.275,67788.0
2021-04-26 15:00:00,88.21,88.29,88.0,88.02,108434.0,64.275,64.3333,64.122,64.1366,108434.0
2021-04-26 15:30:00,88.02,88.27,87.87,88.25,254692.0,64.1366,64.3187,64.0273,64.3042,254692.0
2021-04-27 09:30:00,87.0,87.73,86.56,87.23,480560.0,63.3933,63.9253,63.0727,63.5609,480560.0
2021-04-27 10:00:00,87.2,87.49,86.96,87.05,232003.0,63.5391,63.7504,63.3642,63.4298,232003.0
2021-04-27 10:30:00,87.04,87.11,86.83,86.88,93728.0,63.4225,63.4735,63.2695,63.3059,93728.0
2021-04-27 11:00:00,86.86,87.09,86.81,86.83,60265.0,63.2913,63.4589,63.2549,63.2695,60265.0
2021-04-27 11:30:00,86.82,87.15,86.79,87.07,119055.0,63.2622,63.5026,63.2403,63.4443,119055.0
2021-04-27 12:00:00,87.07,87.14,86.9,87.04,37280.0,63.4443,63.4953,63.3205,63.4225,37280.0
2021-04-27 12:30:00,87.04,87.08,86.69,86.73,54473.0,63.4225,63.4516,63.1674,63.1966,54473.0
2021-04-27 13:00:00,86.73,86.88,86.7,86.76,28575.0,63.1966,63.3059,63.1747,63.2185,28575.0
2021-04-27 13:30:00,86.78,86.78,86.64,86.73,42440.0,63.233,63.233,63.131,63.1966,42440.0
2021-04-27 14:00:00,86.74,86.79,86.63,86.74,35538.0,63.2039,63.2403,63.1237,63.2039,35538.0
2021-04-27 14:30:00,86.73,86.9,86.68,86.68,73948.0,63.1966,63.3205,63.1602,63.1602,73948.0
2021-04-27 15:00:00,86.67,86.72,86.61,86.69,47186.0,63.1529,63.1893,63.1092,63.1674,47186.0
2021-04-27 15:30:00,86.7,86.94,86.63,86.92,221258.0,63.1747,63.3496,63.1237,63.335,221258.0
2021-04-28 09:30:00,86.82,87.53,86.63,87.44,548456.0,63.2622,63.7795,63.1237,63.7139,548456.0
2021-04-28 10:00:00,87.42,87.7,87.24,87.63,218623.0,63.6994,63.9034,63.5682,63.8524,218623.0
2021-04-28 10:30:00,87.64,87.67,87.24,87.36,115261.0,63.8597,63.8815,63.5682,63.6556,115261.0
2021-04-28 11:00:00,87.34,87.42,87.05,87.18,155005.0,63.6411,63.6994,63.4298,63.5245,155005.0
2021-04-28 11:30:00,87.15,87.3,87.02,87.27,121034.0,63.5026,63.6119,63.4079,63.5901,121034.0
2021-04-28 12:00:00,87.25,87.49,87.2,87.45,41204.0,63.5755,63.7504,63.5391,63.7212,41204.0
2021-04-28 12:30:00,87.45,87.51,87.42,87.46,33889.0,63.7212,63.7649,63.6994,63.7285,33889.0
2021-04-28 13:00:00,87.48,87.63,87.48,87.62,48454.0,63.7431,63.8524,63.7431,63.8451,48454.0
2021-04-28 13:30:00,87.6,87.74,87.54,87.57,56286.0,63.8305,63.9325,63.7868,63.8087,56286.0
2021-04-28 14:00:00,87.64,87.8,87.37,87.71,53648.0,63.8597,63.9763,63.6629,63.9107,53648.0
2021-04-28 14:30:00,87.7,88.13,87.66,87.99,73903.0,63.9034,64.2167,63.8742,64.1147,73903.0
2021-04-28 15:00:00,87.98,87.99,87.65,87.73,85283.0,64.1074,64.1147,63.867,63.9253,85283.0
2021-04-28 15:30:00,87.73,87.77,87.48,87.57,155039.0,63.9253,63.9544,63.7431,63.8087,155039.0
2021-04-29 09:30:00,87.98,88.07,87.39,87.6,352577.0,64.1074,64.173,63.6775,63.8305,352577.0
2021-04-29 10:00:00,87.62,87.62,87.21,87.48,256941.0,63.8451,63.8451,63.5463,63.7431,256941.0
2021-04-29 10:30:00,87.47,87.47,86.98,87.11,115554.0,63.7358,63.7358,63.3788,63.4735,115554.0
2021-04-29 11:00:00,87.14,87.46,87.11,87.21,231840.0,63.4953,63.7285,63.4735,63.5463,231840.0
2021-04-29 11:30:00,87.2,87.37,86.89,86.95,214822.0,63.5391,63.6629,63.3132,63.3569,214822.0
2021-04-29 12:00:00,86.9,86.95,86.66,86.72,71406.0,63.3205,63.3569,63.1456,63.1893,71406.0
2021-04-29 12:30:00,86.71,86.98,86.67,86.86,46774.0,63.182,63.3788,63.1529,63.2913,46774.0
2021-04-29 13:00:00,86.86,87.11,86.81,87.09,38244.0,63.2913,63.4735,63.2549,63.4589,38244.0
2021-04-29 13:30:00,87.09,87.12,86.93,87.02,50791.0,63.4589,63.4808,63.3423,63.4079,50791.0
2021-04-29 14:00:00,87.03,87.23,87.01,87.22,50064.0,63.4152,63.5609,63.4006,63.5536,50064.0
2021-04-29 14:30:00,87.25,87.46,87.25,87.35,50297.0,63.5755,63.7285,63.5755,63.6484,50297.0
2021-04-29 15:00:00,87.35,87.42,87.26,87.34,84017.0,63.6484,63.6994,63.5828,63.6411,84017.0
2021-04-29 15:30:00,87.34,87.59,87.34,87.53,172792.0,63.6411,63.8232,63.6411,63.7795,172792.0
2021-04-30 09:30:00,86.47,86.79,86.22,86.7,229772.0,63.0071,63.2403,62.825,63.1747,229772.0
2021-04-30 10:00:00,86.7,86.71,86.13,86.35,138343.0,63.1747,63.182,62.7594,62.9197,138343.0
2021-04-30 10:30:00,86.35,86.4,85.91,85.93,172922.0,62.9197,62.9561,62.5991,62.6137,172922.0
2021-04-30 11:00:00,85.93,85.98,85.48,85.55,265839.0,62.6137,62.6501,62.2858,62.3368,265839.0
2021-04-30 11:30:00,85.54,85.63,85.31,85.59,182860.0,62.3295,62.3951,62.1619,62.3659,182860.0
2021-04-30 12:00:00,85.61,85.78,85.51,85.72,76798.0,62.3805,62.5044,62.3076,62.4606,76798.0
2021-04-30 12:30:00,85.71,85.79,85.65,85.71,35441.0,62.4534,62.5117,62.4096,62.4534,35441.0
2021-04-30 13:00:00,85.71,85.79,85.6,85.65,62121.0,62.4534,62.5117,62.3732,62.4096,62121.0
2021-04-30 13:30:00,85.67,85.72,85.41,85.45,63121.0,62.4242,62.4606,62.2348,62.2639,63121.0
2021-04-30 14:00:00,85.45,85.53,85.34,85.49,79260.0,62.2639,62.3222,62.1838,62.2931,79260.0
2021-04-30 14:30:00,85.46,85.48,85.34,85.34,52239.0,62.2712,62.2858,62.1838,62.1838,52239.0
2021-04-30 15:00:00,85.32,85.4,85.16,85.35,116219.0,62.1692,62.2275,62.0526,62.191,116219.0
2021-04-30 15:30:00,85.36,85.37,84.94,85.08,285606.0,62.1983,62.2056,61.8923,61.9943,285606.0
2021-05-03 09:30:00,86.03,86.67,85.88,86.38,273850.0,62.6865,63.1529,62.5772,62.9416,273850.0
2021-05-03 10:00:00,86.36,86.5,85.93,86.0,85344.0,62.927,63.029,62.6137,62.6647,85344.0
2021-05-03 10:30:00,86.01,86.4,85.93,86.17,110125.0,62.672,62.9561,62.6137,62.7885,110125.0
2021-05-03 11:00:00,86.18,86.85,86.16,86.59,154703.0,62.7958,63.284,62.7813,63.0946,154703.0
2021-05-03 11:30:00,86.59,87.01,86.52,86.79,124932.0,63.0946,63.4006,63.0436,63.2403,124932.0
2021-05-03 12:00:00,86.79,86.97,86.76,86.8,74936.0,63.2403,63.3715,63.2185,63.2476,74936.0
2021-05-03 12:30:00,86.81,86.89,86.75,86.78,71915.0,63.2549,63.3132,63.2112,63.233,71915.0
2021-05-03 13:00:00,86.79,86.8,86.65,86.66,60262.0,63.2403,63.2476,63.1383,63.1456,60262.0
2021-05-03 13:30:00,86.64,86.96,86.64,86.94,72415.0,63.131,63.3642,63.131,63.3496,72415.0
2021-05-03 14:00:00,86.93,87.16,86.82,87.09,112041.0,63.3423,63.5099,63.2622,63.4589,112041.0
2021-05-03 14:30:00,87.11,87.37,87.1,87.31,91019.0,63.4735,63.6629,63.4662,63.6192,91019.0
2021-05-03 15:00:00,87.3,87.3,87.09,87.21,76406.0,63.6119,63.6119,63.4589,63.5463,76406.0
2021-05-03 15:30:00,87.21,87.23,86.95,86.95,227390.0,63.5463,63.5609,63.3569,63.3569,227390.0
2021-05-04 09:30:00,86.75,87.3,86.13,86.13,319699.0,63.2112,63.6119,62.7594,62.7594,319699.0
2021-05-04 10:00:00,86.1,86.47,85.78,86.36,215342.0,62.7375,63.0071,62.5044,62.927,215342.0
2021-05-04 10:30:00,86.35,86.51,86.12,86.22,165531.0,62.9197,63.0363,62.7521,62.825,165531.0
2021-05-04 11:00:00,86.2,86.49,85.6,85.86,161658.0,62.8104,63.0217,62.3732,62.5627,161658.0
2021-05-04 11:30:00,85.9,86.33,85.9,86.1,198594.0,62.5918,62.9051,62.5918,62.7375,198594.0
2021-05-04 12:00:00,86.07,86.76,86.07,86.65,164058.0,62.7157,63.2185,62.7157,63.1383,164058.0
2021-05-04 12:30:00,86.65,86.85,86.51,86.75,74857.0,63.1383,63.284,63.0363,63.2112,74857.0
2021-05-04 13:00:00,86.74,87.1,86.72,87.01,141792.0,63.2039,63.4662,63.1893,63.4006,141792.0
2021-05-04 13:30:00,87.05,87.18,86.98,87.11,63271.0,63.4298,63.5245,63.3788,63.4735,63271.0
2021-05-04 14:00:00,87.04,87.26,86.99,87.09,74310.0,63.4225,63.5828,63.386,63.4589,74310.0
2021-05-04 14:30:00,87.09,87.31,87.07,87.19,60468.0,63.4589,63.6192,63.4443,63.5318,60468.0
2021-05-04 15:00:00,87.18,87.27,87.01,87.18,179281.0,63.5245,63.5901,63.4006,63.5245,179281.0
2021-05-04 15:30:00,87.19,87.33,87.02,87.16,221746.0,63.5318,63.6338,63.4079,63.5099,221746.0
2021-05-05 09:30:00,88.47,89.41,88.32,89.19,697623.0,64.4645,65.1494,64.3552,64.9891,697623.0
2021-05-05 10:00:00,89.2,89.21,88.65,89.15,313823.0,64.9964,65.0037,64.5956,64.9599,313823.0
2021-05-05 10:30:00,89.17,90.0,89.11,89.87,219478.0,64.9745,65.5793,64.9308,65.4846,219478.0
2021-05-05 11:00:00,89.85,90.35,89.72,90.29,179984.0,65.47,65.8343,65.3753,65.7906,179984.0
2021-05-05 11:30:00,90.39,90.96,90.28,90.96,216578.0,65.8635,66.2788,65.7833,66.2788,216578.0
2021-05-05 12:00:00,90.95,90.95,90.72,90.81,162291.0,66.2715,66.2715,66.1039,66.1695,162291.0
2021-05-05 12:30:00,90.81,90.81,90.2,90.23,215862.0,66.1695,66.1695,65.725,65.7469,215862.0
2021-05-05 13:00:00,90.22,90.34,90.02,90.26,92217.0,65.7396,65.8271,65.5939,65.7688,92217.0
2021-05-05 13:30:00,90.24,90.5,90.19,90.27,121662.0,65.7542,65.9436,65.7178,65.776,121662.0
2021-05-05 14:00:00,90.26,90.52,90.2,90.4,99914.0,65.7688,65.9582,65.725,65.8708,99914.0
2021-05-05 14:30:00,90.4,90.41,89.92,90.26,128266.0,65.8708,65.8781,65.521,65.7688,128266.0
2021-05-05 15:00:00,90.24,90.26,89.72,89.89,140644.0,65.7542,65.7688,65.3753,65.4992,140644.0
2021-05-05 15:30:00,89.88,90.4,89.83,90.4,294782.0,65.4919,65.8708,65.4554,65.8708,294782.0
2021-05-06 09:30:00,90.54,90.85,90.07,90.74,333388.0,65.9728,66.1987,65.6303,66.1185,333388.0
2021-05-06 10:00:00,90.71,90.73,90.01,90.31,283093.0,66.0967,66.1112,65.5866,65.8052,283093.0
2021-05-06 10:30:00,90.31,91.12,90.3,90.4,453322.0,65.8052,66.3954,65.7979,65.8708,453322.0
2021-05-06 11:00:00,90.47,91.04,90.34,91.03,362516.0,65.9218,66.3371,65.8271,66.3298,362516.0
2021-05-06 11:30:00,91.05,91.35,90.97,91.29,189228.0,66.3444,66.563,66.2861,66.5193,189228.0
2021-05-06 12:00:00,91.32,91.43,91.11,91.3,131604.0,66.5411,66.6213,66.3881,66.5266,131604.0
2021-05-06 12:30:00,91.28,91.59,91.19,91.47,85177.0,66.512,66.7379,66.4464,66.6504,85177.0
2021-05-06 13:00:00,91.47,91.53,91.31,91.41,58220.0,66.6504,66.6942,66.5339,66.6067,58220.0
2021-05-06 13:30:00,91.41,91.48,91.14,91.17,60743.0,66.6067,66.6577,66.41,66.4318,60743.0
2021-05-06 14:00:00,91.18,91.35,90.94,90.98,92678.0,66.4391,66.563,66.2642,66.2934,92678.0
2021-05-06 14:30:00,90.99,91.22,90.79,91.13,135941.0,66.3007,66.4683,66.1549,66.4027,135941.0
2021-05-06 15:00:00,91.12,91.2,91.05,91.09,78566.0,66.3954,66.4537,66.3444,66.3735,78566.0
2021-05-06 15:30:00,91.12,91.39,91.07,91.36,236070.0,66.3954,66.5921,66.359,66.5703,236070.0
2021-05-07 09:30:00,92.08,92.67,91.41,92.5,625130.0,67.0949,67.5248,66.6067,67.401,625130.0
2021-05-07 10:00:00,92.51,92.94,92.4,92.47,252701.0,67.4082,67.7216,67.3281,67.3791,252701.0
2021-05-07 10:30:00,92.49,92.73,92.24,92.72,247197.0,67.3937,67.5685,67.2115,67.5613,247197.0
2021-05-07 11:00:00,92.73,92.94,92.56,92.73,105279.0,67.5685,67.7216,67.4447,67.5685,105279.0
2021-05-07 11:30:00,92.73,92.78,92.6,92.67,100922.0,67.5685,67.605,67.4738,67.5248,100922.0
2021-05-07 12:00:00,92.67,92.74,92.54,92.74,46848.0,67.5248,67.5758,67.4301,67.5758,46848.0
2021-05-07 12:30:00,92.75,93.19,92.68,93.11,186650.0,67.5831,67.9037,67.5321,67.8454,186650.0
2021-05-07 13:00:00,93.11,93.25,93.05,93.06,127418.0,67.8454,67.9474,67.8017,67.809,127418.0
2021-05-07 13:30:00,93.06,93.35,93.05,93.13,70303.0,67.809,68.0203,67.8017,67.86,70303.0
2021-05-07 14:00:00,93.12,93.29,92.84,93.26,102475.0,67.8527,67.9766,67.6487,67.9547,102475.0
2021-05-07 14:30:00,93.25,93.29,93.04,93.04,142356.0,67.9474,67.9766,67.7944,67.7944,142356.0
2021-05-07 15:00:00,93.04,93.22,92.92,93.15,83009.0,67.7944,67.9256,67.707,67.8746,83009.0
2021-05-07 15:30:00,93.16,93.24,93.12,93.17,258143.0,67.8819,67.9402,67.8527,67.8892,258143.0
2021-05-10 09:30:00,95.2,95.97,95.12,95.52,867749.0,69.3683,69.9294,69.31,69.6015,867749.0
2021-05-10 10:00:00,95.5,95.5,94.96,95.25,354848.0,69.5869,69.5869,69.1935,69.4048,354848.0
2021-05-10 10:30:00,95.22,95.4,94.92,95.35,361983.0,69.3829,69.5141,69.1643,69.4776,361983.0
2021-05-10 11:00:00,95.35,95.56,95.07,95.52,230334.0,69.4776,69.6307,69.2736,69.6015,230334.0
2021-05-10 11:30:00,95.53,95.58,95.0,95.02,166949.0,69.6088,69.6452,69.2226,69.2372,166949.0
2021-05-10 12:00:00,95.03,95.1,94.71,94.75,117873.0,69.2445,69.2955,69.0113,69.0404,117873.0
2021-05-10 12:30:00,94.74,94.85,94.55,94.56,75664.0,69.0332,69.1133,68.8947,68.902,75664.0
2021-05-10 13:00:00,94.57,94.58,94.3,94.31,100568.0,68.9093,68.9166,68.7125,68.7198,100568.0
2021-05-10 13:30:00,94.3,94.43,94.19,94.32,93866.0,68.7125,68.8073,68.6324,68.7271,93866.0
2021-05-10 14:00:00,94.31,94.6,94.04,94.1,112169.0,68.7198,68.9311,68.5231,68.5668,112169.0
2021-05-10 14:30:00,94.12,94.12,93.68,93.94,111422.0,68.5814,68.5814,68.2608,68.4502,111422.0
2021-05-10 15:00:00,93.92,94.01,93.78,93.94,118348.0,68.4357,68.5012,68.3336,68.4502,118348.0
2021-05-10 15:30:00,93.92,94.06,93.65,93.81,389660.0,68.4357,68.5377,68.2389,68.3555,389660.0
2021-05-11 09:30:00,92.38,93.9,91.46,93.89,820064.0,67.3135,68.4211,66.6431,68.4138,820064.0
2021-05-11 10:00:00,93.89,93.89,92.68,92.95,266910.0,68.4138,68.4138,67.5321,67.7289,266910.0
2021-05-11 10:30:00,92.95,93.37,92.43,93.17,244879.0,67.7289,68.0349,67.3499,67.8892,244879.0
2021-05-11 11:00:00,93.17,93.77,93.02,93.6,313291.0,67.8892,68.3264,67.7799,68.2025,313291.0
2021-05-11 11:30:00,93.61,93.9,93.45,93.49,104123.0,68.2098,68.4211,68.0932,68.1223,104123.0
2021-05-11 12:00:00,93.51,93.55,93.26,93.29,65665.0,68.1369,68.166,67.9547,67.9766,65665.0
2021-05-11 12:30:00,93.29,93.44,93.17,93.33,82785.0,67.9766,68.0859,67.8892,68.0057,82785.0
2021-05-11 13:00:00,93.4,94.05,93.37,94.03,109826.0,68.0567,68.5304,68.0349,68.5158,109826.0
2021-05-11 13:30:00,94.08,94.42,93.98,94.36,168374.0,68.5522,68.8,68.4794,68.7563,168374.0
2021-05-11 14:00:00,94.37,94.49,94.14,94.3,127837.0,68.7635,68.851,68.596,68.7125,127837.0
2021-05-11 14:30:00,94.3,94.5,93.94,94.37,139273.0,68.7125,68.8583,68.4502,68.7635,139273.0
2021-05-11 15:00:00,94.39,94.75,94.39,94.63,198936.0,68.7781,69.0404,68.7781,68.953,198936.0
2021-05-11 15:30:00,94.61,94.79,94.45,94.61,328322.0,68.9384,69.0696,68.8218,68.9384,328322.0
2021-05-12 09:30:00,93.53,94.61,93.5,94.19,276272.0,68.1515,68.9384,68.1296,68.6324,276272.0
2021-05-12 10:00:00,94.21,94.34,93.84,94.12,292965.0,68.647,68.7417,68.3774,68.5814,292965.0
2021-05-12 10:30:00,94.06,94.41,93.83,94.18,233781.0,68.5377,68.7927,68.3701,68.6251,233781.0
2021-05-12 11:00:00,94.17,94.33,93.86,93.87,202804.0,68.6178,68.7344,68.3919,68.3992,202804.0
2021-05-12 11:30:00,93.83,93.97,93.34,93.36,207622.0,68.3701,68.4721,68.013,68.0276,207622.0
2021-05-12 12:00:00,93.32,93.35,92.77,93.03,192365.0,67.9985,68.0203,67.5977,67.7871,192365.0
2021-05-12 12:30:00,93.01,93.18,92.85,93.07,44230.0,67.7726,67.8964,67.656,67.8163,44230.0
2021-05-12 13:00:00,93.05,93.36,93.04,93.16,31249.0,67.8017,68.0276,67.7944,67.8819,31249.0
2021-05-12 13:30:00,93.13,93.33,93.05,93.08,59004.0,67.86,68.0057,67.8017,67.8236,59004.0
2021-05-12 14:00:00,93.12,93.16,92.74,92.74,37976.0,67.8527,67.8819,67.5758,67.5758,37976.0
2021-05-12 14:30:00,92.75,93.06,92.59,92.83,119751.0,67.5831,67.809,67.4665,67.6414,119751.0
2021-05-12 15:00:00,92.77,92.85,92.38,92.5,244649.0,67.5977,67.656,67.3135,67.401,244649.0
2021-05-12 15:30:00,92.5,92.83,92.37,92.74,305028.0,67.401,67.6414,67.3062,67.5758,305028.0
2021-05-13 09:30:00,90.02,91.18,89.75,91.02,713340.0,65.5939,66.4391,65.3971,66.3225,713340.0
2021-05-13 10:00:00,91.04,91.49,90.84,91.01,317641.0,66.3371,66.665,66.1914,66.3153,317641.0
2021-05-13 10:30:00,91.01,91.13,90.76,90.79,194717.0,66.3153,66.4027,66.1331,66.1549,194717.0
2021-05-13 11:00:00,90.8,90.87,89.61,89.62,281752.0,66.1622,66.2132,65.2951,65.3024,281752.0
2021-05-13 11:30:00,89.62,89.84,89.41,89.65,208705.0,65.3024,65.4627,65.1494,65.3243,208705.0
2021-05-13 12:00:00,89.68,90.02,89.54,89.7,157973.0,65.3461,65.5939,65.2441,65.3607,157973.0
2021-05-13 12:30:00,89.71,89.94,89.54,89.66,88992.0,65.368,65.5356,65.2441,65.3316,88992.0
2021-05-13 13:00:00,89.61,89.62,88.99,89.17,142741.0,65.2951,65.3024,64.8434,64.9745,142741.0
2021-05-13 13:30:00,89.15,89.19,88.7,88.95,157065.0,64.9599,64.9891,64.6321,64.8142,157065.0
2021-05-13 14:00:00,88.93,89.57,88.93,89.54,101382.0,64.7996,65.266,64.7996,65.2441,101382.0
2021-05-13 14:30:00,89.56,89.85,89.53,89.77,165831.0,65.2587,65.47,65.2368,65.4117,165831.0
2021-05-13 15:00:00,89.78,90.21,89.76,90.2,114219.0,65.419,65.7323,65.4044,65.725,114219.0
2021-05-13 15:30:00,90.19,90.26,89.93,90.02,272438.0,65.7178,65.7688,65.5283,65.5939,272438.0
2021-05-14 09:30:00,88.09,88.7,87.65,88.09,620296.0,64.1876,64.6321,63.867,64.1876,620296.0
2021-05-14 10:00:00,88.09,88.3,87.61,87.63,263452.0,64.1876,64.3406,63.8378,63.8524,263452.0
2021-05-14 10:30:00,87.64,87.88,87.3,87.42,429646.0,63.8597,64.0346,63.6119,63.6994,429646.0
2021-05-14 11:00:00,87.42,87.65,87.25,87.58,165114.0,63.6994,63.867,63.5755,63.816,165114.0
2021-05-14 11:30:00,87.6,87.67,87.45,87.54,139433.0,63.8305,63.8815,63.7212,63.7868,139433.0
2021-05-14 12:00:00,87.53,87.89,87.49,87.82,101925.0,63.7795,64.0418,63.7504,63.9908,101925.0
2021-05-14 12:30:00,87.82,87.83,87.48,87.7,81351.0,63.9908,63.9981,63.7431,63.9034,81351.0
2021-05-14 13:00:00,87.7,87.77,87.6,87.75,47563.0,63.9034,63.9544,63.8305,63.9398,47563.0
2021-05-14 13:30:00,87.76,87.87,87.49,87.54,87182.0,63.9471,64.0273,63.7504,63.7868,87182.0
2021-05-14 14:00:00,87.54,87.93,87.46,87.9,84119.0,63.7868,64.071,63.7285,64.0491,84119.0
2021-05-14 14:30:00,87.94,88.24,87.9,88.23,102106.0,64.0783,64.2969,64.0491,64.2896,102106.0
2021-05-14 15:00:00,88.23,88.37,88.02,88.35,127580.0,64.2896,64.3916,64.1366,64.377,127580.0
2021-05-14 15:30:00,88.34,88.4,88.14,88.25,262451.0,64.3697,64.4135,64.224,64.3042,262451.0
2021-05-17 09:30:00,88.5,89.37,88.5,89.32,305864.0,64.4863,65.1203,64.4863,65.0838,305864.0
2021-05-17 10:00:00,89.35,89.98,89.2,89.72,128316.0,65.1057,65.5647,64.9964,65.3753,128316.0
2021-05-17 10:30:00,89.64,90.49,89.63,90.45,177196.0,65.317,65.9364,65.3097,65.9072,177196.0
2021-05-17 11:00:00,90.46,90.47,89.85,89.95,169709.0,65.9145,65.9218,65.47,65.5429,169709.0
2021-05-17 11:30:00,89.96,90.13,89.8,89.9,141171.0,65.5502,65.674,65.4336,65.5064,141171.0
2021-05-17 12:00:00,89.88,89.9,89.54,89.72,60368.0,65.4919,65.5064,65.2441,65.3753,60368.0
2021-05-17 12:30:00,89.73,89.78,89.61,89.66,57336.0,65.3826,65.419,65.2951,65.3316,57336.0
2021-05-17 13:00:00,89.67,89.8,89.59,89.63,39032.0,65.3388,65.4336,65.2806,65.3097,39032.0
2021-05-17 13:30:00,89.62,89.93,89.49,89.93,90473.0,65.3024,65.5283,65.2077,65.5283,90473.0
2021-05-17 14:00:00,89.92,90.06,89.9,89.94,70762.0,65.521,65.623,65.5064,65.5356,70762.0
2021-05-17 14:30:00,89.98,90.25,89.89,90.21,66970.0,65.5647,65.7615,65.4992,65.7323,66970.0
2021-05-17 15:00:00,90.21,90.42,90.19,90.28,134952.0,65.7323,65.8853,65.7178,65.7833,134952.0
2021-05-17 15:30:00,90.29,90.67,90.26,90.63,343699.0,65.7906,66.0675,65.7688,66.0384,343699.0
2021-05-18 09:30:00,90.77,90.87,89.92,90.01,373220.0,66.1404,66.2132,65.521,65.5866,373220.0
2021-05-18 10:00:00,90.0,90.04,89.57,89.83,151194.0,65.5793,65.6085,65.266,65.4554,151194.0
2021-05-18 10:30:00,89.83,90.13,89.7,90.02,164079.0,65.4554,65.674,65.3607,65.5939,164079.0
2021-05-18 11:00:00,90.02,90.18,89.79,90.13,117276.0,65.5939,65.7105,65.4263,65.674,117276.0
2021-05-18 11:30:00,90.16,90.16,89.53,89.61,119350.0,65.6959,65.6959,65.2368,65.2951,119350.0
2021-05-18 12:00:00,89.61,89.72,89.42,89.68,96853.0,65.2951,65.3753,65.1567,65.3461,96853.0
2021-05-18 12:30:00,89.68,89.84,89.6,89.77,80533.0,65.3461,65.4627,65.2878,65.4117,80533.0
2021-05-18 13:00:00,89.79,89.84,89.65,89.78,55695.0,65.4263,65.4627,65.3243,65.419,55695.0
2021-05-18 13:30:00,89.76,89.94,89.76,89.83,82989.0,65.4044,65.5356,65.4044,65.4554,82989.0
2021-05-18 14:00:00,89.81,89.83,89.59,89.68,69686.0,65.4409,65.4554,65.2806,65.3461,69686.0
2021-05-18 14:30:00,89.69,89.72,89.37,89.63,133920.0,65.3534,65.3753,65.1203,65.3097,133920.0
2021-05-18 15:00:00,89.6,89.87,89.6,89.78,86146.0,65.2878,65.4846,65.2878,65.419,86146.0
2021-05-18 15:30:00,89.79,89.88,89.34,89.44,226114.0,65.4263,65.4919,65.0984,65.1713,226114.0
2021-05-19 09:30:00,87.27,87.72,86.48,86.55,502218.0,63.5901,63.918,63.0144,63.0654,502218.0
2021-05-19 10:00:00,86.56,86.64,85.93,86.62,316341.0,63.0727,63.131,62.6137,63.1164,316341.0
2021-05-19 10:30:00,86.6,86.64,85.93,86.25,221762.0,63.1019,63.131,62.6137,62.8468,221762.0
2021-05-19 11:00:00,86.22,86.58,86.08,86.49,94971.0,62.825,63.0873,62.723,63.0217,94971.0
2021-05-19 11:30:00,86.51,86.79,86.36,86.52,191238.0,63.0363,63.2403,62.927,63.0436,191238.0
2021-05-19 12:00:00,86.49,86.78,86.41,86.74,121638.0,63.0217,63.233,62.9634,63.2039,121638.0
2021-05-19 12:30:00,86.74,86.83,86.57,86.61,101938.0,63.2039,63.2695,63.08,63.1092,101938.0
2021-05-19 13:00:00,86.62,86.85,86.57,86.71,80070.0,63.1164,63.284,63.08,63.182,80070.0
2021-05-19 13:30:00,86.68,86.72,86.37,86.6,93753.0,63.1602,63.1893,62.9343,63.1019,93753.0
2021-05-19 14:00:00,86.6,86.81,85.85,86.09,221298.0,63.1019,63.2549,62.5554,62.7303,221298.0
2021-05-19 14:30:00,86.1,86.2,85.67,85.71,186996.0,62.7375,62.8104,62.4242,62.4534,186996.0
2021-05-19 15:00:00,85.71,86.15,85.57,86.09,189660.0,62.4534,62.774,62.3513,62.7303,189660.0
2021-05-19 15:30:00,86.1,86.24,86.02,86.14,374938.0,62.7375,62.8395,62.6792,62.7667,374938.0
2021-05-20 09:30:00,86.26,86.33,85.45,86.04,325789.0,62.8541,62.9051,62.2639,62.6938,325789.0
2021-05-20 10:00:00,86.04,86.16,85.71,85.94,206223.0,62.6938,62.7813,62.4534,62.621,206223.0
2021-05-20 10:30:00,85.94,86.17,85.75,85.96,115028.0,62.621,62.7885,62.4825,62.6355,115028.0
2021-05-20 11:00:00,85.95,86.26,85.95,86.11,129936.0,62.6282,62.8541,62.6282,62.7448,129936.0
2021-05-20 11:30:00,86.11,86.51,86.09,86.47,120652.0,62.7448,63.0363,62.7303,63.0071,120652.0
2021-05-20 12:00:00,86.45,86.48,86.27,86.32,68078.0,62.9926,63.0144,62.8614,62.8978,68078.0
2021-05-20 12:30:00,86.31,86.41,86.08,86.4,58487.0,62.8906,62.9634,62.723,62.9561,58487.0
2021-05-20 13:00:00,86.36,86.56,86.29,86.54,40163.0,62.927,63.0727,62.876,63.0581,40163.0
2021-05-20 13:30:00,86.54,86.65,86.42,86.43,35266.0,63.0581,63.1383,62.9707,62.978,35266.0
2021-05-20 14:00:00,86.45,86.66,86.41,86.66,32805.0,62.9926,63.1456,62.9634,63.1456,32805.0
2021-05-20 14:30:00,86.66,86.67,86.51,86.63,50860.0,63.1456,63.1529,63.0363,63.1237,50860.0
2021-05-20 15:00:00,86.6,86.88,86.57,86.84,87074.0,63.1019,63.3059,63.08,63.2767,87074.0
2021-05-20 15:30:00,86.84,86.86,86.55,86.58,196784.0,63.2767,63.2913,63.0654,63.0873,196784.0
2021-05-21 09:30:00,86.68,87.06,86.34,86.47,172014.0,63.1602,63.437,62.9124,63.0071,172014.0
2021-05-21 10:00:00,86.45,86.72,86.07,86.07,183645.0,62.9926,63.1893,62.7157,62.7157,183645.0
2021-05-21 10:30:00,86.05,86.29,85.81,86.25,194448.0,62.7011,62.876,62.5262,62.8468,194448.0
2021-05-21 11:00:00,86.25,86.33,85.84,85.88,126846.0,62.8468,62.9051,62.5481,62.5772,126846.0
2021-05-21 11:30:00,85.87,85.89,85.37,85.45,241378.0,62.5699,62.5845,62.2056,62.2639,241378.0
2021-05-21 12:00:00,85.45,85.77,85.44,85.64,74546.0,62.2639,62.4971,62.2566,62.4024,74546.0
2021-05-21 12:30:00,85.63,85.65,85.27,85.38,77019.0,62.3951,62.4096,62.1328,62.2129,77019.0
2021-05-21 13:00:00,85.39,85.67,85.35,85.62,45053.0,62.2202,62.4242,62.191,62.3878,45053.0
2021-05-21 13:30:00,85.6,85.75,85.58,85.74,69509.0,62.3732,62.4825,62.3586,62.4752,69509.0
2021-05-21 14:00:00,85.75,85.96,85.67,85.88,91944.0,62.4825,62.6355,62.4242,62.5772,91944.0
2021-05-21 14:30:00,85.88,85.98,85.84,85.95,37210.0,62.5772,62.6501,62.5481,62.6282,37210.0
2021-05-21 15:00:00,85.96,86.07,85.88,86.04,71840.0,62.6355,62.7157,62.5772,62.6938,71840.0
2021-05-21 15:30:00,86.03,86.03,85.63,85.65,192638.0,62.6865,62.6865,62.3951,62.4096,192638.0
2021-05-24 09:30:00,85.27,85.38,84.76,85.24,299174.0,62.1328,62.2129,61.7611,62.1109,299174.0
2021-05-24 10:00:00,85.27,85.46,85.1,85.33,124899.0,62.1328,62.2712,62.0089,62.1765,124899.0
2021-05-24 10:30:00,85.34,85.45,85.19,85.3,95104.0,62.1838,62.2639,62.0745,62.1546,95104.0
2021-05-24 11:00:00,85.29,85.69,85.29,85.69,77740.0,62.1473,62.4388,62.1473,62.4388,77740.0
2021-05-24 11:30:00,85.68,85.73,85.41,85.42,46990.0,62.4315,62.4679,62.2348,62.242,46990.0
2021-05-24 12:00:00,85.43,85.48,85.28,85.46,40666.0,62.2493,62.2858,62.14,62.2712,40666.0
2021-05-24 12:30:00,85.49,85.71,85.46,85.68,37355.0,62.2931,62.4534,62.2712,62.4315,37355.0
2021-05-24 13:00:00,85.69,85.78,85.67,85.74,47809.0,62.4388,62.5044,62.4242,62.4752,47809.0
2021-05-24 13:30:00,85.74,85.92,85.7,85.91,39594.0,62.4752,62.6064,62.4461,62.5991,39594.0
2021-05-24 14:00:00,85.9,85.98,85.85,85.91,32109.0,62.5918,62.6501,62.5554,62.5991,32109.0
2021-05-24 14:30:00,85.95,85.99,85.91,85.96,47910.0,62.6282,62.6574,62.5991,62.6355,47910.0
2021-05-24 15:00:00,85.97,85.98,85.8,85.81,56073.0,62.6428,62.6501,62.5189,62.5262,56073.0
2021-05-24 15:30:00,85.81,85.86,85.65,85.69,191557.0,62.5262,62.5627,62.4096,62.4388,191557.0
2021-05-25 09:30:00,84.78,85.07,84.27,84.35,393840.0,61.7757,61.987,61.4041,61.4624,393840.0
2021-05-25 10:00:00,84.36,84.96,84.36,84.91,162020.0,61.4697,61.9069,61.4697,61.8704,162020.0
2021-05-25 10:30:00,84.92,85.02,84.64,84.68,164620.0,61.8777,61.9506,61.6737,61.7028,164620.0
2021-05-25 11:00:00,84.7,84.78,84.39,84.43,161167.0,61.7174,61.7757,61.4915,61.5207,161167.0
2021-05-25 11:30:00,84.41,84.54,84.29,84.38,100642.0,61.5061,61.6008,61.4187,61.4842,100642.0
2021-05-25 12:00:00,84.38,84.47,84.31,84.32,59797.0,61.4842,61.5498,61.4332,61.4405,59797.0
2021-05-25 12:30:00,84.35,84.47,84.31,84.41,50076.0,61.4624,61.5498,61.4332,61.5061,50076.0
2021-05-25 13:00:00,84.41,84.47,84.31,84.4,70729.0,61.5061,61.5498,61.4332,61.4988,70729.0
2021-05-25 13:30:00,84.41,84.47,84.27,84.34,53100.0,61.5061,61.5498,61.4041,61.4551,53100.0
2021-05-25 14:00:00,84.35,84.4,84.19,84.19,82599.0,61.4624,61.4988,61.3458,61.3458,82599.0
2021-05-25 14:30:00,84.19,84.2,84.02,84.11,96923.0,61.3458,61.3531,61.2219,61.2875,96923.0
2021-05-25 15:00:00,84.1,84.18,83.97,84.03,186303.0,61.2802,61.3385,61.1855,61.2292,186303.0
2021-05-25 15:30:00,84.01,84.2,83.97,84.07,309163.0,61.2146,61.3531,61.1855,61.2584,309163.0
2021-05-26 09:30:00,84.04,84.5,83.46,83.84,421989.0,61.2365,61.5717,60.8139,61.0908,421989.0
2021-05-26 10:00:00,83.86,84.63,83.82,84.42,102054.0,61.1053,61.6664,61.0762,61.5134,102054.0
2021-05-26 10:30:00,84.49,84.5,84.11,84.13,80013.0,61.5644,61.5717,61.2875,61.3021,80013.0
2021-05-26 11:00:00,84.15,84.39,84.15,84.37,93875.0,61.3167,61.4915,61.3167,61.477,93875.0
2021-05-26 11:30:00,84.32,84.71,84.25,84.71,69854.0,61.4405,61.7247,61.3895,61.7247,69854.0
2021-05-26 12:00:00,84.72,84.77,84.59,84.72,41954.0,61.732,61.7684,61.6373,61.732,41954.0
2021-05-26 12:30:00,84.72,84.8,84.7,84.78,27772.0,61.732,61.7903,61.7174,61.7757,27772.0
2021-05-26 13:00:00,84.78,84.84,84.64,84.8,126640.0,61.7757,61.8194,61.6737,61.7903,126640.0
2021-05-26 13:30:00,84.8,84.82,84.55,84.67,35802.0,61.7903,61.8049,61.6081,61.6956,35802.0
2021-05-26 14:00:00,84.65,84.83,84.61,84.77,27622.0,61.681,61.8121,61.6518,61.7684,27622.0
2021-05-26 14:30:00,84.81,84.86,84.76,84.82,29016.0,61.7976,61.834,61.7611,61.8049,29016.0
2021-05-26 15:00:00,84.83,84.89,84.73,84.88,52805.0,61.8121,61.8559,61.7393,61.8486,52805.0
2021-05-26 15:30:00,84.88,84.93,84.78,84.8,202801.0,61.8486,61.885,61.7757,61.7903,202801.0
2021-05-27 09:30:00,87.34,87.84,87.2,87.35,474579.0,63.6411,64.0054,63.5391,63.6484,474579.0
2021-05-27 10:00:00,87.36,87.37,86.92,87.23,315065.0,63.6556,63.6629,63.335,63.5609,315065.0
2021-05-27 10:30:00,87.23,87.55,87.13,87.51,206528.0,63.5609,63.7941,63.4881,63.7649,206528.0
2021-05-27 11:00:00,87.5,87.54,87.1,87.12,187825.0,63.7577,63.7868,63.4662,63.4808,187825.0
2021-05-27 11:30:00,87.1,87.45,87.06,87.41,148199.0,63.4662,63.7212,63.437,63.6921,148199.0
2021-05-27 12:00:00,87.41,87.48,87.32,87.4,86209.0,63.6921,63.7431,63.6265,63.6848,86209.0
2021-05-27 12:30:00,87.41,87.46,87.27,87.27,74645.0,63.6921,63.7285,63.5901,63.5901,74645.0
2021-05-27 13:00:00,87.25,87.54,87.24,87.53,111267.0,63.5755,63.7868,63.5682,63.7795,111267.0
2021-05-27 13:30:00,87.52,87.77,87.5,87.77,83498.0,63.7722,63.9544,63.7577,63.9544,83498.0
2021-05-27 14:00:00,87.78,87.8,87.39,87.63,82266.0,63.9617,63.9763,63.6775,63.8524,82266.0
2021-05-27 14:30:00,87.63,87.73,87.48,87.7,75688.0,63.8524,63.9253,63.7431,63.9034,75688.0
2021-05-27 15:00:00,87.68,87.74,87.51,87.71,135752.0,63.8888,63.9325,63.7649,63.9107,135752.0
2021-05-27 15:30:00,87.72,87.8,87.54,87.74,323705.0,63.918,63.9763,63.7868,63.9325,323705.0
2021-05-28 09:30:00,87.1,87.36,86.8,87.31,227099.0,63.4662,63.6556,63.2476,63.6192,227099.0
2021-05-28 10:00:00,87.32,87.39,86.77,86.79,144411.0,63.6265,63.6775,63.2257,63.2403,144411.0
2021-05-28 10:30:00,86.81,87.16,86.81,87.14,121650.0,63.2549,63.5099,63.2549,63.4953,121650.0
2021-05-28 11:00:00,87.12,87.36,87.12,87.31,88430.0,63.4808,63.6556,63.4808,63.6192,88430.0
2021-05-28 11:30:00,87.35,87.36,87.04,87.14,151012.0,63.6484,63.6556,63.4225,63.4953,151012.0
2021-05-28 12:00:00,87.12,87.34,87.11,87.29,54870.0,63.4808,63.6411,63.4735,63.6046,54870.0
2021-05-28 12:30:00,87.28,87.35,87.15,87.25,45927.0,63.5974,63.6484,63.5026,63.5755,45927.0
2021-05-28 13:00:00,87.27,87.44,87.26,87.43,87220.0,63.5901,63.7139,63.5828,63.7067,87220.0
2021-05-28 13:30:00,87.44,87.62,87.43,87.51,91646.0,63.7139,63.8451,63.7067,63.7649,91646.0
2021-05-28 14:00:00,87.52,87.6,87.41,87.48,50406.0,63.7722,63.8305,63.6921,63.7431,50406.0
2021-05-28 14:30:00,87.49,87.54,87.4,87.41,35842.0,63.7504,63.7868,63.6848,63.6921,35842.0
2021-05-28 15:00:00,87.41,87.51,87.36,87.37,68613.0,63.6921,63.7649,63.6556,63.6629,68613.0
2021-05-28 15:30:00,87.37,87.51,87.34,87.43,240888.0,63.6629,63.7649,63.6411,63.7067,240888.0
2021-06-01 09:30:00,90.37,90.75,89.97,90.12,388251.0,65.8489,66.1258,65.5574,65.6667,388251.0
2021-06-01 10:00:00,90.14,91.05,90.13,91.0,413647.0,65.6813,66.3444,65.674,66.308,413647.0
2021-06-01 10:30:00,91.0,91.04,90.34,90.67,292680.0,66.308,66.3371,65.8271,66.0675,292680.0
2021-06-01 11:00:00,90.66,91.09,90.5,90.73,285517.0,66.0602,66.3735,65.9436,66.1112,285517.0
2021-06-01 11:30:00,90.75,90.79,90.56,90.75,111177.0,66.1258,66.1549,65.9874,66.1258,111177.0
2021-06-01 12:00:00,90.74,90.79,90.56,90.64,106895.0,66.1185,66.1549,65.9874,66.0456,106895.0
2021-06-01 12:30:00,90.64,90.65,90.45,90.55,106189.0,66.0456,66.0529,65.9072,65.9801,106189.0
2021-06-01 13:00:00,90.55,90.55,90.36,90.43,139414.0,65.9801,65.9801,65.8416,65.8926,139414.0
2021-06-01 13:30:00,90.4,90.74,90.39,90.7,108170.0,65.8708,66.1185,65.8635,66.0894,108170.0
2021-06-01 14:00:00,90.68,90.73,90.53,90.65,109896.0,66.0748,66.1112,65.9655,66.0529,109896.0
2021-06-01 14:30:00,90.65,90.67,90.55,90.66,118769.0,66.0529,66.0675,65.9801,66.0602,118769.0
2021-06-01 15:00:00,90.66,90.68,90.53,90.64,176651.0,66.0602,66.0748,65.9655,66.0456,176651.0
2021-06-01 15:30:00,90.64,90.88,90.53,90.77,472435.0,66.0456,66.2205,65.9655,66.1404,472435.0
2021-06-02 09:30:00,90.0,90.05,89.57,89.69,252006.0,65.5793,65.6157,65.266,65.3534,252006.0
2021-06-02 10:00:00,89.69,90.06,89.69,90.0,304774.0,65.3534,65.623,65.3534,65.5793,304774.0
2021-06-02 10:30:00,90.02,90.18,89.95,90.12,96074.0,65.5939,65.7105,65.5429,65.6667,96074.0
2021-06-02 11:00:00,90.13,90.56,90.06,90.48,103044.0,65.674,65.9874,65.623,65.9291,103044.0
2021-06-02 11:30:00,90.5,90.7,90.43,90.44,152348.0,65.9436,66.0894,65.8926,65.8999,152348.0
2021-06-02 12:00:00,90.44,90.45,90.21,90.21,25732.0,65.8999,65.9072,65.7323,65.7323,25732.0
2021-06-02 12:30:00,90.22,90.22,90.0,90.02,46252.0,65.7396,65.7396,65.5793,65.5939,46252.0
2021-06-02 13:00:00,90.03,90.15,89.94,89.99,83938.0,65.6012,65.6886,65.5356,65.572,83938.0
2021-06-02 13:30:00,89.98,90.05,89.92,90.02,72059.0,65.5647,65.6157,65.521,65.5939,72059.0
2021-06-02 14:00:00,90.01,90.15,89.95,90.0,110043.0,65.5866,65.6886,65.5429,65.5793,110043.0
2021-06-02 14:30:00,90.01,90.12,90.0,90.07,49298.0,65.5866,65.6667,65.5793,65.6303,49298.0
2021-06-02 15:00:00,90.06,90.11,89.99,90.09,81470.0,65.623,65.6595,65.572,65.6449,81470.0
2021-06-02 15:30:00,90.09,90.27,90.04,90.24,412657.0,65.6449,65.776,65.6085,65.7542,412657.0
2021-06-03 09:30:00,88.75,88.79,87.97,88.22,379007.0,64.6685,64.6976,64.1001,64.2823,379007.0
2021-06-03 10:00:00,88.17,88.36,87.83,87.93,243705.0,64.2459,64.3843,63.9981,64.071,243705.0
2021-06-03 10:30:00,87.93,88.36,87.9,88.24,210297.0,64.071,64.3843,64.0491,64.2969,210297.0
2021-06-03 11:00:00,88.27,88.39,88.18,88.27,168095.0,64.3187,64.4062,64.2531,64.3187,168095.0
2021-06-03 11:30:00,88.28,88.64,88.13,88.57,87571.0,64.326,64.5883,64.2167,64.5373,87571.0
2021-06-03 12:00:00,88.59,88.71,88.43,88.55,46269.0,64.5519,64.6393,64.4353,64.5228,46269.0
2021-06-03 12:30:00,88.54,88.55,88.34,88.39,53227.0,64.5155,64.5228,64.3697,64.4062,53227.0
2021-06-03 13:00:00,88.37,88.41,88.24,88.39,29544.0,64.3916,64.4207,64.2969,64.4062,29544.0
2021-06-03 13:30:00,88.37,88.47,88.32,88.37,28729.0,64.3916,64.4645,64.3552,64.3916,28729.0
2021-06-03 14:00:00,88.38,88.38,88.28,88.32,34436.0,64.3989,64.3989,64.326,64.3552,34436.0
2021-06-03 14:30:00,88.35,88.44,88.32,88.36,36330.0,64.377,64.4426,64.3552,64.3843,36330.0
2021-06-03 15:00:00,88.35,88.54,88.33,88.52,58898.0,64.377,64.5155,64.3624,64.5009,58898.0
2021-06-03 15:30:00,88.53,88.6,88.41,88.5,229624.0,64.5082,64.5592,64.4207,64.4863,229624.0
2021-06-04 09:30:00,89.38,89.55,88.77,89.0,324125.0,65.1275,65.2514,64.6831,64.8506,324125.0
2021-06-04 10:00:00,89.01,89.09,88.68,89.0,228884.0,64.8579,64.9162,64.6175,64.8506,228884.0
2021-06-04 10:30:00,89.0,89.12,88.78,89.06,153308.0,64.8506,64.9381,64.6903,64.8944,153308.0
2021-06-04 11:00:00,89.06,89.32,89.05,89.25,191529.0,64.8944,65.0838,64.8871,65.0328,191529.0
2021-06-04 11:30:00,89.26,89.37,89.17,89.28,70968.0,65.0401,65.1203,64.9745,65.0547,70968.0
2021-06-04 12:00:00,89.29,89.41,89.2,89.39,71347.0,65.062,65.1494,64.9964,65.1348,71347.0
2021-06-04 12:30:00,89.4,89.46,89.3,89.44,39850.0,65.1421,65.1858,65.0692,65.1713,39850.0
2021-06-04 13:00:00,89.46,89.65,89.44,89.58,90382.0,65.1858,65.3243,65.1713,65.2733,90382.0
2021-06-04 13:30:00,89.59,89.81,89.55,89.8,69147.0,65.2806,65.4409,65.2514,65.4336,69147.0
2021-06-04 14:00:00,89.79,89.85,89.73,89.77,71182.0,65.4263,65.47,65.3826,65.4117,71182.0
2021-06-04 14:30:00,89.77,89.79,89.71,89.75,55574.0,65.4117,65.4263,65.368,65.3971,55574.0
2021-06-04 15:00:00,89.73,89.79,89.68,89.74,81628.0,65.3826,65.4263,65.3461,65.3899,81628.0
2021-06-04 15:30:00,89.74,89.78,89.7,89.76,333133.0,65.3899,65.419,65.3607,65.4044,333133.0
2021-06-07 09:30:00,89.38,89.48,88.81,88.82,251724.0,65.1275,65.2004,64.7122,64.7195,251724.0
2021-06-07 10:00:00,88.83,88.83,88.53,88.54,247183.0,64.7268,64.7268,64.5082,64.5155,247183.0
2021-06-07 10:30:00,88.53,88.64,88.25,88.27,225742.0,64.5082,64.5883,64.3042,64.3187,225742.0
2021-06-07 11:00:00,88.28,88.36,88.12,88.12,195684.0,64.326,64.3843,64.2094,64.2094,195684.0
2021-06-07 11:30:00,88.13,88.15,87.93,88.04,126358.0,64.2167,64.2313,64.071,64.1511,126358.0
2021-06-07 12:00:00,88.06,88.15,87.93,88.0,70828.0,64.1657,64.2313,64.071,64.122,70828.0
2021-06-07 12:30:00,87.99,88.18,87.96,88.11,39306.0,64.1147,64.2531,64.0928,64.2021,39306.0
2021-06-07 13:00:00,88.12,88.14,87.87,87.98,59665.0,64.2094,64.224,64.0273,64.1074,59665.0
2021-06-07 13:30:00,88.0,88.03,87.75,87.75,56801.0,64.122,64.1438,63.9398,63.9398,56801.0
2021-06-07 14:00:00,87.75,88.02,87.75,87.91,63683.0,63.9398,64.1366,63.9398,64.0564,63683.0
2021-06-07 14:30:00,87.91,88.07,87.89,87.97,44804.0,64.0564,64.173,64.0418,64.1001,44804.0
2021-06-07 15:00:00,88.0,88.09,87.91,88.07,66006.0,64.122,64.1876,64.0564,64.173,66006.0
2021-06-07 15:30:00,88.07,88.15,88.01,88.1,163822.0,64.173,64.2313,64.1293,64.1949,163822.0
2021-06-08 09:30:00,88.46,88.5,87.69,87.8,164638.0,64.4572,64.4863,63.8961,63.9763,164638.0
2021-06-08 10:00:00,87.9,88.42,87.9,88.4,94722.0,64.0491,64.428,64.0491,64.4135,94722.0
2021-06-08 10:30:00,88.41,88.92,88.39,88.86,119241.0,64.4207,64.7924,64.4062,64.7486,119241.0
2021-06-08 11:00:00,88.88,88.89,88.61,88.8,98910.0,64.7632,64.7705,64.5665,64.7049,98910.0
2021-06-08 11:30:00,88.8,88.93,88.7,88.87,92321.0,64.7049,64.7996,64.6321,64.7559,92321.0
2021-06-08 12:00:00,88.86,89.03,88.76,88.89,193299.0,64.7486,64.8725,64.6758,64.7705,193299.0
2021-06-08 12:30:00,88.88,88.88,88.69,88.73,36581.0,64.7632,64.7632,64.6248,64.6539,36581.0
2021-06-08 13:00:00,88.75,88.82,88.69,88.7,47521.0,64.6685,64.7195,64.6248,64.6321,47521.0
2021-06-08 13:30:00,88.68,88.85,88.68,88.82,31266.0,64.6175,64.7413,64.6175,64.7195,31266.0
2021-06-08 14:00:00,88.82,88.91,88.76,88.81,32996.0,64.7195,64.7851,64.6758,64.7122,32996.0
2021-06-08 14:30:00,88.84,88.85,88.69,88.77,45042.0,64.7341,64.7413,64.6248,64.6831,45042.0
2021-06-08 15:00:00,88.78,88.86,88.75,88.78,50897.0,64.6903,64.7486,64.6685,64.6903,50897.0
2021-06-08 15:30:00,88.77,88.8,88.6,88.61,181441.0,64.6831,64.7049,64.5592,64.5665,181441.0
2021-06-09 09:30:00,87.62,87.62,86.84,86.97,315625.0,63.8451,63.8451,63.2767,63.3715,315625.0
2021-06-09 10:00:00,86.99,87.29,86.86,86.9,151297.0,63.386,63.6046,63.2913,63.3205,151297.0
2021-06-09 10:30:00,86.91,87.02,86.58,86.83,156511.0,63.3278,63.4079,63.0873,63.2695,156511.0
2021-06-09 11:00:00,86.82,86.88,86.7,86.74,156273.0,63.2622,63.3059,63.1747,63.2039,156273.0
2021-06-09 11:30:00,86.75,86.98,86.53,86.91,136666.0,63.2112,63.3788,63.0509,63.3278,136666.0
2021-06-09 12:00:00,86.91,87.29,86.91,87.29,89356.0,63.3278,63.6046,63.3278,63.6046,89356.0
2021-06-09 12:30:00,87.3,87.36,87.17,87.23,78214.0,63.6119,63.6556,63.5172,63.5609,78214.0
2021-06-09 13:00:00,87.2,87.33,87.14,87.31,53039.0,63.5391,63.6338,63.4953,63.6192,53039.0
2021-06-09 13:30:00,87.29,87.37,87.18,87.33,62849.0,63.6046,63.6629,63.5245,63.6338,62849.0
2021-06-09 14:00:00,87.33,87.46,87.29,87.44,44355.0,63.6338,63.7285,63.6046,63.7139,44355.0
2021-06-09 14:30:00,87.42,87.57,87.42,87.49,60023.0,63.6994,63.8087,63.6994,63.7504,60023.0
2021-06-09 15:00:00,87.47,87.51,87.09,87.11,132728.0,63.7358,63.7649,63.4589,63.4735,132728.0
2021-06-09 15:30:00,87.11,87.18,86.85,86.87,340450.0,63.4735,63.5245,63.284,63.2986,340450.0
2021-06-10 09:30:00,86.78,87.29,86.7,86.83,320653.0,63.233,63.6046,63.1747,63.2695,320653.0
2021-06-10 10:00:00,86.83,87.02,86.62,86.73,221924.0,63.2695,63.4079,63.1164,63.1966,221924.0
2021-06-10 10:30:00,86.74,86.77,86.11,86.16,180289.0,63.2039,63.2257,62.7448,62.7813,180289.0
2021-06-10 11:00:00,86.16,86.45,86.1,86.36,115209.0,62.7813,62.9926,62.7375,62.927,115209.0
2021-06-10 11:30:00,86.37,86.7,86.26,86.69,177731.0,62.9343,63.1747,62.8541,63.1674,177731.0
2021-06-10 12:00:00,86.68,86.77,86.51,86.67,68431.0,63.1602,63.2257,63.0363,63.1529,68431.0
2021-06-10 12:30:00,86.7,87.0,86.68,86.98,38185.0,63.1747,63.3933,63.1602,63.3788,38185.0
2021-06-10 13:00:00,86.98,87.07,86.91,86.96,47333.0,63.3788,63.4443,63.3278,63.3642,47333.0
2021-06-10 13:30:00,86.95,87.12,86.9,87.11,59014.0,63.3569,63.4808,63.3205,63.4735,59014.0
2021-06-10 14:00:00,87.12,87.18,87.07,87.13,50964.0,63.4808,63.5245,63.4443,63.4881,50964.0
2021-06-10 14:30:00,87.14,87.18,87.05,87.15,69167.0,63.4953,63.5245,63.4298,63.5026,69167.0
2021-06-10 15:00:00,87.14,87.14,87.02,87.03,55816.0,63.4953,63.4953,63.4079,63.4152,55816.0
2021-06-10 15:30:00,87.03,87.08,86.86,86.86,180440.0,63.4152,63.4516,63.2913,63.2913,180440.0
2021-06-11 09:30:00,87.72,88.16,87.58,87.61,246530.0,63.918,64.2386,63.816,63.8378,246530.0
2021-06-11 10:00:00,87.65,87.76,87.31,87.49,113730.0,63.867,63.9471,63.6192,63.7504,113730.0
2021-06-11 10:30:00,87.51,87.76,87.47,87.64,106636.0,63.7649,63.9471,63.7358,63.8597,106636.0
2021-06-11 11:00:00,87.63,87.72,87.43,87.5,149365.0,63.8524,63.918,63.7067,63.7577,149365.0
2021-06-11 11:30:00,87.51,87.63,87.36,87.42,68648.0,63.7649,63.8524,63.6556,63.6994,68648.0
2021-06-11 12:00:00,87.42,87.45,87.21,87.24,34745.0,63.6994,63.7212,63.5463,63.5682,34745.0
2021-06-11 12:30:00,87.23,87.39,87.18,87.39,65531.0,63.5609,63.6775,63.5245,63.6775,65531.0
2021-06-11 13:00:00,87.4,87.45,87.34,87.41,20541.0,63.6848,63.7212,63.6411,63.6921,20541.0
2021-06-11 13:30:00,87.4,87.46,87.38,87.42,36244.0,63.6848,63.7285,63.6702,63.6994,36244.0
2021-06-11 14:00:00,87.43,87.45,87.35,87.44,22168.0,63.7067,63.7212,63.6484,63.7139,22168.0
2021-06-11 14:30:00,87.44,87.61,87.42,87.61,39603.0,63.7139,63.8378,63.6994,63.8378,39603.0
2021-06-11 15:00:00,87.6,87.61,87.51,87.52,85671.0,63.8305,63.8378,63.7649,63.7722,85671.0
2021-06-11 15:30:00,87.53,87.6,87.44,87.48,162970.0,63.7795,63.8305,63.7139,63.7431,162970.0
2021-06-14 09:30:00,87.24,87.44,87.08,87.32,175789.0,63.5682,63.7139,63.4516,63.6265,175789.0
2021-06-14 10:00:00,87.35,87.36,86.97,87.33,167359.0,63.6484,63.6556,63.3715,63.6338,167359.0
2021-06-14 10:30:00,87.3,87.49,87.25,87.47,115234.0,63.6119,63.7504,63.5755,63.7358,115234.0
2021-06-14 11:00:00,87.49,87.51,87.01,87.06,86818.0,63.7504,63.7649,63.4006,63.437,86818.0
2021-06-14 11:30:00,87.1,87.12,86.81,86.92,103848.0,63.4662,63.4808,63.2549,63.335,103848.0
2021-06-14 12:00:00,86.93,87.06,86.92,87.0,30336.0,63.3423,63.437,63.335,63.3933,30336.0
2021-06-14 12:30:00,86.98,86.98,86.81,86.83,36828.0,63.3788,63.3788,63.2549,63.2695,36828.0
2021-06-14 13:00:00,86.84,86.95,86.81,86.93,36785.0,63.2767,63.3569,63.2549,63.3423,36785.0
2021-06-14 13:30:00,86.94,86.96,86.81,86.83,49933.0,63.3496,63.3642,63.2549,63.2695,49933.0
2021-06-14 14:00:00,86.84,86.9,86.76,86.78,69966.0,63.2767,63.3205,63.2185,63.233,69966.0
2021-06-14 14:30:00,86.79,86.98,86.78,86.95,52843.0,63.2403,63.3788,63.233,63.3569,52843.0
2021-06-14 15:00:00,86.95,87.12,86.94,87.12,39733.0,63.3569,63.4808,63.3496,63.4808,39733.0
2021-06-14 15:30:00,87.13,87.2,86.88,86.99,222033.0,63.4881,63.5391,63.3059,63.386,222033.0
2021-06-15 09:30:00,86.36,86.43,85.68,85.84,354936.0,62.927,62.978,62.4315,62.5481,354936.0
2021-06-15 10:00:00,85.85,85.98,85.57,85.59,142807.0,62.5554,62.6501,62.3513,62.3659,142807.0
2021-06-15 10:30:00,85.61,85.68,85.38,85.67,192973.0,62.3805,62.4315,62.2129,62.4242,192973.0
2021-06-15 11:00:00,85.67,85.71,85.47,85.69,133698.0,62.4242,62.4534,62.2785,62.4388,133698.0
2021-06-15 11:30:00,85.69,85.75,85.36,85.37,150500.0,62.4388,62.4825,62.1983,62.2056,150500.0
2021-06-15 12:00:00,85.38,85.67,85.36,85.65,54803.0,62.2129,62.4242,62.1983,62.4096,54803.0
2021-06-15 12:30:00,85.66,86.09,85.66,86.08,70643.0,62.4169,62.7303,62.4169,62.723,70643.0
2021-06-15 13:00:00,86.08,86.24,85.99,86.2,66747.0,62.723,62.8395,62.6574,62.8104,66747.0
2021-06-15 13:30:00,86.21,86.52,86.15,86.49,42302.0,62.8177,63.0436,62.774,63.0217,42302.0
2021-06-15 14:00:00,86.5,86.64,86.47,86.51,54037.0,63.029,63.131,63.0071,63.0363,54037.0
2021-06-15 14:30:00,86.52,86.61,86.39,86.61,44332.0,63.0436,63.1092,62.9488,63.1092,44332.0
2021-06-15 15:00:00,86.6,86.6,86.38,86.42,61379.0,63.1019,63.1019,62.9416,62.9707,61379.0
2021-06-15 15:30:00,86.42,86.52,86.31,86.42,216456.0,62.9707,63.0436,62.8906,62.9707,216456.0
2021-06-16 09:30:00,85.29,85.42,84.69,85.3,284144.0,62.1473,62.242,61.7101,62.1546,284144.0
2021-06-16 10:00:00,85.31,85.59,85.28,85.29,129941.0,62.1619,62.3659,62.14,62.1473,129941.0
2021-06-16 10:30:00,85.3,85.85,85.3,85.79,126550.0,62.1546,62.5554,62.1546,62.5117,126550.0
2021-06-16 11:00:00,85.75,86.01,85.72,86.01,163675.0,62.4825,62.672,62.4606,62.672,163675.0
2021-06-16 11:30:00,86.03,86.09,85.75,85.76,53469.0,62.6865,62.7303,62.4825,62.4898,53469.0
2021-06-16 12:00:00,85.74,85.84,85.46,85.48,59949.0,62.4752,62.5481,62.2712,62.2858,59949.0
2021-06-16 12:30:00,85.48,85.62,85.42,85.62,37173.0,62.2858,62.3878,62.242,62.3878,37173.0
2021-06-16 13:00:00,85.6,85.6,85.29,85.31,27215.0,62.3732,62.3732,62.1473,62.1619,27215.0
2021-06-16 13:30:00,85.29,85.82,85.28,85.7,36840.0,62.1473,62.5335,62.14,62.4461,36840.0
2021-06-16 14:00:00,85.66,85.66,84.62,84.95,113336.0,62.4169,62.4169,61.6591,61.8996,113336.0
2021-06-16 14:30:00,84.95,85.04,84.35,84.73,150321.0,61.8996,61.9652,61.4624,61.7393,150321.0
2021-06-16 15:00:00,84.69,85.08,84.64,84.91,95646.0,61.7101,61.9943,61.6737,61.8704,95646.0
2021-06-16 15:30:00,84.91,84.96,84.62,84.7,344130.0,61.8704,61.9069,61.6591,61.7174,344130.0
2021-06-17 09:30:00,83.54,84.03,82.76,82.88,442338.0,60.8722,61.2292,60.3038,60.3913,442338.0
2021-06-17 10:00:00,82.8,82.95,82.58,82.83,324746.0,60.333,60.4423,60.1727,60.3548,324746.0
2021-06-17 10:30:00,82.88,83.28,82.7,83.16,296994.0,60.3913,60.6827,60.2601,60.5953,296994.0
2021-06-17 11:00:00,83.16,83.2,82.76,82.97,283577.0,60.5953,60.6244,60.3038,60.4568,283577.0
2021-06-17 11:30:00,82.97,83.06,82.58,82.63,303977.0,60.4568,60.5224,60.1727,60.2091,303977.0
2021-06-17 12:00:00,82.63,82.85,82.41,82.57,189301.0,60.2091,60.3694,60.0488,60.1654,189301.0
2021-06-17 12:30:00,82.52,82.89,82.52,82.84,138319.0,60.1289,60.3985,60.1289,60.3621,138319.0
2021-06-17 13:00:00,82.84,83.22,82.82,83.16,97318.0,60.3621,60.639,60.3475,60.5953,97318.0
2021-06-17 13:30:00,83.17,83.29,83.02,83.06,102568.0,60.6026,60.69,60.4933,60.5224,102568.0
2021-06-17 14:00:00,83.06,83.2,83.06,83.11,64712.0,60.5224,60.6244,60.5224,60.5588,64712.0
2021-06-17 14:30:00,83.12,83.12,82.93,82.93,83839.0,60.5661,60.5661,60.4277,60.4277,83839.0
2021-06-17 15:00:00,82.93,83.12,82.93,83.1,113788.0,60.4277,60.5661,60.4277,60.5516,113788.0
2021-06-17 15:30:00,83.1,83.19,82.98,83.0,294438.0,60.5516,60.6171,60.4641,60.4787,294438.0
2021-06-18 09:30:00,82.68,83.08,82.34,82.58,599610.0,60.2455,60.537,59.9978,60.1727,599610.0
2021-06-18 10:00:00,82.61,82.73,81.72,82.05,675177.0,60.1945,60.282,59.546,59.7865,675177.0
2021-06-18 10:30:00,82.05,82.43,81.96,82.21,292305.0,59.7865,60.0634,59.7209,59.9031,292305.0
2021-06-18 11:00:00,82.19,82.2,81.55,81.69,292214.0,59.8885,59.8958,59.4221,59.5242,292214.0
2021-06-18 11:30:00,81.71,81.87,81.46,81.73,284928.0,59.5387,59.6553,59.3566,59.5533,284928.0
2021-06-18 12:00:00,81.7,81.84,81.57,81.64,82484.0,59.5314,59.6334,59.4367,59.4877,82484.0
2021-06-18 12:30:00,81.63,81.68,81.53,81.58,100184.0,59.4804,59.5169,59.4076,59.444,100184.0
2021-06-18 13:00:00,81.58,81.69,81.47,81.48,124551.0,59.444,59.5242,59.3638,59.3711,124551.0
2021-06-18 13:30:00,81.48,81.84,81.46,81.58,106815.0,59.3711,59.6334,59.3566,59.444,106815.0
2021-06-18 14:00:00,81.58,81.76,81.55,81.73,112967.0,59.444,59.5752,59.4221,59.5533,112967.0
2021-06-18 14:30:00,81.73,81.78,81.32,81.34,163392.0,59.5533,59.5897,59.2545,59.2691,163392.0
2021-06-18 15:00:00,81.34,81.45,81.18,81.38,187903.0,59.2691,59.3493,59.1525,59.2983,187903.0
2021-06-18 15:30:00,81.38,81.39,81.04,81.04,432724.0,59.2983,59.3056,59.0505,59.0505,432724.0
2021-06-21 09:30:00,80.9,81.64,80.61,81.22,498276.0,58.9485,59.4877,58.7372,59.1817,498276.0
2021-06-21 10:00:00,81.26,81.88,81.22,81.63,168434.0,59.2108,59.6626,59.1817,59.4804,168434.0
2021-06-21 10:30:00,81.66,82.01,81.62,81.79,122803.0,59.5023,59.7573,59.4731,59.597,122803.0
2021-06-21 11:00:00,81.78,81.85,81.52,81.81,121884.0,59.5897,59.6407,59.4003,59.6116,121884.0
2021-06-21 11:30:00,81.8,81.95,81.66,81.94,96568.0,59.6043,59.7136,59.5023,59.7063,96568.0
2021-06-21 12:00:00,81.97,82.14,81.89,82.05,51898.0,59.7282,59.852,59.6699,59.7865,51898.0
2021-06-21 12:30:00,82.11,82.17,82.02,82.11,49323.0,59.8302,59.8739,59.7646,59.8302,49323.0
2021-06-21 13:00:00,82.11,82.26,82.05,82.24,53421.0,59.8302,59.9395,59.7865,59.9249,53421.0
2021-06-21 13:30:00,82.25,82.47,82.24,82.45,65953.0,59.9322,60.0925,59.9249,60.0779,65953.0
2021-06-21 14:00:00,82.44,82.5,82.26,82.3,63497.0,60.0706,60.1144,59.9395,59.9686,63497.0
2021-06-21 14:30:00,82.29,82.38,82.25,82.32,29807.0,59.9613,60.0269,59.9322,59.9832,29807.0
2021-06-21 15:00:00,82.28,82.44,82.18,82.23,48153.0,59.9541,60.0706,59.8812,59.9176,48153.0
2021-06-21 15:30:00,82.22,82.27,82.09,82.09,155962.0,59.9103,59.9468,59.8156,59.8156,155962.0
2021-06-22 09:30:00,82.53,82.68,81.98,82.25,145631.0,60.1362,60.2455,59.7355,59.9322,145631.0
2021-06-22 10:00:00,82.27,82.74,82.17,82.73,62493.0,59.9468,60.2892,59.8739,60.282,62493.0
2021-06-22 10:30:00,82.75,82.99,82.68,82.97,54918.0,60.2965,60.4714,60.2455,60.4568,54918.0
2021-06-22 11:00:00,82.98,83.34,82.94,83.14,120599.0,60.4641,60.7264,60.435,60.5807,120599.0
2021-06-22 11:30:00,83.14,83.18,82.88,83.02,78354.0,60.5807,60.6099,60.3913,60.4933,78354.0
2021-06-22 12:00:00,83.01,83.1,82.94,83.08,33402.0,60.486,60.5516,60.435,60.537,33402.0
2021-06-22 12:30:00,83.09,83.26,83.05,83.12,43894.0,60.5443,60.6681,60.5151,60.5661,43894.0
2021-06-22 13:00:00,83.12,83.12,82.91,83.02,37404.0,60.5661,60.5661,60.4131,60.4933,37404.0
2021-06-22 13:30:00,83.01,83.18,83.0,83.12,29992.0,60.486,60.6099,60.4787,60.5661,29992.0
2021-06-22 14:00:00,83.11,83.18,83.05,83.15,33738.0,60.5588,60.6099,60.5151,60.588,33738.0
2021-06-22 14:30:00,83.16,83.25,83.06,83.09,47714.0,60.5953,60.6609,60.5224,60.5443,47714.0
2021-06-22 15:00:00,83.08,83.33,83.08,83.27,69969.0,60.537,60.7192,60.537,60.6754,69969.0
2021-06-22 15:30:00,83.27,83.31,83.04,83.13,169033.0,60.6754,60.7046,60.5078,60.5734,169033.0
2021-06-23 09:30:00,84.44,84.69,84.31,84.42,184988.0,61.528,61.7101,61.4332,61.5134,184988.0
2021-06-23 10:00:00,84.42,84.53,84.22,84.31,103055.0,61.5134,61.5935,61.3677,61.4332,103055.0
2021-06-23 10:30:00,84.32,84.41,83.96,84.02,168587.0,61.4405,61.5061,61.1782,61.2219,168587.0
2021-06-23 11:00:00,84.02,84.16,83.86,83.89,192202.0,61.2219,61.3239,61.1053,61.1272,192202.0
2021-06-23 11:30:00,83.89,83.94,83.75,83.92,71179.0,61.1272,61.1636,61.0252,61.1491,71179.0
2021-06-23 12:00:00,83.94,83.98,83.83,83.85,35524.0,61.1636,61.1928,61.0835,61.0981,35524.0
2021-06-23 12:30:00,83.85,83.87,83.64,83.7,62214.0,61.0981,61.1126,60.945,60.9888,62214.0
2021-06-23 13:00:00,83.69,83.95,83.66,83.9,34590.0,60.9815,61.1709,60.9596,61.1345,34590.0
2021-06-23 13:30:00,83.9,83.95,83.8,83.84,39455.0,61.1345,61.1709,61.0616,61.0908,39455.0
2021-06-23 14:00:00,83.83,83.89,83.75,83.78,37994.0,61.0835,61.1272,61.0252,61.047,37994.0
2021-06-23 14:30:00,83.76,83.77,83.66,83.7,35540.0,61.0325,61.0398,60.9596,60.9888,35540.0
2021-06-23 15:00:00,83.73,83.78,83.55,83.61,57144.0,61.0106,61.047,60.8795,60.9232,57144.0
2021-06-23 15:30:00,83.61,83.72,83.52,83.72,442608.0,60.9232,61.0033,60.8576,61.0033,442608.0
2021-06-24 09:30:00,84.36,84.5,84.24,84.32,161076.0,61.4697,61.5717,61.3822,61.4405,161076.0
2021-06-24 10:00:00,84.36,84.68,84.19,84.65,100919.0,61.4697,61.7028,61.3458,61.681,100919.0
2021-06-24 10:30:00,84.63,84.64,84.26,84.39,67349.0,61.6664,61.6737,61.3968,61.4915,67349.0
2021-06-24 11:00:00,84.4,84.59,84.36,84.58,95242.0,61.4988,61.6373,61.4697,61.63,95242.0
2021-06-24 11:30:00,84.56,84.7,84.45,84.57,62495.0,61.6154,61.7174,61.5352,61.6227,62495.0
2021-06-24 12:00:00,84.58,84.59,84.42,84.56,42715.0,61.63,61.6373,61.5134,61.6154,42715.0
2021-06-24 12:30:00,84.56,84.92,84.54,84.9,58798.0,61.6154,61.8777,61.6008,61.8631,58798.0
2021-06-24 13:00:00,84.91,85.15,84.87,84.87,43591.0,61.8704,62.0453,61.8413,61.8413,43591.0
2021-06-24 13:30:00,84.88,85.08,84.88,85.06,23071.0,61.8486,61.9943,61.8486,61.9797,23071.0
2021-06-24 14:00:00,85.08,85.17,84.93,84.99,52025.0,61.9943,62.0599,61.885,61.9287,52025.0
2021-06-24 14:30:00,85.01,85.01,84.89,84.89,33420.0,61.9433,61.9433,61.8559,61.8559,33420.0
2021-06-24 15:00:00,84.89,84.92,84.8,84.89,67329.0,61.8559,61.8777,61.7903,61.8559,67329.0
2021-06-24 15:30:00,84.89,84.95,84.75,84.83,179893.0,61.8559,61.8996,61.7538,61.8121,179893.0
2021-06-25 09:30:00,85.33,85.6,85.06,85.47,113008.0,62.1765,62.3732,61.9797,62.2785,113008.0
2021-06-25 10:00:00,85.45,85.76,85.37,85.61,75448.0,62.2639,62.4898,62.2056,62.3805,75448.0
2021-06-25 10:30:00,85.65,85.69,85.36,85.39,41965.0,62.4096,62.4388,62.1983,62.2202,41965.0
2021-06-25 11:00:00,85.36,85.62,85.36,85.47,57059.0,62.1983,62.3878,62.1983,62.2785,57059.0
2021-06-25 11:30:00,85.47,85.49,85.27,85.38,60104.0,62.2785,62.2931,62.1328,62.2129,60104.0
2021-06-25 12:00:00,85.38,85.58,85.38,85.44,23761.0,62.2129,62.3586,62.2129,62.2566,23761.0
2021-06-25 12:30:00,85.45,85.55,85.37,85.44,45909.0,62.2639,62.3368,62.2056,62.2566,45909.0
2021-06-25 13:00:00,85.43,85.43,85.25,85.4,41472.0,62.2493,62.2493,62.1182,62.2275,41472.0
2021-06-25 13:30:00,85.4,85.48,85.32,85.48,38516.0,62.2275,62.2858,62.1692,62.2858,38516.0
2021-06-25 14:00:00,85.46,85.47,85.29,85.33,27827.0,62.2712,62.2785,62.1473,62.1765,27827.0
2021-06-25 14:30:00,85.32,85.37,85.27,85.34,16777.0,62.1692,62.2056,62.1328,62.1838,16777.0
2021-06-25 15:00:00,85.34,85.4,85.28,85.3,47892.0,62.1838,62.2275,62.14,62.1546,47892.0
2021-06-25 15:30:00,85.3,85.37,85.03,85.04,138079.0,62.1546,62.2056,61.9579,61.9652,138079.0
2021-06-28 09:30:00,85.35,85.48,84.73,85.12,184658.0,62.191,62.2858,61.7393,62.0235,184658.0
2021-06-28 10:00:00,85.13,85.25,84.85,85.09,166309.0,62.0307,62.1182,61.8267,62.0016,166309.0
2021-06-28 10:30:00,85.06,85.07,84.66,84.7,95019.0,61.9797,61.987,61.6883,61.7174,95019.0
2021-06-28 11:00:00,84.7,84.96,84.55,84.56,41281.0,61.7174,61.9069,61.6081,61.6154,41281.0
2021-06-28 11:30:00,84.56,84.59,84.33,84.5,66416.0,61.6154,61.6373,61.4478,61.5717,66416.0
2021-06-28 12:00:00,84.5,84.52,84.3,84.37,65789.0,61.5717,61.5863,61.426,61.477,65789.0
2021-06-28 12:30:00,84.37,84.51,84.34,84.42,40493.0,61.477,61.579,61.4551,61.5134,40493.0
2021-06-28 13:00:00,84.43,84.44,84.22,84.23,24677.0,61.5207,61.528,61.3677,61.3749,24677.0
2021-06-28 13:30:00,84.24,84.46,84.22,84.43,20909.0,61.3822,61.5425,61.3677,61.5207,20909.0
2021-06-28 14:00:00,84.43,84.61,84.43,84.61,24376.0,61.5207,61.6518,61.5207,61.6518,24376.0
2021-06-28 14:30:00,84.6,84.64,84.46,84.51,50124.0,61.6445,61.6737,61.5425,61.579,50124.0
2021-06-28 15:00:00,84.52,84.56,84.41,84.41,42300.0,61.5863,61.6154,61.5061,61.5061,42300.0
2021-06-28 15:30:00,84.41,84.49,84.41,84.46,101532.0,61.5061,61.5644,61.5061,61.5425,101532.0
2021-06-29 09:30:00,84.9,85.2,84.64,84.71,134401.0,61.8631,62.0817,61.6737,61.7247,134401.0
2021-06-29 10:00:00,84.7,84.72,84.35,84.52,64280.0,61.7174,61.732,61.4624,61.5863,64280.0
2021-06-29 10:30:00,84.53,84.61,84.23,84.49,82822.0,61.5935,61.6518,61.3749,61.5644,82822.0
2021-06-29 11:00:00,84.49,84.69,84.44,84.46,59423.0,61.5644,61.7101,61.528,61.5425,59423.0
2021-06-29 11:30:00,84.45,84.78,84.45,84.76,69853.0,61.5352,61.7757,61.5352,61.7611,69853.0
2021-06-29 12:00:00,84.75,84.78,84.58,84.63,31342.0,61.7538,61.7757,61.63,61.6664,31342.0
2021-06-29 12:30:00,84.62,84.62,84.27,84.27,74714.0,61.6591,61.6591,61.4041,61.4041,74714.0
2021-06-29 13:00:00,84.29,84.4,84.2,84.37,70989.0,61.4187,61.4988,61.3531,61.477,70989.0
2021-06-29 13:30:00,84.35,84.55,84.29,84.52,64874.0,61.4624,61.6081,61.4187,61.5863,64874.0
2021-06-29 14:00:00,84.53,84.61,84.48,84.61,16936.0,61.5935,61.6518,61.5571,61.6518,16936.0
2021-06-29 14:30:00,84.61,84.63,84.34,84.43,39669.0,61.6518,61.6664,61.4551,61.5207,39669.0
2021-06-29 15:00:00,84.43,84.52,84.39,84.48,25971.0,61.5207,61.5863,61.4915,61.5571,25971.0
2021-06-29 15:30:00,84.46,84.7,84.39,84.58,241564.0,61.5425,61.7174,61.4915,61.63,241564.0
2021-06-30 09:30:00,84.08,84.55,83.96,84.45,121410.0,61.2656,61.6081,61.1782,61.5352,121410.0
2021-06-30 10:00:00,84.44,84.49,84.06,84.11,61933.0,61.528,61.5644,61.2511,61.2875,61933.0
2021-06-30 10:30:00,84.07,84.33,83.73,83.79,82345.0,61.2584,61.4478,61.0106,61.0543,82345.0
2021-06-30 11:00:00,83.76,83.77,83.51,83.67,57109.0,61.0325,61.0398,60.8503,60.9669,57109.0
2021-06-30 11:30:00,83.68,83.69,83.31,83.5,183831.0,60.9742,60.9815,60.7046,60.843,183831.0
2021-06-30 12:00:00,83.44,83.62,83.44,83.61,31097.0,60.7993,60.9305,60.7993,60.9232,31097.0
2021-06-30 12:30:00,83.59,83.71,83.58,83.61,33636.0,60.9086,60.996,60.9013,60.9232,33636.0
2021-06-30 13:00:00,83.62,83.72,83.57,83.7,23042.0,60.9305,61.0033,60.894,60.9888,23042.0
2021-06-30 13:30:00,83.69,83.71,83.59,83.61,30252.0,60.9815,60.996,60.9086,60.9232,30252.0
2021-06-30 14:00:00,83.62,83.67,83.53,83.65,36718.0,60.9305,60.9669,60.8649,60.9523,36718.0
2021-06-30 14:30:00,83.67,83.77,83.64,83.73,47770.0,60.9669,61.0398,60.945,61.0106,47770.0
2021-06-30 15:00:00,83.72,83.87,83.64,83.85,38718.0,61.0033,61.1126,60.945,61.0981,38718.0
2021-06-30 15:30:00,83.84,83.92,83.77,83.89,124002.0,61.0908,61.1491,61.0398,61.1272,124002.0
2021-07-01 09:30:00,84.04,84.19,83.17,83.33,223481.0,61.2365,61.3458,60.6026,60.7192,223481.0
2021-07-01 10:00:00,83.34,83.6,83.04,83.04,109500.0,60.7264,60.9159,60.5078,60.5078,109500.0
2021-07-01 10:30:00,83.04,83.09,82.81,82.81,86105.0,60.5078,60.5443,60.3402,60.3402,86105.0
2021-07-01 11:00:00,82.81,82.87,82.51,82.8,91072.0,60.3402,60.384,60.1217,60.333,91072.0
2021-07-01 11:30:00,82.85,83.09,82.8,82.94,50382.0,60.3694,60.5443,60.333,60.435,50382.0
2021-07-01 12:00:00,82.95,83.15,82.92,83.1,42767.0,60.4423,60.588,60.4204,60.5516,42767.0
2021-07-01 12:30:00,83.12,83.25,83.08,83.15,60180.0,60.5661,60.6609,60.537,60.588,60180.0
2021-07-01 13:00:00,83.13,83.25,82.99,83.13,39316.0,60.5734,60.6609,60.4714,60.5734,39316.0
2021-07-01 13:30:00,83.1,83.16,82.92,82.94,25981.0,60.5516,60.5953,60.4204,60.435,25981.0
2021-07-01 14:00:00,82.94,83.07,82.87,83.05,28251.0,60.435,60.5297,60.384,60.5151,28251.0
2021-07-01 14:30:00,83.05,83.15,83.05,83.05,34507.0,60.5151,60.588,60.5151,60.5151,34507.0
2021-07-01 15:00:00,83.06,83.13,83.02,83.04,50309.0,60.5224,60.5734,60.4933,60.5078,50309.0
2021-07-01 15:30:00,83.04,83.04,82.67,82.73,293464.0,60.5078,60.5078,60.2382,60.282,293464.0
2021-07-02 09:30:00,83.03,83.05,82.47,82.71,232586.0,60.5006,60.5151,60.0925,60.2674,232586.0
2021-07-02 10:00:00,82.69,83.01,82.39,82.98,78662.0,60.2528,60.486,60.0342,60.4641,78662.0
2021-07-02 10:30:00,82.98,83.18,82.92,83.16,129014.0,60.4641,60.6099,60.4204,60.5953,129014.0
2021-07-02 11:00:00,83.16,83.26,82.94,83.15,96459.0,60.5953,60.6681,60.435,60.588,96459.0
2021-07-02 11:30:00,83.14,83.35,83.14,83.31,51473.0,60.5807,60.7337,60.5807,60.7046,51473.0
2021-07-02 12:00:00,83.3,83.42,83.27,83.4,22704.0,60.6973,60.7847,60.6754,60.7702,22704.0
2021-07-02 12:30:00,83.39,83.45,83.32,83.45,23168.0,60.7629,60.8066,60.7119,60.8066,23168.0
2021-07-02 13:00:00,83.43,83.54,83.33,83.5,42501.0,60.792,60.8722,60.7192,60.843,42501.0
2021-07-02 13:30:00,83.5,83.58,83.5,83.56,25699.0,60.843,60.9013,60.843,60.8867,25699.0
2021-07-02 14:00:00,83.57,83.72,83.55,83.67,31834.0,60.894,61.0033,60.8795,60.9669,31834.0
2021-07-02 14:30:00,83.67,83.69,83.61,83.63,26167.0,60.9669,60.9815,60.9232,60.9377,26167.0
2021-07-02 15:00:00,83.62,83.73,83.61,83.67,30373.0,60.9305,61.0106,60.9232,60.9669,30373.0
2021-07-02 15:30:00,83.67,83.8,83.62,83.63,189693.0,60.9669,61.0616,60.9305,60.9377,189693.0
2021-07-06 09:30:00,84.05,84.09,83.42,83.54,104540.0,61.2438,61.2729,60.7847,60.8722,104540.0
2021-07-06 10:00:00,83.55,83.59,82.7,82.76,126164.0,60.8795,60.9086,60.2601,60.3038,126164.0
2021-07-06 10:30:00,82.69,82.7,82.32,82.33,93745.0,60.2528,60.2601,59.9832,59.9905,93745.0
2021-07-06 11:00:00,82.29,82.36,82.09,82.36,135655.0,59.9613,60.0124,59.8156,60.0124,135655.0
2021-07-06 11:30:00,82.36,82.61,82.34,82.37,63827.0,60.0124,60.1945,59.9978,60.0196,63827.0
2021-07-06 12:00:00,82.37,82.37,82.01,82.14,98391.0,60.0196,60.0196,59.7573,59.852,98391.0
2021-07-06 12:30:00,82.13,82.13,81.91,82.04,114208.0,59.8448,59.8448,59.6845,59.7792,114208.0
2021-07-06 13:00:00,82.05,82.13,81.93,82.1,58739.0,59.7865,59.8448,59.699,59.8229,58739.0
2021-07-06 13:30:00,82.07,82.35,82.06,82.35,39915.0,59.801,60.0051,59.7938,60.0051,39915.0
2021-07-06 14:00:00,82.33,82.6,82.33,82.5,111215.0,59.9905,60.1872,59.9905,60.1144,111215.0
2021-07-06 14:30:00,82.51,82.66,82.49,82.64,57351.0,60.1217,60.231,60.1071,60.2164,57351.0
2021-07-06 15:00:00,82.62,82.62,82.43,82.5,42922.0,60.2018,60.2018,60.0634,60.1144,42922.0
2021-07-06 15:30:00,82.5,82.58,82.4,82.44,159983.0,60.1144,60.1727,60.0415,60.0706,159983.0
2021-07-07 09:30:00,84.1,84.51,83.96,84.46,223900.0,61.2802,61.579,61.1782,61.5425,223900.0
2021-07-07 10:00:00,84.47,84.47,83.52,83.59,227513.0,61.5498,61.5498,60.8576,60.9086,227513.0
2021-07-07 10:30:00,83.58,83.82,83.41,83.8,293275.0,60.9013,61.0762,60.7774,61.0616,293275.0
2021-07-07 11:00:00,83.8,84.3,83.74,84.29,195072.0,61.0616,61.426,61.0179,61.4187,195072.0
2021-07-07 11:30:00,84.29,84.73,84.18,84.21,169565.0,61.4187,61.7393,61.3385,61.3604,169565.0
2021-07-07 12:00:00,84.27,84.43,84.26,84.38,24187.0,61.4041,61.5207,61.3968,61.4842,24187.0
2021-07-07 12:30:00,84.38,84.45,84.29,84.4,25695.0,61.4842,61.5352,61.4187,61.4988,25695.0
2021-07-07 13:00:00,84.4,84.46,84.22,84.32,38174.0,61.4988,61.5425,61.3677,61.4405,38174.0
2021-07-07 13:30:00,84.33,84.48,84.3,84.43,37880.0,61.4478,61.5571,61.426,61.5207,37880.0
2021-07-07 14:00:00,84.4,84.67,84.37,84.52,57812.0,61.4988,61.6956,61.477,61.5863,57812.0
2021-07-07 14:30:00,84.49,84.51,84.23,84.33,76888.0,61.5644,61.579,61.3749,61.4478,76888.0
2021-07-07 15:00:00,84.33,84.5,84.32,84.36,85268.0,61.4478,61.5717,61.4405,61.4697,85268.0
2021-07-07 15:30:00,84.36,84.41,84.24,84.34,264989.0,61.4697,61.5061,61.3822,61.4551,264989.0
2021-07-08 09:30:00,81.64,82.07,81.21,81.66,278911.0,59.4877,59.801,59.1744,59.5023,278911.0
2021-07-08 10:00:00,81.62,81.64,80.99,81.37,265640.0,59.4731,59.4877,59.0141,59.291,265640.0
2021-07-08 10:30:00,81.36,81.54,81.01,81.1,147345.0,59.2837,59.4149,59.0287,59.0942,147345.0
2021-07-08 11:00:00,81.12,81.89,81.09,81.89,129069.0,59.1088,59.6699,59.087,59.6699,129069.0
2021-07-08 11:30:00,81.82,82.16,81.69,82.14,67015.0,59.6189,59.8666,59.5242,59.852,67015.0
2021-07-08 12:00:00,82.14,82.49,82.14,82.47,79156.0,59.852,60.1071,59.852,60.0925,79156.0
2021-07-08 12:30:00,82.47,82.91,82.46,82.9,122991.0,60.0925,60.4131,60.0852,60.4058,122991.0
2021-07-08 13:00:00,82.9,82.95,82.63,82.76,87023.0,60.4058,60.4423,60.2091,60.3038,87023.0
2021-07-08 13:30:00,82.75,82.76,82.47,82.54,62537.0,60.2965,60.3038,60.0925,60.1435,62537.0
2021-07-08 14:00:00,82.54,82.55,82.29,82.32,39858.0,60.1435,60.1508,59.9613,59.9832,39858.0
2021-07-08 14:30:00,82.3,82.35,82.21,82.31,45164.0,59.9686,60.0051,59.9031,59.9759,45164.0
2021-07-08 15:00:00,82.32,82.43,82.2,82.43,53408.0,59.9832,60.0634,59.8958,60.0634,53408.0
2021-07-08 15:30:00,82.43,82.57,82.25,82.49,243873.0,60.0634,60.1654,59.9322,60.1071,243873.0
2021-07-09 09:30:00,84.09,84.81,83.78,84.8,285510.0,61.2729,61.7976,61.047,61.7903,285510.0
2021-07-09 10:00:00,84.82,85.44,84.81,85.43,161543.0,61.8049,62.2566,61.7976,62.2493,161543.0
2021-07-09 10:30:00,85.44,85.79,85.37,85.5,156713.0,62.2566,62.5117,62.2056,62.3003,156713.0
2021-07-09 11:00:00,85.49,85.75,85.42,85.68,124673.0,62.2931,62.4825,62.242,62.4315,124673.0
2021-07-09 11:30:00,85.67,85.97,85.63,85.88,104756.0,62.4242,62.6428,62.3951,62.5772,104756.0
2021-07-09 12:00:00,85.88,85.99,85.69,85.76,67532.0,62.5772,62.6574,62.4388,62.4898,67532.0
2021-07-09 12:30:00,85.77,85.99,85.64,85.94,98090.0,62.4971,62.6574,62.4024,62.621,98090.0
2021-07-09 13:00:00,85.94,86.07,85.92,86.02,68214.0,62.621,62.7157,62.6064,62.6792,68214.0
2021-07-09 13:30:00,86.03,86.14,85.98,86.07,35550.0,62.6865,62.7667,62.6501,62.7157,35550.0
2021-07-09 14:00:00,86.06,86.23,86.02,86.22,43315.0,62.7084,62.8323,62.6792,62.825,43315.0
2021-07-09 14:30:00,86.22,86.22,85.94,86.02,55269.0,62.825,62.825,62.621,62.6792,55269.0
2021-07-09 15:00:00,86.01,86.05,85.88,86.04,78146.0,62.672,62.7011,62.5772,62.6938,78146.0
2021-07-09 15:30:00,86.03,86.11,85.91,85.99,241716.0,62.6865,62.7448,62.5991,62.6574,241716.0
2021-07-12 09:30:00,85.1,85.78,84.9,85.75,197845.0,62.0089,62.5044,61.8631,62.4825,197845.0
2021-07-12 10:00:00,85.73,86.07,85.68,86.05,88345.0,62.4679,62.7157,62.4315,62.7011,88345.0
2021-07-12 10:30:00,86.05,86.3,85.92,86.08,110791.0,62.7011,62.8833,62.6064,62.723,110791.0
2021-07-12 11:00:00,86.08,86.16,85.9,86.1,116252.0,62.723,62.7813,62.5918,62.7375,116252.0
2021-07-12 11:30:00,86.05,86.08,85.84,86.04,25329.0,62.7011,62.723,62.5481,62.6938,25329.0
2021-07-12 12:00:00,86.06,86.11,85.92,85.96,20685.0,62.7084,62.7448,62.6064,62.6355,20685.0
2021-07-12 12:30:00,85.96,86.23,85.96,86.17,26540.0,62.6355,62.8323,62.6355,62.7885,26540.0
2021-07-12 13:00:00,86.2,86.29,86.14,86.18,25566.0,62.8104,62.876,62.7667,62.7958,25566.0
2021-07-12 13:30:00,86.18,86.26,86.16,86.2,34134.0,62.7958,62.8541,62.7813,62.8104,34134.0
2021-07-12 14:00:00,86.22,86.29,86.18,86.27,17561.0,62.825,62.876,62.7958,62.8614,17561.0
2021-07-12 14:30:00,86.25,86.29,86.2,86.24,48402.0,62.8468,62.876,62.8104,62.8395,48402.0
2021-07-12 15:00:00,86.24,86.25,86.06,86.12,24336.0,62.8395,62.8468,62.7084,62.7521,24336.0
2021-07-12 15:30:00,86.14,86.18,85.96,86.03,118780.0,62.7667,62.7958,62.6355,62.6865,118780.0
2021-07-13 09:30:00,85.33,85.87,85.06,85.42,163621.0,62.1765,62.5699,61.9797,62.242,163621.0
2021-07-13 10:00:00,85.39,85.65,85.19,85.5,102910.0,62.2202,62.4096,62.0745,62.3003,102910.0
2021-07-13 10:30:00,85.52,85.6,85.12,85.18,90278.0,62.3149,62.3732,62.0235,62.0672,90278.0
2021-07-13 11:00:00,85.23,85.33,85.07,85.3,96517.0,62.1036,62.1765,61.987,62.1546,96517.0
2021-07-13 11:30:00,85.29,85.55,85.19,85.55,28116.0,62.1473,62.3368,62.0745,62.3368,28116.0
2021-07-13 12:00:00,85.57,85.59,85.39,85.4,49089.0,62.3513,62.3659,62.2202,62.2275,49089.0
2021-07-13 12:30:00,85.41,85.49,85.32,85.36,25014.0,62.2348,62.2931,62.1692,62.1983,25014.0
2021-07-13 13:00:00,85.37,85.42,85.21,85.31,31956.0,62.2056,62.242,62.089,62.1619,31956.0
2021-07-13 13:30:00,85.28,85.41,85.24,85.34,40663.0,62.14,62.2348,62.1109,62.1838,40663.0
2021-07-13 14:00:00,85.34,85.39,85.19,85.38,23626.0,62.1838,62.2202,62.0745,62.2129,23626.0
2021-07-13 14:30:00,85.36,85.36,85.14,85.29,40459.0,62.1983,62.1983,62.038,62.1473,40459.0
2021-07-13 15:00:00,85.29,85.33,85.12,85.16,36717.0,62.1473,62.1765,62.0235,62.0526,36717.0
2021-07-13 15:30:00,85.17,85.23,85.07,85.17,105524.0,62.0599,62.1036,61.987,62.0599,105524.0
2021-07-14 09:30:00,85.96,86.35,85.66,85.67,207383.0,62.6355,62.9197,62.4169,62.4242,207383.0
2021-07-14 10:00:00,85.67,85.78,85.43,85.53,74538.0,62.4242,62.5044,62.2493,62.3222,74538.0
2021-07-14 10:30:00,85.5,85.61,85.24,85.47,74832.0,62.3003,62.3805,62.1109,62.2785,74832.0
2021-07-14 11:00:00,85.47,85.72,85.3,85.62,89430.0,62.2785,62.4606,62.1546,62.3878,89430.0
2021-07-14 11:30:00,85.6,85.66,85.16,85.25,61845.0,62.3732,62.4169,62.0526,62.1182,61845.0
2021-07-14 12:00:00,85.24,85.41,85.24,85.39,37040.0,62.1109,62.2348,62.1109,62.2202,37040.0
2021-07-14 12:30:00,85.41,85.55,85.34,85.51,27663.0,62.2348,62.3368,62.1838,62.3076,27663.0
2021-07-14 13:00:00,85.48,85.53,85.29,85.4,38642.0,62.2858,62.3222,62.1473,62.2275,38642.0
2021-07-14 13:30:00,85.4,85.5,85.38,85.43,34885.0,62.2275,62.3003,62.2129,62.2493,34885.0
2021-07-14 14:00:00,85.45,85.7,85.44,85.62,50888.0,62.2639,62.4461,62.2566,62.3878,50888.0
2021-07-14 14:30:00,85.61,85.69,85.54,85.59,450158.0,62.3805,62.4388,62.3295,62.3659,450158.0
2021-07-14 15:00:00,85.58,85.79,85.58,85.72,75910.0,62.3586,62.5117,62.3586,62.4606,75910.0
2021-07-14 15:30:00,85.73,85.84,85.67,85.72,235843.0,62.4679,62.5481,62.4242,62.4606,235843.0
2021-07-15 09:30:00,85.42,86.04,85.17,85.91,183277.0,62.242,62.6938,62.0599,62.5991,183277.0
2021-07-15 10:00:00,85.89,86.29,85.87,86.23,102163.0,62.5845,62.876,62.5699,62.8323,102163.0
2021-07-15 10:30:00,86.23,86.51,86.21,86.25,88327.0,62.8323,63.0363,62.8177,62.8468,88327.0
2021-07-15 11:00:00,86.22,86.49,85.98,86.48,106912.0,62.825,63.0217,62.6501,63.0144,106912.0
2021-07-15 11:30:00,86.48,86.74,86.37,86.55,73976.0,63.0144,63.2039,62.9343,63.0654,73976.0
2021-07-15 12:00:00,86.56,86.68,86.46,86.6,48727.0,63.0727,63.1602,62.9999,63.1019,48727.0
2021-07-15 12:30:00,86.59,86.64,86.52,86.55,35831.0,63.0946,63.131,63.0436,63.0654,35831.0
2021-07-15 13:00:00,86.54,86.56,86.25,86.34,60917.0,63.0581,63.0727,62.8468,62.9124,60917.0
2021-07-15 13:30:00,86.27,86.33,85.8,85.84,37575.0,62.8614,62.9051,62.5189,62.5481,37575.0
2021-07-15 14:00:00,85.83,86.06,85.82,86.04,36299.0,62.5408,62.7084,62.5335,62.6938,36299.0
2021-07-15 14:30:00,86.02,86.14,85.99,86.13,43621.0,62.6792,62.7667,62.6574,62.7594,43621.0
2021-07-15 15:00:00,86.15,86.29,86.12,86.25,35971.0,62.774,62.876,62.7521,62.8468,35971.0
2021-07-15 15:30:00,86.26,86.28,86.1,86.28,147439.0,62.8541,62.8687,62.7375,62.8687,147439.0
2021-07-16 09:30:00,83.98,84.19,83.05,83.43,414925.0,61.1928,61.3458,60.5151,60.792,414925.0
2021-07-16 10:00:00,83.49,83.5,82.49,82.59,265375.0,60.8357,60.843,60.1071,60.1799,265375.0
2021-07-16 10:30:00,82.57,83.31,82.53,83.23,300653.0,60.1654,60.7046,60.1362,60.6463,300653.0
2021-07-16 11:00:00,83.23,83.25,82.72,82.82,134084.0,60.6463,60.6609,60.2747,60.3475,134084.0
2021-07-16 11:30:00,82.8,84.03,82.78,83.42,574668.0,60.333,61.2292,60.3184,60.7847,574668.0
2021-07-16 12:00:00,83.42,83.82,83.28,83.29,119192.0,60.7847,61.0762,60.6827,60.69,119192.0
2021-07-16 12:30:00,83.29,83.33,83.04,83.09,57093.0,60.69,60.7192,60.5078,60.5443,57093.0
2021-07-16 13:00:00,83.09,83.18,82.97,82.98,83560.0,60.5443,60.6099,60.4568,60.4641,83560.0
2021-07-16 13:30:00,82.97,82.98,82.68,82.88,66080.0,60.4568,60.4641,60.2455,60.3913,66080.0
2021-07-16 14:00:00,82.86,82.98,82.76,82.82,61778.0,60.3767,60.4641,60.3038,60.3475,61778.0
2021-07-16 14:30:00,82.81,82.95,82.75,82.79,92194.0,60.3402,60.4423,60.2965,60.3257,92194.0
2021-07-16 15:00:00,82.8,82.81,82.53,82.56,162015.0,60.333,60.3402,60.1362,60.1581,162015.0
2021-07-16 15:30:00,82.56,82.8,82.5,82.79,319105.0,60.1581,60.333,60.1144,60.3257,319105.0
2021-07-19 09:30:00,80.21,80.46,79.56,79.82,462973.0,58.4457,58.6279,57.9721,58.1616,462973.0
2021-07-19 10:00:00,79.78,79.96,79.33,79.95,244842.0,58.1324,58.2636,57.8045,58.2563,244842.0
2021-07-19 10:30:00,79.93,80.59,79.84,80.0,174741.0,58.2417,58.7226,58.1761,58.2927,174741.0
2021-07-19 11:00:00,79.99,80.22,79.79,79.84,119167.0,58.2854,58.453,58.1397,58.1761,119167.0
2021-07-19 11:30:00,79.83,80.19,79.71,80.08,79795.0,58.1688,58.4312,58.0814,58.351,79795.0
2021-07-19 12:00:00,80.05,80.05,79.69,79.72,66554.0,58.3292,58.3292,58.0668,58.0887,66554.0
2021-07-19 12:30:00,79.72,79.89,79.54,79.87,90746.0,58.0887,58.2126,57.9575,58.198,90746.0
2021-07-19 13:00:00,79.87,80.09,79.83,79.96,52808.0,58.198,58.3583,58.1688,58.2636,52808.0
2021-07-19 13:30:00,79.93,80.12,79.8,79.8,80061.0,58.2417,58.3802,58.147,58.147,80061.0
2021-07-19 14:00:00,79.82,80.1,79.82,79.95,55345.0,58.1616,58.3656,58.1616,58.2563,55345.0
2021-07-19 14:30:00,79.95,79.95,79.67,79.8,62622.0,58.2563,58.2563,58.0523,58.147,62622.0
2021-07-19 15:00:00,79.79,79.92,79.66,79.79,89333.0,58.1397,58.2344,58.045,58.1397,89333.0
2021-07-19 15:30:00,79.8,80.25,79.71,80.25,257753.0,58.147,58.4749,58.0814,58.4749,257753.0
2021-07-20 09:30:00,79.16,80.44,78.95,80.4,330679.0,57.6806,58.6133,57.5276,58.5842,330679.0
2021-07-20 10:00:00,80.43,81.12,80.39,81.04,226007.0,58.606,59.1088,58.5769,59.0505,226007.0
2021-07-20 10:30:00,81.06,81.12,80.6,81.06,154299.0,59.0651,59.1088,58.7299,59.0651,154299.0
2021-07-20 11:00:00,81.09,81.09,80.58,80.58,153525.0,59.087,59.087,58.7153,58.7153,153525.0
2021-07-20 11:30:00,80.56,81.11,80.51,81.08,177005.0,58.7008,59.1015,58.6643,59.0797,177005.0
2021-07-20 12:00:00,81.1,81.14,80.85,81.07,52782.0,59.0942,59.1234,58.9121,59.0724,52782.0
2021-07-20 12:30:00,81.07,81.3,81.04,81.17,52522.0,59.0724,59.24,59.0505,59.1452,52522.0
2021-07-20 13:00:00,81.18,81.18,80.84,80.88,53920.0,59.1525,59.1525,58.9048,58.9339,53920.0
2021-07-20 13:30:00,80.88,81.11,80.88,81.1,47188.0,58.9339,59.1015,58.9339,59.0942,47188.0
2021-07-20 14:00:00,81.12,81.28,80.98,81.03,71210.0,59.1088,59.2254,59.0068,59.0432,71210.0
2021-07-20 14:30:00,81.04,81.08,80.76,81.05,82391.0,59.0505,59.0797,58.8465,59.0578,82391.0
2021-07-20 15:00:00,81.05,81.4,81.02,81.32,66412.0,59.0578,59.3128,59.0359,59.2545,66412.0
2021-07-20 15:30:00,81.32,81.48,81.28,81.44,214360.0,59.2545,59.3711,59.2254,59.342,214360.0
2021-07-21 09:30:00,82.59,83.39,82.46,83.09,205060.0,60.1799,60.7629,60.0852,60.5443,205060.0
2021-07-21 10:00:00,83.1,83.18,82.45,82.45,87488.0,60.5516,60.6099,60.0779,60.0779,87488.0
2021-07-21 10:30:00,82.38,82.63,82.2,82.58,131279.0,60.0269,60.2091,59.8958,60.1727,131279.0
2021-07-21 11:00:00,82.57,83.17,82.56,83.08,76457.0,60.1654,60.6026,60.1581,60.537,76457.0
2021-07-21 11:30:00,83.05,83.28,82.93,83.15,95021.0,60.5151,60.6827,60.4277,60.588,95021.0
2021-07-21 12:00:00,83.16,83.23,83.05,83.09,32384.0,60.5953,60.6463,60.5151,60.5443,32384.0
2021-07-21 12:30:00,83.08,83.13,82.95,83.09,27285.0,60.537,60.5734,60.4423,60.5443,27285.0
2021-07-21 13:00:00,83.07,83.3,83.07,83.22,40916.0,60.5297,60.6973,60.5297,60.639,40916.0
2021-07-21 13:30:00,83.21,83.24,83.06,83.06,33700.0,60.6317,60.6536,60.5224,60.5224,33700.0
2021-07-21 14:00:00,83.08,83.16,82.97,83.01,40449.0,60.537,60.5953,60.4568,60.486,40449.0
2021-07-21 14:30:00,83.01,83.12,82.98,83.0,67843.0,60.486,60.5661,60.4641,60.4787,67843.0
2021-07-21 15:00:00,82.99,83.06,82.89,82.96,88933.0,60.4714,60.5224,60.3985,60.4495,88933.0
2021-07-21 15:30:00,82.96,83.02,82.84,82.94,197371.0,60.4495,60.4933,60.3621,60.435,197371.0
2021-07-22 09:30:00,82.27,82.45,81.21,81.33,183110.0,59.9468,60.0779,59.1744,59.2618,183110.0
2021-07-22 10:00:00,81.34,81.56,81.15,81.35,105084.0,59.2691,59.4294,59.1307,59.2764,105084.0
2021-07-22 10:30:00,81.31,81.58,81.23,81.42,80520.0,59.2473,59.444,59.189,59.3274,80520.0
2021-07-22 11:00:00,81.41,81.58,81.33,81.44,70050.0,59.3201,59.444,59.2618,59.342,70050.0
2021-07-22 11:30:00,81.44,81.72,81.38,81.65,59280.0,59.342,59.546,59.2983,59.495,59280.0
2021-07-22 12:00:00,81.7,81.9,81.67,81.87,32627.0,59.5314,59.6772,59.5096,59.6553,32627.0
2021-07-22 12:30:00,81.86,82.06,81.85,81.99,32332.0,59.648,59.7938,59.6407,59.7427,32332.0
2021-07-22 13:00:00,82.01,82.17,81.84,81.89,38329.0,59.7573,59.8739,59.6334,59.6699,38329.0
2021-07-22 13:30:00,81.91,82.17,81.75,82.17,41111.0,59.6845,59.8739,59.5679,59.8739,41111.0
2021-07-22 14:00:00,82.18,82.34,82.15,82.19,37543.0,59.8812,59.9978,59.8593,59.8885,37543.0
2021-07-22 14:30:00,82.18,82.39,82.14,82.36,44458.0,59.8812,60.0342,59.852,60.0124,44458.0
2021-07-22 15:00:00,82.35,82.4,82.24,82.25,35117.0,60.0051,60.0415,59.9249,59.9322,35117.0
2021-07-22 15:30:00,82.26,82.31,82.02,82.08,135273.0,59.9395,59.9759,59.7646,59.8083,135273.0
2021-07-23 09:30:00,82.69,82.71,81.75,81.86,183184.0,60.2528,60.2674,59.5679,59.648,183184.0
2021-07-23 10:00:00,81.85,82.16,81.67,82.15,226958.0,59.6407,59.8666,59.5096,59.8593,226958.0
2021-07-23 10:30:00,82.17,82.53,82.11,82.49,172281.0,59.8739,60.1362,59.8302,60.1071,172281.0
2021-07-23 11:00:00,82.52,82.64,82.35,82.64,135262.0,60.1289,60.2164,60.0051,60.2164,135262.0
2021-07-23 11:30:00,82.65,82.67,82.43,82.6,66260.0,60.2237,60.2382,60.0634,60.1872,66260.0
2021-07-23 12:00:00,82.61,82.68,82.5,82.55,39668.0,60.1945,60.2455,60.1144,60.1508,39668.0
2021-07-23 12:30:00,82.54,82.63,82.49,82.58,60116.0,60.1435,60.2091,60.1071,60.1727,60116.0
2021-07-23 13:00:00,82.57,82.76,82.54,82.73,31823.0,60.1654,60.3038,60.1435,60.282,31823.0
2021-07-23 13:30:00,82.7,82.87,82.64,82.87,30604.0,60.2601,60.384,60.2164,60.384,30604.0
2021-07-23 14:00:00,82.86,82.9,82.69,82.71,36500.0,60.3767,60.4058,60.2528,60.2674,36500.0
2021-07-23 14:30:00,82.71,82.77,82.63,82.66,44480.0,60.2674,60.3111,60.2091,60.231,44480.0
2021-07-23 15:00:00,82.66,82.66,82.53,82.64,50351.0,60.231,60.231,60.1362,60.2164,50351.0
2021-07-23 15:30:00,82.63,82.91,82.63,82.77,157200.0,60.2091,60.4131,60.2091,60.3111,157200.0
2021-07-26 09:30:00,84.8,85.75,84.76,85.68,374594.0,61.7903,62.4825,61.7611,62.4315,374594.0
2021-07-26 10:00:00,85.65,85.88,85.41,85.5,181238.0,62.4096,62.5772,62.2348,62.3003,181238.0
2021-07-26 10:30:00,85.52,85.59,85.25,85.37,147539.0,62.3149,62.3659,62.1182,62.2056,147539.0
2021-07-26 11:00:00,85.39,85.41,85.2,85.41,124372.0,62.2202,62.2348,62.0817,62.2348,124372.0
2021-07-26 11:30:00,85.44,85.74,85.36,85.7,51893.0,62.2566,62.4752,62.1983,62.4461,51893.0
2021-07-26 12:00:00,85.73,85.78,85.55,85.76,34159.0,62.4679,62.5044,62.3368,62.4898,34159.0
2021-07-26 12:30:00,85.75,85.89,85.66,85.68,41610.0,62.4825,62.5845,62.4169,62.4315,41610.0
2021-07-26 13:00:00,85.71,85.92,85.7,85.84,42495.0,62.4534,62.6064,62.4461,62.5481,42495.0
2021-07-26 13:30:00,85.85,85.91,85.66,85.9,51394.0,62.5554,62.5991,62.4169,62.5918,51394.0
2021-07-26 14:00:00,85.91,86.06,85.79,86.05,97389.0,62.5991,62.7084,62.5117,62.7011,97389.0
2021-07-26 14:30:00,86.05,86.08,85.94,86.06,49394.0,62.7011,62.723,62.621,62.7084,49394.0
2021-07-26 15:00:00,86.06,86.16,86.02,86.03,69074.0,62.7084,62.7813,62.6792,62.6865,69074.0
2021-07-26 15:30:00,86.04,86.08,85.97,86.05,146388.0,62.6938,62.723,62.6428,62.7011,146388.0
2021-07-27 09:30:00,84.1,84.43,83.45,84.19,212305.0,61.2802,61.5207,60.8066,61.3458,212305.0
2021-07-27 10:00:00,84.18,84.81,84.07,84.7,134072.0,61.3385,61.7976,61.2584,61.7174,134072.0
2021-07-27 10:30:00,84.7,85.15,84.51,85.06,117762.0,61.7174,62.0453,61.579,61.9797,117762.0
2021-07-27 11:00:00,85.04,85.36,85.03,85.07,155673.0,61.9652,62.1983,61.9579,61.987,155673.0
2021-07-27 11:30:00,85.07,85.07,84.48,84.54,81033.0,61.987,61.987,61.5571,61.6008,81033.0
2021-07-27 12:00:00,84.51,84.51,84.01,84.01,95030.0,61.579,61.579,61.2146,61.2146,95030.0
2021-07-27 12:30:00,84.0,84.0,81.65,83.01,1000400.0,61.2074,61.2074,59.495,60.486,1000400.0
2021-07-27 13:00:00,83.01,83.22,82.75,82.91,161409.0,60.486,60.639,60.2965,60.4131,161409.0
2021-07-27 13:30:00,82.91,83.02,82.61,82.78,79201.0,60.4131,60.4933,60.1945,60.3184,79201.0
2021-07-27 14:00:00,82.76,83.2,82.72,83.19,100967.0,60.3038,60.6244,60.2747,60.6171,100967.0
2021-07-27 14:30:00,83.19,83.19,82.96,83.01,96708.0,60.6171,60.6171,60.4495,60.486,96708.0
2021-07-27 15:00:00,83.0,83.09,82.92,83.0,82051.0,60.4787,60.5443,60.4204,60.4787,82051.0
2021-07-27 15:30:00,83.0,83.0,82.72,82.77,325558.0,60.4787,60.4787,60.2747,60.3111,325558.0
2021-07-28 09:30:00,84.98,85.58,84.46,85.31,377214.0,61.9214,62.3586,61.5425,62.1619,377214.0
2021-07-28 10:00:00,85.32,85.61,84.96,85.1,218557.0,62.1692,62.3805,61.9069,62.0089,218557.0
2021-07-28 10:30:00,85.11,86.08,85.11,86.03,215546.0,62.0162,62.723,62.0162,62.6865,215546.0
2021-07-28 11:00:00,86.03,86.26,85.58,86.2,109144.0,62.6865,62.8541,62.3586,62.8104,109144.0
2021-07-28 11:30:00,86.17,86.5,86.06,86.47,141040.0,62.7885,63.029,62.7084,63.0071,141040.0
2021-07-28 12:00:00,86.48,86.74,86.39,86.59,155391.0,63.0144,63.2039,62.9488,63.0946,155391.0
2021-07-28 12:30:00,86.6,86.9,86.54,86.87,135830.0,63.1019,63.3205,63.0581,63.2986,135830.0
2021-07-28 13:00:00,86.89,86.96,86.41,86.42,66028.0,63.3132,63.3642,62.9634,62.9707,66028.0
2021-07-28 13:30:00,86.42,86.54,86.25,86.28,60137.0,62.9707,63.0581,62.8468,62.8687,60137.0
2021-07-28 14:00:00,86.27,86.62,85.89,86.56,91323.0,62.8614,63.1164,62.5845,63.0727,91323.0
2021-07-28 14:30:00,86.57,87.0,86.5,86.92,162851.0,63.08,63.3933,63.029,63.335,162851.0
2021-07-28 15:00:00,86.94,87.0,86.71,86.94,182936.0,63.3496,63.3933,63.182,63.3496,182936.0
2021-07-28 15:30:00,86.95,87.03,86.61,86.61,356613.0,63.3569,63.4152,63.1092,63.1092,356613.0
2021-07-29 09:30:00,88.62,89.09,88.21,89.05,439181.0,64.5738,64.9162,64.275,64.8871,439181.0
2021-07-29 10:00:00,89.05,89.32,88.67,89.15,260493.0,64.8871,65.0838,64.6102,64.9599,260493.0
2021-07-29 10:30:00,89.14,89.49,89.01,89.22,194928.0,64.9527,65.2077,64.8579,65.011,194928.0
2021-07-29 11:00:00,89.22,89.32,88.85,88.95,186461.0,65.011,65.0838,64.7413,64.8142,186461.0
2021-07-29 11:30:00,88.91,89.28,88.76,89.19,132398.0,64.7851,65.0547,64.6758,64.9891,132398.0
2021-07-29 12:00:00,89.22,89.32,89.07,89.26,65324.0,65.011,65.0838,64.9017,65.0401,65324.0
2021-07-29 12:30:00,89.24,89.4,88.87,89.4,353523.0,65.0255,65.1421,64.7559,65.1421,353523.0
2021-07-29 13:00:00,89.39,89.48,89.21,89.41,98735.0,65.1348,65.2004,65.0037,65.1494,98735.0
2021-07-29 13:30:00,89.4,89.51,89.33,89.43,68974.0,65.1421,65.2223,65.0911,65.164,68974.0
2021-07-29 14:00:00,89.43,89.49,89.21,89.22,67042.0,65.164,65.2077,65.0037,65.011,67042.0
2021-07-29 14:30:00,89.22,89.22,88.8,88.97,264795.0,65.011,65.011,64.7049,64.8288,264795.0
2021-07-29 15:00:00,88.96,88.96,88.49,88.61,120139.0,64.8215,64.8215,64.479,64.5665,120139.0
2021-07-29 15:30:00,88.61,88.78,88.55,88.68,276186.0,64.5665,64.6903,64.5228,64.6175,276186.0
2021-07-30 09:30:00,86.34,87.44,86.34,87.01,297258.0,62.9124,63.7139,62.9124,63.4006,297258.0
2021-07-30 10:00:00,87.01,87.07,86.34,86.36,260192.0,63.4006,63.4443,62.9124,62.927,260192.0
2021-07-30 10:30:00,86.36,86.5,86.06,86.1,158902.0,62.927,63.029,62.7084,62.7375,158902.0
2021-07-30 11:00:00,86.09,86.29,85.92,86.0,157746.0,62.7303,62.876,62.6064,62.6647,157746.0
2021-07-30 11:30:00,86.02,86.21,85.89,86.17,117449.0,62.6792,62.8177,62.5845,62.7885,117449.0
2021-07-30 12:00:00,86.17,86.33,86.12,86.22,26987.0,62.7885,62.9051,62.7521,62.825,26987.0
2021-07-30 12:30:00,86.22,86.44,86.12,86.13,33624.0,62.825,62.9853,62.7521,62.7594,33624.0
2021-07-30 13:00:00,86.16,86.21,85.97,86.07,40885.0,62.7813,62.8177,62.6428,62.7157,40885.0
2021-07-30 13:30:00,86.05,86.2,85.99,86.16,31540.0,62.7011,62.8104,62.6574,62.7813,31540.0
2021-07-30 14:00:00,86.18,86.2,86.03,86.05,34993.0,62.7958,62.8104,62.6865,62.7011,34993.0
2021-07-30 14:30:00,86.04,86.22,85.92,86.18,54610.0,62.6938,62.825,62.6064,62.7958,54610.0
2021-07-30 15:00:00,86.18,86.39,86.17,86.3,60789.0,62.7958,62.9488,62.7885,62.8833,60789.0
2021-07-30 15:30:00,86.3,86.41,86.21,86.31,318122.0,62.8833,62.9634,62.8177,62.8906,318122.0
2021-08-02 09:30:00,88.06,88.61,87.89,88.3,401462.0,64.1657,64.5665,64.0418,64.3406,401462.0
2021-08-02 10:00:00,88.3,88.51,88.17,88.34,180799.0,64.3406,64.4936,64.2459,64.3697,180799.0
2021-08-02 10:30:00,88.35,88.61,87.66,87.67,269695.0,64.377,64.5665,63.8742,63.8815,269695.0
2021-08-02 11:00:00,87.66,87.8,87.42,87.54,225670.0,63.8742,63.9763,63.6994,63.7868,225670.0
2021-08-02 11:30:00,87.55,87.6,87.28,87.28,109186.0,63.7941,63.8305,63.5974,63.5974,109186.0
2021-08-02 12:00:00,87.28,87.4,87.17,87.4,60610.0,63.5974,63.6848,63.5172,63.6848,60610.0
2021-08-02 12:30:00,87.39,87.67,87.38,87.49,49642.0,63.6775,63.8815,63.6702,63.7504,49642.0
2021-08-02 13:00:00,87.5,87.67,87.45,87.58,64276.0,63.7577,63.8815,63.7212,63.816,64276.0
2021-08-02 13:30:00,87.61,87.63,87.34,87.57,50460.0,63.8378,63.8524,63.6411,63.8087,50460.0
2021-08-02 14:00:00,87.57,87.75,87.48,87.67,48761.0,63.8087,63.9398,63.7431,63.8815,48761.0
2021-08-02 14:30:00,87.69,87.8,87.56,87.74,71641.0,63.8961,63.9763,63.8014,63.9325,71641.0
2021-08-02 15:00:00,87.73,87.76,87.48,87.53,63967.0,63.9253,63.9471,63.7431,63.7795,63967.0
2021-08-02 15:30:00,87.54,87.62,87.21,87.3,220856.0,63.7868,63.8451,63.5463,63.6119,220856.0
2021-08-03 09:30:00,88.21,88.33,87.53,87.6,254608.0,64.275,64.3624,63.7795,63.8305,254608.0
2021-08-03 10:00:00,87.6,88.87,87.59,88.41,571589.0,63.8305,64.7559,63.8232,64.4207,571589.0
2021-08-03 10:30:00,88.41,88.77,88.39,88.54,98704.0,64.4207,64.6831,64.4062,64.5155,98704.0
2021-08-03 11:00:00,88.53,88.79,88.45,88.56,104568.0,64.5082,64.6976,64.4499,64.53,104568.0
2021-08-03 11:30:00,88.56,89.08,88.4,88.82,134292.0,64.53,64.9089,64.4135,64.7195,134292.0
2021-08-03 12:00:00,88.82,88.96,88.68,88.92,41880.0,64.7195,64.8215,64.6175,64.7924,41880.0
2021-08-03 12:30:00,88.9,89.04,88.85,88.96,38236.0,64.7778,64.8798,64.7413,64.8215,38236.0
2021-08-03 13:00:00,88.98,89.14,88.97,89.04,39701.0,64.8361,64.9527,64.8288,64.8798,39701.0
2021-08-03 13:30:00,89.04,89.22,89.01,89.06,62004.0,64.8798,65.011,64.8579,64.8944,62004.0
2021-08-03 14:00:00,89.06,89.29,89.06,89.25,112663.0,64.8944,65.062,64.8944,65.0328,112663.0
2021-08-03 14:30:00,89.23,89.36,89.13,89.2,116484.0,65.0182,65.113,64.9454,64.9964,116484.0
2021-08-03 15:00:00,89.22,89.36,89.22,89.29,48622.0,65.011,65.113,65.011,65.062,48622.0
2021-08-03 15:30:00,89.27,89.39,89.2,89.39,238079.0,65.0474,65.1348,64.9964,65.1348,238079.0
2021-08-04 09:30:00,88.75,88.95,88.56,88.72,244590.0,64.6685,64.8142,64.53,64.6466,244590.0
2021-08-04 10:00:00,88.7,89.17,88.59,88.75,239952.0,64.6321,64.9745,64.5519,64.6685,239952.0
2021-08-04 10:30:00,88.74,88.97,88.45,88.81,104135.0,64.6612,64.8288,64.4499,64.7122,104135.0
2021-08-04 11:00:00,88.79,88.96,88.61,88.64,115083.0,64.6976,64.8215,64.5665,64.5883,115083.0
2021-08-04 11:30:00,88.65,88.77,88.52,88.61,63926.0,64.5956,64.6831,64.5009,64.5665,63926.0
2021-08-04 12:00:00,88.56,88.73,88.52,88.58,45440.0,64.53,64.6539,64.5009,64.5446,45440.0
2021-08-04 12:30:00,88.56,88.68,88.51,88.54,44535.0,64.53,64.6175,64.4936,64.5155,44535.0
2021-08-04 13:00:00,88.53,88.64,88.51,88.59,46776.0,64.5082,64.5883,64.4936,64.5519,46776.0
2021-08-04 13:30:00,88.58,88.72,88.54,88.68,46713.0,64.5446,64.6466,64.5155,64.6175,46713.0
2021-08-04 14:00:00,88.7,88.76,88.57,88.6,52052.0,64.6321,64.6758,64.5373,64.5592,52052.0
2021-08-04 14:30:00,88.57,88.63,88.35,88.48,75774.0,64.5373,64.581,64.377,64.4717,75774.0
2021-08-04 15:00:00,88.47,88.57,88.34,88.52,98890.0,64.4645,64.5373,64.3697,64.5009,98890.0
2021-08-04 15:30:00,88.52,88.59,88.44,88.53,186266.0,64.5009,64.5519,64.4426,64.5082,186266.0
2021-08-05 09:30:00,84.91,85.23,84.27,84.44,643319.0,61.8704,62.1036,61.4041,61.528,643319.0
2021-08-05 10:00:00,84.45,85.02,84.34,84.89,280728.0,61.5352,61.9506,61.4551,61.8559,280728.0
2021-08-05 10:30:00,84.88,85.52,84.81,85.34,236979.0,61.8486,62.3149,61.7976,62.1838,236979.0
2021-08-05 11:00:00,85.35,85.53,85.06,85.37,235214.0,62.191,62.3222,61.9797,62.2056,235214.0
2021-08-05 11:30:00,85.35,85.61,85.17,85.25,217969.0,62.191,62.3805,62.0599,62.1182,217969.0
2021-08-05 12:00:00,85.24,85.47,85.22,85.41,80628.0,62.1109,62.2785,62.0963,62.2348,80628.0
2021-08-05 12:30:00,85.41,85.45,85.15,85.17,103932.0,62.2348,62.2639,62.0453,62.0599,103932.0
2021-08-05 13:00:00,85.17,85.26,85.0,85.02,133070.0,62.0599,62.1255,61.936,61.9506,133070.0
2021-08-05 13:30:00,85.0,85.1,84.76,85.05,101306.0,61.936,62.0089,61.7611,61.9724,101306.0
2021-08-05 14:00:00,85.05,85.1,84.8,84.92,96576.0,61.9724,62.0089,61.7903,61.8777,96576.0
2021-08-05 14:30:00,84.91,84.91,84.75,84.76,83302.0,61.8704,61.8704,61.7538,61.7611,83302.0
2021-08-05 15:00:00,84.76,84.89,84.64,84.72,137235.0,61.7611,61.8559,61.6737,61.732,137235.0
2021-08-05 15:30:00,84.72,84.81,84.59,84.76,345882.0,61.732,61.7976,61.6373,61.7611,345882.0
2021-08-06 09:30:00,85.1,85.5,84.6,84.78,174267.0,62.0089,62.3003,61.6445,61.7757,174267.0
2021-08-06 10:00:00,84.77,85.01,84.74,84.87,88925.0,61.7684,61.9433,61.7466,61.8413,88925.0
2021-08-06 10:30:00,84.89,85.36,84.86,85.32,172163.0,61.8559,62.1983,61.834,62.1692,172163.0
2021-08-06 11:00:00,85.31,85.42,84.88,84.91,120671.0,62.1619,62.242,61.8486,61.8704,120671.0
2021-08-06 11:30:00,84.91,85.23,84.91,85.13,65169.0,61.8704,62.1036,61.8704,62.0307,65169.0
2021-08-06 12:00:00,85.11,85.12,84.78,84.9,51439.0,62.0162,62.0235,61.7757,61.8631,51439.0
2021-08-06 12:30:00,84.91,85.0,84.81,84.95,42721.0,61.8704,61.936,61.7976,61.8996,42721.0
2021-08-06 13:00:00,84.93,85.02,84.89,84.95,25519.0,61.885,61.9506,61.8559,61.8996,25519.0
2021-08-06 13:30:00,84.98,85.17,84.96,85.16,55678.0,61.9214,62.0599,61.9069,62.0526,55678.0
2021-08-06 14:00:00,85.15,85.2,85.02,85.04,48219.0,62.0453,62.0817,61.9506,61.9652,48219.0
2021-08-06 14:30:00,85.02,85.03,84.84,84.97,105378.0,61.9506,61.9579,61.8194,61.9142,105378.0
2021-08-06 15:00:00,84.96,85.05,84.85,85.02,63147.0,61.9069,61.9724,61.8267,61.9506,63147.0
2021-08-06 15:30:00,85.03,85.04,84.78,84.96,204234.0,61.9579,61.9652,61.7757,61.9069,204234.0
2021-08-09 09:30:00,84.97,85.59,84.76,85.48,233042.0,61.9142,62.3659,61.7611,62.2858,233042.0
2021-08-09 10:00:00,85.48,85.56,85.04,85.43,202957.0,62.2858,62.3441,61.9652,62.2493,202957.0
2021-08-09 10:30:00,85.44,85.5,85.19,85.39,167049.0,62.2566,62.3003,62.0745,62.2202,167049.0
2021-08-09 11:00:00,85.39,85.75,85.38,85.72,123025.0,62.2202,62.4825,62.2129,62.4606,123025.0
2021-08-09 11:30:00,85.72,85.78,85.3,85.44,129871.0,62.4606,62.5044,62.1546,62.2566,129871.0
2021-08-09 12:00:00,85.43,85.58,85.33,85.51,50391.0,62.2493,62.3586,62.1765,62.3076,50391.0
2021-08-09 12:30:00,85.52,85.7,85.46,85.67,60899.0,62.3149,62.4461,62.2712,62.4242,60899.0
2021-08-09 13:00:00,85.68,85.72,85.5,85.51,48537.0,62.4315,62.4606,62.3003,62.3076,48537.0
2021-08-09 13:30:00,85.52,85.66,85.42,85.61,53287.0,62.3149,62.4169,62.242,62.3805,53287.0
2021-08-09 14:00:00,85.6,85.8,85.59,85.8,44291.0,62.3732,62.5189,62.3659,62.5189,44291.0
2021-08-09 14:30:00,85.8,85.88,85.75,85.76,87837.0,62.5189,62.5772,62.4825,62.4898,87837.0
2021-08-09 15:00:00,85.76,85.8,85.53,85.58,108370.0,62.4898,62.5189,62.3222,62.3586,108370.0
2021-08-09 15:30:00,85.58,85.66,85.45,85.57,236194.0,62.3586,62.4169,62.2639,62.3513,236194.0
2021-08-10 09:30:00,85.23,85.82,85.17,85.67,242817.0,62.1036,62.5335,62.0599,62.4242,242817.0
2021-08-10 10:00:00,85.68,86.45,85.67,86.31,239815.0,62.4315,62.9926,62.4242,62.8906,239815.0
2021-08-10 10:30:00,86.34,86.69,86.31,86.45,230454.0,62.9124,63.1674,62.8906,62.9926,230454.0
2021-08-10 11:00:00,86.43,86.53,86.32,86.48,100348.0,62.978,63.0509,62.8978,63.0144,100348.0
2021-08-10 11:30:00,86.49,86.76,86.38,86.72,63796.0,63.0217,63.2185,62.9416,63.1893,63796.0
2021-08-10 12:00:00,86.71,86.72,86.4,86.51,54078.0,63.182,63.1893,62.9561,63.0363,54078.0
2021-08-10 12:30:00,86.52,86.66,86.47,86.61,77020.0,63.0436,63.1456,63.0071,63.1092,77020.0
2021-08-10 13:00:00,86.6,86.84,86.6,86.77,42366.0,63.1019,63.2767,63.1019,63.2257,42366.0
2021-08-10 13:30:00,86.78,86.83,86.66,86.78,79994.0,63.233,63.2695,63.1456,63.233,79994.0
2021-08-10 14:00:00,86.79,86.84,86.59,86.73,69214.0,63.2403,63.2767,63.0946,63.1966,69214.0
2021-08-10 14:30:00,86.74,86.99,86.71,86.98,48628.0,63.2039,63.386,63.182,63.3788,48628.0
2021-08-10 15:00:00,86.97,87.06,86.86,87.04,78766.0,63.3715,63.437,63.2913,63.4225,78766.0
2021-08-10 15:30:00,87.05,87.08,86.81,86.98,241916.0,63.4298,63.4516,63.2549,63.3788,241916.0
2021-08-11 09:30:00,85.88,86.62,85.71,85.79,591593.0,62.5772,63.1164,62.4534,62.5117,591593.0
2021-08-11 10:00:00,85.79,85.87,85.41,85.49,417408.0,62.5117,62.5699,62.2348,62.2931,417408.0
2021-08-11 10:30:00,85.48,85.7,85.12,85.34,398289.0,62.2858,62.4461,62.0235,62.1838,398289.0
2021-08-11 11:00:00,85.36,85.66,85.19,85.61,240693.0,62.1983,62.4169,62.0745,62.3805,240693.0
2021-08-11 11:30:00,85.58,85.82,85.48,85.54,134565.0,62.3586,62.5335,62.2858,62.3295,134565.0
2021-08-11 12:00:00,85.55,85.86,85.52,85.79,102821.0,62.3368,62.5627,62.3149,62.5117,102821.0
2021-08-11 12:30:00,85.77,86.17,85.75,86.14,102395.0,62.4971,62.7885,62.4825,62.7667,102395.0
2021-08-11 13:00:00,86.15,86.3,86.11,86.17,43920.0,62.774,62.8833,62.7448,62.7885,43920.0
2021-08-11 13:30:00,86.17,86.24,86.14,86.19,98734.0,62.7885,62.8395,62.7667,62.8031,98734.0
2021-08-11 14:00:00,86.18,86.19,86.05,86.1,54742.0,62.7958,62.8031,62.7011,62.7375,54742.0
2021-08-11 14:30:00,86.09,86.2,86.08,86.15,66947.0,62.7303,62.8104,62.723,62.774,66947.0
2021-08-11 15:00:00,86.16,86.33,86.07,86.1,141427.0,62.7813,62.9051,62.7157,62.7375,141427.0
2021-08-11 15:30:00,86.1,86.16,86.02,86.1,254814.0,62.7375,62.7813,62.6792,62.7375,254814.0
2021-08-12 09:30:00,79.53,79.57,78.81,79.01,578688.0,60.7028,60.7333,60.1533,60.3059,578688.0
2021-08-12 10:00:00,79.01,79.17,78.79,79.08,277974.0,60.3059,60.428,60.138,60.3593,277974.0
2021-08-12 10:30:00,79.08,79.26,79.01,79.05,178975.0,60.3593,60.4967,60.3059,60.3364,178975.0
2021-08-12 11:00:00,79.05,79.13,78.8,79.1,206256.0,60.3364,60.3975,60.1456,60.3746,206256.0
2021-08-12 11:30:00,79.07,79.43,78.94,79.37,98736.0,60.3517,60.6265,60.2525,60.5807,98736.0
2021-08-12 12:00:00,79.35,79.45,79.32,79.4,84793.0,60.5654,60.6417,60.5425,60.6036,84793.0
2021-08-12 12:30:00,79.39,79.4,79.17,79.18,60550.0,60.596,60.6036,60.428,60.4357,60550.0
2021-08-12 13:00:00,79.19,79.2,79.03,79.08,59351.0,60.4433,60.4509,60.3212,60.3593,59351.0
2021-08-12 13:30:00,79.08,79.16,79.05,79.08,64721.0,60.3593,60.4204,60.3364,60.3593,64721.0
2021-08-12 14:00:00,79.07,79.24,79.02,79.22,96815.0,60.3517,60.4815,60.3135,60.4662,96815.0
2021-08-12 14:30:00,79.23,79.5,79.22,79.49,81451.0,60.4738,60.6799,60.4662,60.6723,81451.0
2021-08-12 15:00:00,79.49,79.56,79.36,79.37,114402.0,60.6723,60.7257,60.5731,60.5807,114402.0
2021-08-12 15:30:00,79.38,79.48,79.15,79.16,299448.0,60.5883,60.6646,60.4128,60.4204,299448.0
2021-08-13 09:30:00,79.03,79.78,78.94,79.45,618707.0,60.3212,60.8936,60.2525,60.6417,618707.0
2021-08-13 10:00:00,79.42,79.52,79.16,79.18,180095.0,60.6189,60.6952,60.4204,60.4357,180095.0
2021-08-13 10:30:00,79.18,79.34,79.15,79.34,118625.0,60.4357,60.5578,60.4128,60.5578,118625.0
2021-08-13 11:00:00,79.36,79.6,79.25,79.48,123140.0,60.5731,60.7562,60.4891,60.6646,123140.0
2021-08-13 11:30:00,79.5,79.76,79.46,79.73,100797.0,60.6799,60.8784,60.6494,60.8555,100797.0
2021-08-13 12:00:00,79.73,80.05,79.73,80.02,166765.0,60.8555,61.0997,60.8555,61.0768,166765.0
2021-08-13 12:30:00,80.02,80.09,79.76,79.77,125612.0,61.0768,61.1302,60.8784,60.886,125612.0
2021-08-13 13:00:00,79.77,79.85,79.66,79.7,45938.0,60.886,60.9471,60.802,60.8326,45938.0
2021-08-13 13:30:00,79.68,79.75,79.57,79.64,37869.0,60.8173,60.8707,60.7333,60.7868,37869.0
2021-08-13 14:00:00,79.64,79.77,79.6,79.65,65514.0,60.7868,60.886,60.7562,60.7944,65514.0
2021-08-13 14:30:00,79.64,79.65,79.44,79.48,50261.0,60.7868,60.7944,60.6341,60.6646,50261.0
2021-08-13 15:00:00,79.49,79.49,79.33,79.33,56929.0,60.6723,60.6723,60.5502,60.5502,56929.0
2021-08-13 15:30:00,79.32,79.48,79.27,79.48,121008.0,60.5425,60.6646,60.5044,60.6646,121008.0
2021-08-16 09:30:00,77.71,77.94,77.02,77.18,556507.0,59.3137,59.4892,58.787,58.9091,556507.0
2021-08-16 10:00:00,77.16,77.63,77.08,77.41,382489.0,58.8939,59.2526,58.8328,59.0847,382489.0
2021-08-16 10:30:00,77.41,77.68,77.34,77.55,175350.0,59.0847,59.2908,59.0313,59.1915,175350.0
2021-08-16 11:00:00,77.58,77.67,77.33,77.59,163345.0,59.2144,59.2831,59.0236,59.2221,163345.0
2021-08-16 11:30:00,77.6,77.84,77.59,77.61,92970.0,59.2297,59.4129,59.2221,59.2373,92970.0
2021-08-16 12:00:00,77.63,77.87,77.63,77.68,109582.0,59.2526,59.4358,59.2526,59.2908,109582.0
2021-08-16 12:30:00,77.7,78.09,77.6,78.04,106617.0,59.306,59.6037,59.2297,59.5655,106617.0
2021-08-16 13:00:00,78.04,78.32,77.94,78.26,172657.0,59.5655,59.7793,59.4892,59.7335,172657.0
2021-08-16 13:30:00,78.24,78.24,78.0,78.06,72337.0,59.7182,59.7182,59.535,59.5808,72337.0
2021-08-16 14:00:00,78.06,78.21,78.01,78.09,157260.0,59.5808,59.6953,59.5426,59.6037,157260.0
2021-08-16 14:30:00,78.1,78.23,78.01,78.11,116747.0,59.6113,59.7106,59.5426,59.619,116747.0
2021-08-16 15:00:00,78.11,78.13,77.96,78.06,99642.0,59.619,59.6342,59.5045,59.5808,99642.0
2021-08-16 15:30:00,78.06,78.13,77.95,78.03,223127.0,59.5808,59.6342,59.4968,59.5579,223127.0
2021-08-17 09:30:00,76.86,77.2,76.69,76.87,356474.0,58.6649,58.9244,58.5351,58.6725,356474.0
2021-08-17 10:00:00,76.85,76.99,76.44,76.76,317406.0,58.6572,58.7641,58.3443,58.5886,317406.0
2021-08-17 10:30:00,76.75,76.8,76.46,76.5,253890.0,58.5809,58.6191,58.3596,58.3901,253890.0
2021-08-17 11:00:00,76.48,76.64,76.41,76.49,197509.0,58.3748,58.497,58.3214,58.3825,197509.0
2021-08-17 11:30:00,76.48,76.59,76.31,76.46,169988.0,58.3748,58.4588,58.2451,58.3596,169988.0
2021-08-17 12:00:00,76.5,76.52,76.18,76.39,89769.0,58.3901,58.4054,58.1459,58.3061,89769.0
2021-08-17 12:30:00,76.39,76.39,75.82,75.88,141801.0,58.3061,58.3061,57.8711,57.9169,141801.0
2021-08-17 13:00:00,75.88,76.26,75.86,76.16,221167.0,57.9169,58.2069,57.9016,58.1306,221167.0
2021-08-17 13:30:00,76.15,76.16,75.79,76.12,120045.0,58.123,58.1306,57.8482,58.1001,120045.0
2021-08-17 14:00:00,76.13,76.29,76.08,76.09,80185.0,58.1077,58.2298,58.0695,58.0772,80185.0
2021-08-17 14:30:00,76.09,76.46,76.02,76.4,154986.0,58.0772,58.3596,58.0237,58.3138,154986.0
2021-08-17 15:00:00,76.41,76.67,76.4,76.67,146345.0,58.3214,58.5199,58.3138,58.5199,146345.0
2021-08-17 15:30:00,76.67,76.83,76.57,76.81,218279.0,58.5199,58.642,58.4435,58.6267,218279.0
2021-08-18 09:30:00,74.92,75.28,74.56,74.82,537411.0,57.1841,57.4589,56.9094,57.1078,537411.0
2021-08-18 10:00:00,74.82,74.94,74.33,74.35,263113.0,57.1078,57.1994,56.7338,56.7491,263113.0
2021-08-18 10:30:00,74.37,74.52,74.11,74.19,282791.0,56.7643,56.8788,56.5659,56.627,282791.0
2021-08-18 11:00:00,74.19,74.47,74.14,74.38,292565.0,56.627,56.8407,56.5888,56.772,292565.0
2021-08-18 11:30:00,74.37,74.79,74.32,74.73,127142.0,56.7643,57.0849,56.7262,57.0391,127142.0
2021-08-18 12:00:00,74.74,74.88,74.57,74.59,83174.0,57.0468,57.1536,56.917,56.9323,83174.0
2021-08-18 12:30:00,74.6,74.76,74.54,74.75,55755.0,56.9399,57.062,56.8941,57.0544,55755.0
2021-08-18 13:00:00,74.73,74.77,74.63,74.75,44829.0,57.0391,57.0696,56.9628,57.0544,44829.0
2021-08-18 13:30:00,74.74,74.86,74.69,74.81,88911.0,57.0468,57.1383,57.0086,57.1002,88911.0
2021-08-18 14:00:00,74.79,75.06,74.6,74.86,92282.0,57.0849,57.291,56.9399,57.1383,92282.0
2021-08-18 14:30:00,74.87,74.96,74.73,74.76,82342.0,57.146,57.2147,57.0391,57.062,82342.0
2021-08-18 15:00:00,74.74,74.8,74.19,74.23,228618.0,57.0468,57.0925,56.627,56.6575,228618.0
2021-08-18 15:30:00,74.22,74.32,74.03,74.13,436867.0,56.6499,56.7262,56.5048,56.5812,436867.0
2021-08-19 09:30:00,72.28,72.8,71.92,72.48,635926.0,55.1691,55.566,54.8943,55.3218,635926.0
2021-08-19 10:00:00,72.43,72.6,72.11,72.2,422967.0,55.2836,55.4134,55.0394,55.108,422967.0
2021-08-19 10:30:00,72.21,72.31,71.62,72.15,360042.0,55.1157,55.192,54.6654,55.0699,360042.0
2021-08-19 11:00:00,72.15,72.22,71.69,71.92,532819.0,55.0699,55.1233,54.7188,54.8943,532819.0
2021-08-19 11:30:00,71.94,72.25,71.87,72.11,355830.0,54.9096,55.1462,54.8562,55.0394,355830.0
2021-08-19 12:00:00,72.13,72.41,72.13,72.29,114686.0,55.0546,55.2683,55.0546,55.1767,114686.0
2021-08-19 12:30:00,72.29,72.51,72.18,72.31,236287.0,55.1767,55.3447,55.0928,55.192,236287.0
2021-08-19 13:00:00,72.3,72.4,72.16,72.28,199139.0,55.1844,55.2607,55.0775,55.1691,199139.0
2021-08-19 13:30:00,72.29,72.49,72.21,72.39,173816.0,55.1767,55.3294,55.1157,55.2531,173816.0
2021-08-19 14:00:00,72.39,72.48,72.08,72.09,207387.0,55.2531,55.3218,55.0165,55.0241,207387.0
2021-08-19 14:30:00,72.09,72.41,71.88,72.35,243283.0,55.0241,55.2683,54.8638,55.2225,243283.0
2021-08-19 15:00:00,72.37,72.73,72.36,72.66,223947.0,55.2378,55.5126,55.2302,55.4592,223947.0
2021-08-19 15:30:00,72.67,72.79,72.26,72.43,568699.0,55.4668,55.5584,55.1538,55.2836,568699.0
2021-08-20 09:30:00,71.68,72.5,71.57,72.12,539185.0,54.7111,55.337,54.6272,55.047,539185.0
2021-08-20 10:00:00,72.11,72.37,71.95,72.04,175759.0,55.0394,55.2378,54.9172,54.9859,175759.0
2021-08-20 10:30:00,72.04,72.37,72.0,72.15,261544.0,54.9859,55.2378,54.9554,55.0699,261544.0
2021-08-20 11:00:00,72.17,72.48,72.1,72.3,259788.0,55.0851,55.3218,55.0317,55.1844,259788.0
2021-08-20 11:30:00,72.3,72.54,72.28,72.52,118109.0,55.1844,55.3676,55.1691,55.3523,118109.0
2021-08-20 12:00:00,72.52,72.67,72.46,72.56,55649.0,55.3523,55.4668,55.3065,55.3828,55649.0
2021-08-20 12:30:00,72.55,72.68,72.51,72.6,51480.0,55.3752,55.4744,55.3447,55.4134,51480.0
2021-08-20 13:00:00,72.6,72.66,72.4,72.42,55770.0,55.4134,55.4592,55.2607,55.276,55770.0
2021-08-20 13:30:00,72.42,72.48,72.3,72.3,42473.0,55.276,55.3218,55.1844,55.1844,42473.0
2021-08-20 14:00:00,72.31,72.4,72.27,72.28,55902.0,55.192,55.2607,55.1615,55.1691,55902.0
2021-08-20 14:30:00,72.27,72.31,72.01,72.19,118870.0,55.1615,55.192,54.963,55.1004,118870.0
2021-08-20 15:00:00,72.2,72.32,72.18,72.31,99647.0,55.108,55.1996,55.0928,55.192,99647.0
2021-08-20 15:30:00,72.31,72.53,72.28,72.5,309504.0,55.192,55.3599,55.1691,55.337,309504.0
2021-08-23 09:30:00,73.0,73.39,72.84,73.12,295506.0,55.7187,56.0163,55.5965,55.8103,295506.0
2021-08-23 10:00:00,73.13,73.22,72.87,73.15,157706.0,55.8179,55.8866,55.6194,55.8332,157706.0
2021-08-23 10:30:00,73.17,73.44,73.13,73.35,186746.0,55.8484,56.0545,55.8179,55.9858,186746.0
2021-08-23 11:00:00,73.37,73.42,73.13,73.2,151114.0,56.0011,56.0392,55.8179,55.8713,151114.0
2021-08-23 11:30:00,73.22,73.32,73.12,73.26,66601.0,55.8866,55.9629,55.8103,55.9171,66601.0
2021-08-23 12:00:00,73.28,73.43,73.28,73.34,72756.0,55.9324,56.0469,55.9324,55.9782,72756.0
2021-08-23 12:30:00,73.36,73.36,73.15,73.21,103624.0,55.9934,55.9934,55.8332,55.8789,103624.0
2021-08-23 13:00:00,73.21,73.34,73.16,73.22,52606.0,55.8789,55.9782,55.8408,55.8866,52606.0
2021-08-23 13:30:00,73.21,73.23,73.13,73.16,32803.0,55.8789,55.8942,55.8179,55.8408,32803.0
2021-08-23 14:00:00,73.14,73.19,73.09,73.14,72265.0,55.8255,55.8637,55.7874,55.8255,72265.0
2021-08-23 14:30:00,73.15,73.23,73.14,73.18,68643.0,55.8332,55.8942,55.8255,55.8561,68643.0
2021-08-23 15:00:00,73.19,73.23,73.17,73.18,77761.0,55.8637,55.8942,55.8484,55.8561,77761.0
2021-08-23 15:30:00,73.17,73.19,73.0,73.0,196332.0,55.8484,55.8637,55.7187,55.7187,196332.0
2021-08-24 09:30:00,74.66,75.33,74.59,75.2,514535.0,56.9857,57.4971,56.9323,57.3979,514535.0
2021-08-24 10:00:00,75.19,75.5,74.91,75.5,316674.0,57.3902,57.6268,57.1765,57.6268,316674.0
2021-08-24 10:30:00,75.51,75.69,75.35,75.47,203932.0,57.6345,57.7719,57.5123,57.6039,203932.0
2021-08-24 11:00:00,75.5,75.58,75.29,75.33,174828.0,57.6268,57.6879,57.4665,57.4971,174828.0
2021-08-24 11:30:00,75.32,75.4,75.22,75.31,92050.0,57.4894,57.5505,57.4131,57.4818,92050.0
2021-08-24 12:00:00,75.32,75.41,75.25,75.38,55676.0,57.4894,57.5581,57.436,57.5352,55676.0
2021-08-24 12:30:00,75.39,75.57,75.39,75.49,53814.0,57.5429,57.6803,57.5429,57.6192,53814.0
2021-08-24 13:00:00,75.49,75.66,75.48,75.57,71175.0,57.6192,57.749,57.6116,57.6803,71175.0
2021-08-24 13:30:00,75.57,75.57,75.39,75.47,58296.0,57.6803,57.6803,57.5429,57.6039,58296.0
2021-08-24 14:00:00,75.46,75.52,75.46,75.48,63183.0,57.5963,57.6421,57.5963,57.6116,63183.0
2021-08-24 14:30:00,75.49,75.51,75.42,75.51,75436.0,57.6192,57.6345,57.5658,57.6345,75436.0
2021-08-24 15:00:00,75.52,75.58,75.43,75.44,85205.0,57.6421,57.6879,57.5734,57.581,85205.0
2021-08-24 15:30:00,75.44,75.46,75.09,75.09,290615.0,57.581,57.5963,57.3139,57.3139,290615.0
2021-08-25 09:30:00,75.25,75.28,74.83,75.17,178961.0,57.436,57.4589,57.1154,57.375,178961.0
2021-08-25 10:00:00,75.17,75.31,74.98,75.26,118569.0,57.375,57.4818,57.2299,57.4437,118569.0
2021-08-25 10:30:00,75.28,75.68,75.22,75.51,108503.0,57.4589,57.7642,57.4131,57.6345,108503.0
2021-08-25 11:00:00,75.53,75.66,75.41,75.59,105846.0,57.6497,57.749,57.5581,57.6955,105846.0
2021-08-25 11:30:00,75.58,75.69,75.51,75.65,85935.0,57.6879,57.7719,57.6345,57.7413,85935.0
2021-08-25 12:00:00,75.65,75.77,75.62,75.67,60953.0,57.7413,57.8329,57.7184,57.7566,60953.0
2021-08-25 12:30:00,75.67,75.71,75.61,75.63,46278.0,57.7566,57.7871,57.7108,57.7261,46278.0
2021-08-25 13:00:00,75.63,75.73,75.51,75.73,50680.0,57.7261,57.8024,57.6345,57.8024,50680.0
2021-08-25 13:30:00,75.72,75.77,75.56,75.57,72804.0,57.7948,57.8329,57.6726,57.6803,72804.0
2021-08-25 14:00:00,75.57,75.75,75.57,75.6,68255.0,57.6803,57.8177,57.6803,57.7032,68255.0
2021-08-25 14:30:00,75.6,75.63,75.52,75.58,43442.0,57.7032,57.7261,57.6421,57.6879,43442.0
2021-08-25 15:00:00,75.58,75.6,75.35,75.38,95299.0,57.6879,57.7032,57.5123,57.5352,95299.0
2021-08-25 15:30:00,75.39,75.52,75.38,75.41,141401.0,57.5429,57.6421,57.5352,57.5581,141401.0
2021-08-26 09:30:00,74.11,74.4,73.82,74.36,316673.0,56.5659,56.7872,56.3445,56.7567,316673.0
2021-08-26 10:00:00,74.34,74.58,74.21,74.48,99034.0,56.7414,56.9246,56.6422,56.8483,99034.0
2021-08-26 10:30:00,74.49,74.54,73.89,74.0,182798.0,56.8559,56.8941,56.398,56.4819,182798.0
2021-08-26 11:00:00,73.98,74.02,73.81,73.9,140486.0,56.4667,56.4972,56.3369,56.4056,140486.0
2021-08-26 11:30:00,73.91,74.2,73.85,74.12,73150.0,56.4132,56.6346,56.3674,56.5735,73150.0
2021-08-26 12:00:00,74.11,74.27,74.1,74.24,31468.0,56.5659,56.688,56.5583,56.6651,31468.0
2021-08-26 12:30:00,74.24,74.25,74.11,74.17,45184.0,56.6651,56.6727,56.5659,56.6117,45184.0
2021-08-26 13:00:00,74.18,74.31,74.16,74.18,53628.0,56.6193,56.7185,56.6041,56.6193,53628.0
2021-08-26 13:30:00,74.18,74.21,74.08,74.12,51856.0,56.6193,56.6422,56.543,56.5735,51856.0
2021-08-26 14:00:00,74.12,74.16,73.97,74.15,96744.0,56.5735,56.6041,56.459,56.5964,96744.0
2021-08-26 14:30:00,74.16,74.21,74.04,74.05,92416.0,56.6041,56.6422,56.5125,56.5201,92416.0
2021-08-26 15:00:00,74.06,74.18,73.95,74.13,80188.0,56.5277,56.6193,56.4438,56.5812,80188.0
2021-08-26 15:30:00,74.14,74.24,74.01,74.01,192096.0,56.5888,56.6651,56.4896,56.4896,192096.0
2021-08-27 09:30:00,74.57,75.21,74.51,75.21,209900.0,56.917,57.4055,56.8712,57.4055,209900.0
2021-08-27 10:00:00,75.14,75.54,74.91,75.29,141949.0,57.3521,57.6574,57.1765,57.4665,141949.0
2021-08-27 10:30:00,75.3,75.51,75.25,75.43,167379.0,57.4742,57.6345,57.436,57.5734,167379.0
2021-08-27 11:00:00,75.45,75.58,75.37,75.43,116105.0,57.5887,57.6879,57.5276,57.5734,116105.0
2021-08-27 11:30:00,75.43,75.74,75.37,75.73,126160.0,57.5734,57.81,57.5276,57.8024,126160.0
2021-08-27 12:00:00,75.74,75.8,75.6,75.71,69086.0,57.81,57.8558,57.7032,57.7871,69086.0
2021-08-27 12:30:00,75.71,75.85,75.7,75.84,40388.0,57.7871,57.894,57.7795,57.8863,40388.0
2021-08-27 13:00:00,75.88,75.98,75.85,75.92,76351.0,57.9169,57.9932,57.894,57.9474,76351.0
2021-08-27 13:30:00,75.92,76.1,75.91,76.0,101753.0,57.9474,58.0848,57.9398,58.0085,101753.0
2021-08-27 14:00:00,76.0,76.01,75.84,75.99,52669.0,58.0085,58.0161,57.8863,58.0008,52669.0
2021-08-27 14:30:00,75.98,76.02,75.88,75.91,66206.0,57.9932,58.0237,57.9169,57.9398,66206.0
2021-08-27 15:00:00,75.9,75.94,75.8,75.82,101151.0,57.9321,57.9627,57.8558,57.8711,101151.0
2021-08-27 15:30:00,75.82,75.85,75.72,75.84,194193.0,57.8711,57.894,57.7948,57.8863,194193.0
2021-08-30 09:30:00,76.59,76.65,75.97,76.21,143640.0,58.4588,58.5046,57.9856,58.1688,143640.0
2021-08-30 10:00:00,76.2,76.3,76.08,76.22,98201.0,58.1611,58.2375,58.0695,58.1764,98201.0
2021-08-30 10:30:00,76.22,76.3,76.09,76.26,44706.0,58.1764,58.2375,58.0772,58.2069,44706.0
2021-08-30 11:00:00,76.25,76.4,76.18,76.32,42783.0,58.1993,58.3138,58.1459,58.2527,42783.0
2021-08-30 11:30:00,76.32,76.4,76.19,76.4,47288.0,58.2527,58.3138,58.1535,58.3138,47288.0
2021-08-30 12:00:00,76.39,76.39,76.29,76.36,66711.0,58.3061,58.3061,58.2298,58.2832,66711.0
2021-08-30 12:30:00,76.37,76.5,76.33,76.5,60578.0,58.2909,58.3901,58.2603,58.3901,60578.0
2021-08-30 13:00:00,76.5,76.52,76.36,76.42,52075.0,58.3901,58.4054,58.2832,58.329,52075.0
2021-08-30 13:30:00,76.42,76.45,76.32,76.32,42965.0,58.329,58.3519,58.2527,58.2527,42965.0
2021-08-30 14:00:00,76.31,76.4,76.25,76.39,55776.0,58.2451,58.3138,58.1993,58.3061,55776.0
2021-08-30 14:30:00,76.39,76.4,76.31,76.38,74037.0,58.3061,58.3138,58.2451,58.2985,74037.0
2021-08-30 15:00:00,76.38,76.42,76.26,76.29,56645.0,58.2985,58.329,58.2069,58.2298,56645.0
2021-08-30 15:30:00,76.29,76.29,76.02,76.06,178437.0,58.2298,58.2298,58.0237,58.0543,178437.0
2021-08-31 09:30:00,75.69,75.83,74.61,74.74,391019.0,57.7719,57.8787,56.9475,57.0468,391019.0
2021-08-31 10:00:00,74.74,75.12,74.73,74.95,190347.0,57.0468,57.3368,57.0391,57.207,190347.0
2021-08-31 10:30:00,74.96,75.23,74.86,74.98,111147.0,57.2147,57.4208,57.1383,57.2299,111147.0
2021-08-31 11:00:00,74.97,75.12,74.78,74.87,161436.0,57.2223,57.3368,57.0773,57.146,161436.0
2021-08-31 11:30:00,74.87,75.31,74.87,75.31,146784.0,57.146,57.4818,57.146,57.4818,146784.0
2021-08-31 12:00:00,75.29,75.37,75.26,75.3,46019.0,57.4665,57.5276,57.4437,57.4742,46019.0
2021-08-31 12:30:00,75.28,75.36,75.23,75.27,46798.0,57.4589,57.52,57.4208,57.4513,46798.0
2021-08-31 13:00:00,75.27,75.34,75.22,75.31,47268.0,57.4513,57.5047,57.4131,57.4818,47268.0
2021-08-31 13:30:00,75.31,75.39,75.25,75.29,75775.0,57.4818,57.5429,57.436,57.4665,75775.0
2021-08-31 14:00:00,75.3,75.33,75.2,75.22,118112.0,57.4742,57.4971,57.3979,57.4131,118112.0
2021-08-31 14:30:00,75.23,75.23,75.03,75.11,94934.0,57.4208,57.4208,57.2681,57.3292,94934.0
2021-08-31 15:00:00,75.11,75.12,74.9,74.94,121080.0,57.3292,57.3368,57.1689,57.1994,121080.0
2021-08-31 15:30:00,74.92,75.1,74.9,75.08,203636.0,57.1841,57.3215,57.1689,57.3063,203636.0
2021-09-01 09:30:00,74.09,74.34,73.87,74.0,369633.0,56.5506,56.7414,56.3827,56.4819,369633.0
2021-09-01 10:00:00,74.01,74.42,73.94,74.27,157114.0,56.4896,56.8025,56.4361,56.688,157114.0
2021-09-01 10:30:00,74.27,74.66,74.27,74.64,264748.0,56.688,56.9857,56.688,56.9704,264748.0
2021-09-01 11:00:00,74.63,74.73,74.51,74.56,184120.0,56.9628,57.0391,56.8712,56.9094,184120.0
2021-09-01 11:30:00,74.56,74.68,74.39,74.61,163667.0,56.9094,57.001,56.7796,56.9475,163667.0
2021-09-01 12:00:00,74.6,74.84,74.59,74.81,115754.0,56.9399,57.1231,56.9323,57.1002,115754.0
2021-09-01 12:30:00,74.8,75.06,74.8,74.99,65585.0,57.0925,57.291,57.0925,57.2376,65585.0
2021-09-01 13:00:00,74.99,75.18,74.99,75.15,60673.0,57.2376,57.3826,57.2376,57.3597,60673.0
2021-09-01 13:30:00,75.15,75.19,75.07,75.17,84340.0,57.3597,57.3902,57.2986,57.375,84340.0
2021-09-01 14:00:00,75.17,75.24,75.1,75.24,139137.0,57.375,57.4284,57.3215,57.4284,139137.0
2021-09-01 14:30:00,75.24,75.25,75.01,75.05,97528.0,57.4284,57.436,57.2528,57.2834,97528.0
2021-09-01 15:00:00,75.04,75.05,74.83,74.84,81589.0,57.2757,57.2834,57.1154,57.1231,81589.0
2021-09-01 15:30:00,74.84,74.95,74.79,74.91,205550.0,57.1231,57.207,57.0849,57.1765,205550.0
2021-09-02 09:30:00,74.99,75.56,74.85,75.55,273211.0,57.2376,57.6726,57.1307,57.665,273211.0
2021-09-02 10:00:00,75.56,75.98,75.48,75.85,313423.0,57.6726,57.9932,57.6116,57.894,313423.0
2021-09-02 10:30:00,75.86,76.13,75.82,75.88,180667.0,57.9016,58.1077,57.8711,57.9169,180667.0
2021-09-02 11:00:00,75.88,76.0,75.74,75.86,161425.0,57.9169,58.0085,57.81,57.9016,161425.0
2021-09-02 11:30:00,75.86,75.95,75.69,75.92,115351.0,57.9016,57.9703,57.7719,57.9474,115351.0
2021-09-02 12:00:00,75.91,75.93,75.63,75.67,109721.0,57.9398,57.955,57.7261,57.7566,109721.0
2021-09-02 12:30:00,75.67,75.69,75.56,75.59,65506.0,57.7566,57.7719,57.6726,57.6955,65506.0
2021-09-02 13:00:00,75.6,75.61,75.5,75.53,58780.0,57.7032,57.7108,57.6268,57.6497,58780.0
2021-09-02 13:30:00,75.53,75.61,75.42,75.49,86508.0,57.6497,57.7108,57.5658,57.6192,86508.0
2021-09-02 14:00:00,75.47,75.53,75.27,75.28,83620.0,57.6039,57.6497,57.4513,57.4589,83620.0
2021-09-02 14:30:00,75.29,75.52,75.28,75.49,84340.0,57.4665,57.6421,57.4589,57.6192,84340.0
2021-09-02 15:00:00,75.5,75.52,75.38,75.42,103150.0,57.6268,57.6421,57.5352,57.5658,103150.0
2021-09-02 15:30:00,75.43,75.43,75.21,75.27,205298.0,57.5734,57.5734,57.4055,57.4513,205298.0
2021-09-03 09:30:00,76.34,76.74,75.85,75.88,264498.0,58.268,58.5733,57.894,57.9169,264498.0
2021-09-03 10:00:00,75.88,76.2,75.64,76.11,188850.0,57.9169,58.1611,57.7337,58.0924,188850.0
2021-09-03 10:30:00,76.12,76.22,75.94,76.01,131712.0,58.1001,58.1764,57.9627,58.0161,131712.0
2021-09-03 11:00:00,76.0,76.16,75.72,75.83,117048.0,58.0085,58.1306,57.7948,57.8787,117048.0
2021-09-03 11:30:00,75.83,76.02,75.71,75.96,64356.0,57.8787,58.0237,57.7871,57.9779,64356.0
2021-09-03 12:00:00,75.94,76.11,75.91,76.1,34480.0,57.9627,58.0924,57.9398,58.0848,34480.0
2021-09-03 12:30:00,76.12,76.31,76.06,76.3,67926.0,58.1001,58.2451,58.0543,58.2375,67926.0
2021-09-03 13:00:00,76.3,76.42,76.27,76.4,87837.0,58.2375,58.329,58.2146,58.3138,87837.0
2021-09-03 13:30:00,76.4,76.46,76.29,76.32,108483.0,58.3138,58.3596,58.2298,58.2527,108483.0
2021-09-03 14:00:00,76.33,76.41,76.16,76.16,174580.0,58.2603,58.3214,58.1306,58.1306,174580.0
2021-09-03 14:30:00,76.15,76.29,76.14,76.25,67427.0,58.123,58.2298,58.1153,58.1993,67427.0
2021-09-03 15:00:00,76.25,76.28,75.91,75.93,125995.0,58.1993,58.2222,57.9398,57.955,125995.0
2021-09-03 15:30:00,75.93,75.98,75.82,75.87,238235.0,57.955,57.9932,57.8711,57.9092,238235.0
2021-09-07 09:30:00,75.41,75.76,75.31,75.69,209690.0,57.5581,57.8253,57.4818,57.7719,209690.0
2021-09-07 10:00:00,75.67,75.74,75.14,75.18,154523.0,57.7566,57.81,57.3521,57.3826,154523.0
2021-09-07 10:30:00,75.16,75.16,74.89,75.06,182408.0,57.3673,57.3673,57.1612,57.291,182408.0
2021-09-07 11:00:00,75.06,75.08,74.77,74.86,136616.0,57.291,57.3063,57.0696,57.1383,136616.0
2021-09-07 11:30:00,74.86,75.01,74.76,75.0,98139.0,57.1383,57.2528,57.062,57.2452,98139.0
2021-09-07 12:00:00,75.01,75.13,74.98,75.05,63039.0,57.2528,57.3444,57.2299,57.2834,63039.0
2021-09-07 12:30:00,75.06,75.19,75.01,75.16,56615.0,57.291,57.3902,57.2528,57.3673,56615.0
2021-09-07 13:00:00,75.16,75.19,75.06,75.07,49218.0,57.3673,57.3902,57.291,57.2986,49218.0
2021-09-07 13:30:00,75.05,75.06,74.94,74.96,74784.0,57.2834,57.291,57.1994,57.2147,74784.0
2021-09-07 14:00:00,74.96,74.99,74.83,74.88,63529.0,57.2147,57.2376,57.1154,57.1536,63529.0
2021-09-07 14:30:00,74.88,74.98,74.84,74.85,112133.0,57.1536,57.2299,57.1231,57.1307,112133.0
2021-09-07 15:00:00,74.84,74.86,74.55,74.56,213226.0,57.1231,57.1383,56.9017,56.9094,213226.0
2021-09-07 15:30:00,74.56,74.71,74.51,74.55,263325.0,56.9094,57.0239,56.8712,56.9017,263325.0
2021-09-08 09:30:00,74.4,74.57,74.07,74.28,305147.0,56.7872,56.917,56.5354,56.6956,305147.0
2021-09-08 10:00:00,74.29,74.47,73.91,73.95,327972.0,56.7033,56.8407,56.4132,56.4438,327972.0
2021-09-08 10:30:00,73.95,74.04,73.5,73.75,215712.0,56.4438,56.5125,56.1003,56.2911,215712.0
2021-09-08 11:00:00,73.72,74.13,73.7,73.99,185441.0,56.2682,56.5812,56.253,56.4743,185441.0
2021-09-08 11:30:00,73.98,74.06,73.76,73.95,149172.0,56.4667,56.5277,56.2987,56.4438,149172.0
2021-09-08 12:00:00,73.95,74.27,73.92,74.23,159064.0,56.4438,56.688,56.4209,56.6575,159064.0
2021-09-08 12:30:00,74.23,74.24,73.91,73.97,74417.0,56.6575,56.6651,56.4132,56.459,74417.0
2021-09-08 13:00:00,73.97,73.99,73.8,73.84,66036.0,56.459,56.4743,56.3293,56.3598,66036.0
2021-09-08 13:30:00,73.84,74.05,73.7,73.97,137924.0,56.3598,56.5201,56.253,56.459,137924.0
2021-09-08 14:00:00,73.97,74.01,73.74,73.8,80718.0,56.459,56.4896,56.2835,56.3293,80718.0
2021-09-08 14:30:00,73.79,73.84,73.73,73.74,74779.0,56.3216,56.3598,56.2758,56.2835,74779.0
2021-09-08 15:00:00,73.75,73.8,73.7,73.71,118058.0,56.2911,56.3293,56.253,56.2606,118058.0
2021-09-08 15:30:00,73.7,73.73,73.51,73.55,259296.0,56.253,56.2758,56.1079,56.1385,259296.0
2021-09-09 09:30:00,72.72,72.99,72.42,72.5,448341.0,55.5049,55.711,55.276,55.337,448341.0
2021-09-09 10:00:00,72.5,72.95,72.46,72.81,234571.0,55.337,55.6805,55.3065,55.5736,234571.0
2021-09-09 10:30:00,72.8,73.05,72.78,72.9,310602.0,55.566,55.7568,55.5507,55.6423,310602.0
2021-09-09 11:00:00,72.9,73.02,72.65,72.71,326306.0,55.6423,55.7339,55.4515,55.4973,326306.0
2021-09-09 11:30:00,72.71,72.87,72.53,72.87,135207.0,55.4973,55.6194,55.3599,55.6194,135207.0
2021-09-09 12:00:00,72.87,72.88,72.63,72.72,73489.0,55.6194,55.6271,55.4363,55.5049,73489.0
2021-09-09 12:30:00,72.72,72.8,72.68,72.7,64121.0,55.5049,55.566,55.4744,55.4897,64121.0
2021-09-09 13:00:00,72.71,72.73,72.33,72.37,102481.0,55.4973,55.5126,55.2073,55.2378,102481.0
2021-09-09 13:30:00,72.37,72.37,72.14,72.14,100333.0,55.2378,55.2378,55.0623,55.0623,100333.0
2021-09-09 14:00:00,72.13,72.19,71.89,72.05,181186.0,55.0546,55.1004,54.8714,54.9936,181186.0
2021-09-09 14:30:00,72.05,72.09,71.95,72.01,137949.0,54.9936,55.0241,54.9172,54.963,137949.0
2021-09-09 15:00:00,72.01,72.11,71.94,71.98,101174.0,54.963,55.0394,54.9096,54.9401,101174.0
2021-09-09 15:30:00,71.97,72.37,71.95,72.06,499736.0,54.9325,55.2378,54.9172,55.0012,499736.0
2021-09-10 09:30:00,73.86,74.44,73.83,74.17,355213.0,56.3751,56.8178,56.3522,56.6117,355213.0
2021-09-10 10:00:00,74.17,74.28,73.96,74.07,400781.0,56.6117,56.6956,56.4514,56.5354,400781.0
2021-09-10 10:30:00,74.07,74.1,73.72,73.75,247997.0,56.5354,56.5583,56.2682,56.2911,247997.0
2021-09-10 11:00:00,73.75,73.85,73.56,73.77,308267.0,56.2911,56.3674,56.1461,56.3064,308267.0
2021-09-10 11:30:00,73.75,74.16,73.73,74.1,192412.0,56.2911,56.6041,56.2758,56.5583,192412.0
2021-09-10 12:00:00,74.1,74.16,73.87,74.16,146393.0,56.5583,56.6041,56.3827,56.6041,146393.0
2021-09-10 12:30:00,74.15,74.2,74.06,74.1,99658.0,56.5964,56.6346,56.5277,56.5583,99658.0
2021-09-10 13:00:00,74.1,74.15,73.86,73.9,154628.0,56.5583,56.5964,56.3751,56.4056,154628.0
2021-09-10 13:30:00,73.9,73.99,73.77,73.9,127736.0,56.4056,56.4743,56.3064,56.4056,127736.0
2021-09-10 14:00:00,73.9,73.93,73.65,73.78,146638.0,56.4056,56.4285,56.2148,56.314,146638.0
2021-09-10 14:30:00,73.78,73.83,73.67,73.79,51572.0,56.314,56.3522,56.2301,56.3216,51572.0
2021-09-10 15:00:00,73.8,73.8,73.52,73.55,100092.0,56.3293,56.3293,56.1156,56.1385,100092.0
2021-09-10 15:30:00,73.53,73.57,73.17,73.17,232264.0,56.1232,56.1537,55.8484,55.8484,232264.0
2021-09-13 09:30:00,73.97,74.06,73.63,73.77,477728.0,56.459,56.5277,56.1995,56.3064,477728.0
2021-09-13 10:00:00,73.76,73.81,73.41,73.74,342115.0,56.2987,56.3369,56.0316,56.2835,342115.0
2021-09-13 10:30:00,73.73,74.23,73.61,74.2,275068.0,56.2758,56.6575,56.1843,56.6346,275068.0
2021-09-13 11:00:00,74.21,74.31,74.06,74.29,372178.0,56.6422,56.7185,56.5277,56.7033,372178.0
2021-09-13 11:30:00,74.29,74.44,74.07,74.07,151880.0,56.7033,56.8178,56.5354,56.5354,151880.0
2021-09-13 12:00:00,74.09,74.12,73.91,74.09,131851.0,56.5506,56.5735,56.4132,56.5506,131851.0
2021-09-13 12:30:00,74.1,74.11,73.98,74.08,114314.0,56.5583,56.5659,56.4667,56.543,114314.0
2021-09-13 13:00:00,74.08,74.14,73.9,73.91,65671.0,56.543,56.5888,56.4056,56.4132,65671.0
2021-09-13 13:30:00,73.91,73.92,73.68,73.74,61728.0,56.4132,56.4209,56.2377,56.2835,61728.0
2021-09-13 14:00:00,73.74,73.78,73.54,73.63,141506.0,56.2835,56.314,56.1308,56.1995,141506.0
2021-09-13 14:30:00,73.65,73.76,73.54,73.72,126307.0,56.2148,56.2987,56.1308,56.2682,126307.0
2021-09-13 15:00:00,73.71,73.88,73.57,73.84,110213.0,56.2606,56.3903,56.1537,56.3598,110213.0
2021-09-13 15:30:00,73.84,73.92,73.65,73.76,248548.0,56.3598,56.4209,56.2148,56.2987,248548.0
2021-09-14 09:30:00,73.93,73.93,73.01,73.05,366458.0,56.4285,56.4285,55.7263,55.7568,366458.0
2021-09-14 10:00:00,73.05,73.13,72.56,72.66,216286.0,55.7568,55.8179,55.3828,55.4592,216286.0
2021-09-14 10:30:00,72.66,72.94,72.56,72.75,215092.0,55.4592,55.6729,55.3828,55.5278,215092.0
2021-09-14 11:00:00,72.74,72.86,72.67,72.72,204017.0,55.5202,55.6118,55.4668,55.5049,204017.0
2021-09-14 11:30:00,72.74,73.03,72.71,73.02,145115.0,55.5202,55.7416,55.4973,55.7339,145115.0
2021-09-14 12:00:00,73.04,73.47,73.04,73.43,69176.0,55.7492,56.0774,55.7492,56.0469,69176.0
2021-09-14 12:30:00,73.43,73.54,73.28,73.33,96072.0,56.0469,56.1308,55.9324,55.9705,96072.0
2021-09-14 13:00:00,73.31,73.45,73.15,73.37,65668.0,55.9553,56.0621,55.8332,56.0011,65668.0
2021-09-14 13:30:00,73.36,73.45,73.3,73.38,78479.0,55.9934,56.0621,55.9476,56.0087,78479.0
2021-09-14 14:00:00,73.38,73.38,73.12,73.15,71284.0,56.0087,56.0087,55.8103,55.8332,71284.0
2021-09-14 14:30:00,73.1,73.1,72.86,72.91,105614.0,55.795,55.795,55.6118,55.65,105614.0
2021-09-14 15:00:00,72.91,72.99,72.82,72.86,138333.0,55.65,55.711,55.5813,55.6118,138333.0
2021-09-14 15:30:00,72.86,72.86,72.58,72.7,631916.0,55.6118,55.6118,55.3981,55.4897,631916.0
2021-09-15 09:30:00,73.05,74.05,72.98,73.87,343906.0,55.7568,56.5201,55.7034,56.3827,343906.0
2021-09-15 10:00:00,73.86,74.08,73.65,73.71,220845.0,56.3751,56.543,56.2148,56.2606,220845.0
2021-09-15 10:30:00,73.7,73.85,73.21,73.39,193354.0,56.253,56.3674,55.8789,56.0163,193354.0
2021-09-15 11:00:00,73.39,73.62,73.38,73.38,181999.0,56.0163,56.1919,56.0087,56.0087,181999.0
2021-09-15 11:30:00,73.37,73.37,73.13,73.34,80266.0,56.0011,56.0011,55.8179,55.9782,80266.0
2021-09-15 12:00:00,73.31,73.34,73.15,73.34,65497.0,55.9553,55.9782,55.8332,55.9782,65497.0
2021-09-15 12:30:00,73.32,73.53,73.27,73.52,68204.0,55.9629,56.1232,55.9247,56.1156,68204.0
2021-09-15 13:00:00,73.52,73.6,73.45,73.51,45699.0,56.1156,56.1766,56.0621,56.1079,45699.0
2021-09-15 13:30:00,73.54,73.57,73.27,73.28,98258.0,56.1308,56.1537,55.9247,55.9324,98258.0
2021-09-15 14:00:00,73.29,73.33,73.07,73.1,88556.0,55.94,55.9705,55.7721,55.795,88556.0
2021-09-15 14:30:00,73.1,73.29,72.98,73.25,163962.0,55.795,55.94,55.7034,55.9095,163962.0
2021-09-15 15:00:00,73.25,73.36,73.19,73.27,98813.0,55.9095,55.9934,55.8637,55.9247,98813.0
2021-09-15 15:30:00,73.27,73.57,73.23,73.56,314902.0,55.9247,56.1537,55.8942,56.1461,314902.0
2021-09-16 09:30:00,71.74,71.8,70.85,71.06,532868.0,54.7569,54.8027,54.0776,54.2379,532868.0
2021-09-16 10:00:00,71.05,71.05,70.56,70.63,309641.0,54.2303,54.2303,53.8563,53.9097,309641.0
2021-09-16 10:30:00,70.61,70.64,70.18,70.31,453902.0,53.8944,53.9173,53.5662,53.6655,453902.0
2021-09-16 11:00:00,70.31,70.42,69.96,70.09,320336.0,53.6655,53.7494,53.3983,53.4975,320336.0
2021-09-16 11:30:00,70.1,70.22,69.85,69.91,257521.0,53.5052,53.5968,53.3144,53.3602,257521.0
2021-09-16 12:00:00,69.92,70.0,69.86,69.91,208488.0,53.3678,53.4289,53.322,53.3602,208488.0
2021-09-16 12:30:00,69.91,70.06,69.82,70.03,135294.0,53.3602,53.4747,53.2915,53.4518,135294.0
2021-09-16 13:00:00,70.03,70.16,69.94,69.94,90176.0,53.4518,53.551,53.3831,53.3831,90176.0
2021-09-16 13:30:00,69.94,70.14,69.9,70.09,66228.0,53.3831,53.5357,53.3525,53.4975,66228.0
2021-09-16 14:00:00,70.09,70.29,70.04,70.27,93014.0,53.4975,53.6502,53.4594,53.6349,93014.0
2021-09-16 14:30:00,70.27,70.3,70.19,70.26,130452.0,53.6349,53.6578,53.5739,53.6273,130452.0
2021-09-16 15:00:00,70.26,70.36,70.12,70.12,170608.0,53.6273,53.7036,53.5204,53.5204,170608.0
2021-09-16 15:30:00,70.12,70.33,70.09,70.14,328785.0,53.5204,53.6807,53.4975,53.5357,328785.0
2021-09-17 09:30:00,67.77,68.0,67.32,67.4,1257071.0,51.7268,51.9023,51.3833,51.4444,1257071.0
2021-09-17 10:00:00,67.43,67.64,67.07,67.09,617479.0,51.4673,51.6275,51.1925,51.2077,617479.0
2021-09-17 10:30:00,67.1,67.2,66.9,66.98,689480.0,51.2154,51.2917,51.0627,51.1238,689480.0
2021-09-17 11:00:00,66.97,67.49,66.84,66.95,853118.0,51.1161,51.513,51.0169,51.1009,853118.0
2021-09-17 11:30:00,66.95,67.66,66.94,67.61,310819.0,51.1009,51.6428,51.0933,51.6046,310819.0
2021-09-17 12:00:00,67.6,68.0,67.59,67.94,281784.0,51.597,51.9023,51.5894,51.8565,281784.0
2021-09-17 12:30:00,67.94,68.09,67.88,68.0,239816.0,51.8565,51.971,51.8107,51.9023,239816.0
2021-09-17 13:00:00,68.0,68.11,67.97,67.99,201440.0,51.9023,51.9863,51.8794,51.8947,201440.0
2021-09-17 13:30:00,67.99,68.0,67.76,67.85,127611.0,51.8947,51.9023,51.7191,51.7878,127611.0
2021-09-17 14:00:00,67.84,68.1,67.81,67.97,185054.0,51.7802,51.9786,51.7573,51.8794,185054.0
2021-09-17 14:30:00,67.97,68.17,67.89,68.08,102356.0,51.8794,52.0321,51.8184,51.9634,102356.0
2021-09-17 15:00:00,68.08,68.15,67.93,68.02,159864.0,51.9634,52.0168,51.8489,51.9176,159864.0
2021-09-17 15:30:00,68.02,68.1,67.89,68.03,491402.0,51.9176,51.9786,51.8184,51.9252,491402.0
2021-09-20 09:30:00,64.28,65.78,64.23,65.27,1421916.0,49.063,50.2079,49.0248,49.8186,1421916.0
2021-09-20 10:00:00,65.26,65.6,65.11,65.28,752944.0,49.811,50.0705,49.6965,49.8262,752944.0
2021-09-20 10:30:00,65.29,65.63,65.2,65.38,459229.0,49.8339,50.0934,49.7652,49.9026,459229.0
2021-09-20 11:00:00,65.37,65.88,65.33,65.72,550111.0,49.8949,50.2842,49.8644,50.1621,550111.0
2021-09-20 11:30:00,65.72,65.74,65.24,65.4,408035.0,50.1621,50.1773,49.7957,49.9178,408035.0
2021-09-20 12:00:00,65.39,65.41,65.2,65.4,165917.0,49.9102,49.9254,49.7652,49.9178,165917.0
2021-09-20 12:30:00,65.38,65.42,65.21,65.22,179273.0,49.9026,49.9331,49.7728,49.7804,179273.0
2021-09-20 13:00:00,65.22,65.36,65.05,65.35,146635.0,49.7804,49.8873,49.6507,49.8797,146635.0
2021-09-20 13:30:00,65.34,65.62,65.28,65.56,203862.0,49.872,50.0857,49.8262,50.0399,203862.0
2021-09-20 14:00:00,65.56,65.63,65.11,65.17,188597.0,50.0399,50.0934,49.6965,49.7423,188597.0
2021-09-20 14:30:00,65.18,65.53,65.15,65.46,252991.0,49.7499,50.017,49.727,49.9636,252991.0
2021-09-20 15:00:00,65.45,65.66,65.28,65.63,323622.0,49.956,50.1163,49.8262,50.0934,323622.0
2021-09-20 15:30:00,65.63,66.11,65.57,66.06,654193.0,50.0934,50.4597,50.0476,50.4216,654193.0
2021-09-21 09:30:00,66.44,66.46,65.4,65.6,862165.0,50.7116,50.7269,49.9178,50.0705,862165.0
2021-09-21 10:00:00,65.64,65.65,65.13,65.34,346430.0,50.101,50.1086,49.7117,49.872,346430.0
2021-09-21 10:30:00,65.36,65.5,65.23,65.34,250746.0,49.8873,49.9941,49.7881,49.872,250746.0
2021-09-21 11:00:00,65.36,65.56,65.11,65.25,382943.0,49.8873,50.0399,49.6965,49.8033,382943.0
2021-09-21 11:30:00,65.25,65.56,65.21,65.54,419160.0,49.8033,50.0399,49.7728,50.0247,419160.0
2021-09-21 12:00:00,65.55,65.77,65.54,65.7,173670.0,50.0323,50.2002,50.0247,50.1468,173670.0
2021-09-21 12:30:00,65.7,65.83,65.52,65.71,164002.0,50.1468,50.246,50.0094,50.1544,164002.0
2021-09-21 13:00:00,65.72,65.73,65.49,65.55,140863.0,50.1621,50.1697,49.9865,50.0323,140863.0
2021-09-21 13:30:00,65.55,65.57,65.36,65.45,193272.0,50.0323,50.0476,49.8873,49.956,193272.0
2021-09-21 14:00:00,65.46,65.53,65.36,65.38,189389.0,49.9636,50.017,49.8873,49.9026,189389.0
2021-09-21 14:30:00,65.39,65.56,65.36,65.38,163762.0,49.9102,50.0399,49.8873,49.9026,163762.0
2021-09-21 15:00:00,65.37,65.54,65.37,65.47,311330.0,49.8949,50.0247,49.8949,49.9712,311330.0
2021-09-21 15:30:00,65.46,65.5,65.34,65.37,703473.0,49.9636,49.9941,49.872,49.8949,703473.0
2021-09-22 09:30:00,67.17,67.46,66.67,66.73,905546.0,51.2688,51.4902,50.8872,50.933,905546.0
2021-09-22 10:00:00,66.75,67.26,66.64,66.82,493455.0,50.9482,51.3375,50.8643,51.0017,493455.0
2021-09-22 10:30:00,66.83,66.93,66.66,66.74,333589.0,51.0093,51.0856,50.8795,50.9406,333589.0
2021-09-22 11:00:00,66.74,66.97,66.72,66.8,270564.0,50.9406,51.1161,50.9253,50.9864,270564.0
2021-09-22 11:30:00,66.8,66.96,66.75,66.93,227892.0,50.9864,51.1085,50.9482,51.0856,227892.0
2021-09-22 12:00:00,66.94,67.38,66.8,67.33,325068.0,51.0933,51.4291,50.9864,51.3909,325068.0
2021-09-22 12:30:00,67.32,67.46,67.17,67.22,203065.0,51.3833,51.4902,51.2688,51.307,203065.0
2021-09-22 13:00:00,67.21,67.21,67.01,67.03,181454.0,51.2993,51.2993,51.1467,51.1619,181454.0
2021-09-22 13:30:00,67.03,67.12,66.92,67.01,161955.0,51.1619,51.2306,51.078,51.1467,161955.0
2021-09-22 14:00:00,66.98,67.58,66.78,67.39,145650.0,51.1238,51.5817,50.9711,51.4367,145650.0
2021-09-22 14:30:00,67.38,67.49,66.64,66.76,222640.0,51.4291,51.513,50.8643,50.9559,222640.0
2021-09-22 15:00:00,66.74,67.04,66.65,66.9,182473.0,50.9406,51.1696,50.8719,51.0627,182473.0
2021-09-22 15:30:00,66.89,66.97,66.57,66.61,391873.0,51.0551,51.1161,50.8108,50.8414,391873.0
2021-09-23 09:30:00,67.58,67.91,67.29,67.4,640368.0,51.5817,51.8336,51.3604,51.4444,640368.0
2021-09-23 10:00:00,67.41,67.52,67.16,67.28,459244.0,51.452,51.5359,51.2612,51.3528,459244.0
2021-09-23 10:30:00,67.3,67.6,67.25,67.56,250106.0,51.368,51.597,51.3299,51.5665,250106.0
2021-09-23 11:00:00,67.57,67.66,67.38,67.38,172465.0,51.5741,51.6428,51.4291,51.4291,172465.0
2021-09-23 11:30:00,67.37,67.56,67.35,67.4,141439.0,51.4215,51.5665,51.4062,51.4444,141439.0
2021-09-23 12:00:00,67.42,67.48,67.14,67.17,149452.0,51.4596,51.5054,51.2459,51.2688,149452.0
2021-09-23 12:30:00,67.16,67.29,67.09,67.19,140136.0,51.2612,51.3604,51.2077,51.2841,140136.0
2021-09-23 13:00:00,67.19,67.23,67.06,67.09,125379.0,51.2841,51.3146,51.1848,51.2077,125379.0
2021-09-23 13:30:00,67.09,67.36,67.07,67.33,183041.0,51.2077,51.4138,51.1925,51.3909,183041.0
2021-09-23 14:00:00,67.33,67.33,67.2,67.22,133750.0,51.3909,51.3909,51.2917,51.307,133750.0
2021-09-23 14:30:00,67.22,67.24,67.03,67.12,104368.0,51.307,51.3222,51.1619,51.2306,104368.0
2021-09-23 15:00:00,67.11,67.14,67.01,67.03,160383.0,51.223,51.2459,51.1467,51.1619,160383.0
2021-09-23 15:30:00,67.03,67.09,66.99,67.05,380809.0,51.1619,51.2077,51.1314,51.1772,380809.0
2021-09-24 09:30:00,66.72,67.31,66.62,67.31,360147.0,50.9253,51.3757,50.849,51.3757,360147.0
2021-09-24 10:00:00,67.32,67.48,67.04,67.15,272977.0,51.3833,51.5054,51.1696,51.2535,272977.0
2021-09-24 10:30:00,67.15,67.24,66.88,67.05,611686.0,51.2535,51.3222,51.0475,51.1772,611686.0
2021-09-24 11:00:00,67.04,67.18,67.02,67.12,112552.0,51.1696,51.2764,51.1543,51.2306,112552.0
2021-09-24 11:30:00,67.13,67.14,66.92,67.1,100950.0,51.2383,51.2459,51.078,51.2154,100950.0
2021-09-24 12:00:00,67.1,67.15,67.08,67.09,65512.0,51.2154,51.2535,51.2001,51.2077,65512.0
2021-09-24 12:30:00,67.1,67.11,67.04,67.08,64461.0,51.2154,51.223,51.1696,51.2001,64461.0
2021-09-24 13:00:00,67.08,67.11,67.01,67.04,60298.0,51.2001,51.223,51.1467,51.1696,60298.0
2021-09-24 13:30:00,67.03,67.04,66.93,66.94,59814.0,51.1619,51.1696,51.0856,51.0933,59814.0
2021-09-24 14:00:00,66.94,66.97,66.86,66.93,111802.0,51.0933,51.1161,51.0322,51.0856,111802.0
2021-09-24 14:30:00,66.92,66.93,66.86,66.92,72191.0,51.078,51.0856,51.0322,51.078,72191.0
2021-09-24 15:00:00,66.92,67.11,66.87,66.9,393842.0,51.078,51.223,51.0398,51.0627,393842.0
2021-09-24 15:30:00,66.89,66.94,66.75,66.77,550259.0,51.0551,51.0933,50.9482,50.9635,550259.0
2021-09-27 09:30:00,66.62,67.2,66.61,67.16,457923.0,50.849,51.2917,50.8414,51.2612,457923.0
2021-09-27 10:00:00,67.1,67.32,67.03,67.15,246057.0,51.2154,51.3833,51.1619,51.2535,246057.0
2021-09-27 10:30:00,67.14,67.21,66.92,66.98,370211.0,51.2459,51.2993,51.078,51.1238,370211.0
2021-09-27 11:00:00,66.97,67.12,66.91,66.96,118599.0,51.1161,51.2306,51.0704,51.1085,118599.0
2021-09-27 11:30:00,66.96,67.0,66.8,66.99,198781.0,51.1085,51.139,50.9864,51.1314,198781.0
2021-09-27 12:00:00,66.99,67.2,66.93,67.2,127693.0,51.1314,51.2917,51.0856,51.2917,127693.0
2021-09-27 12:30:00,67.2,67.26,67.17,67.26,88587.0,51.2917,51.3375,51.2688,51.3375,88587.0
2021-09-27 13:00:00,67.25,67.34,67.2,67.27,100739.0,51.3299,51.3986,51.2917,51.3451,100739.0
2021-09-27 13:30:00,67.28,67.37,67.23,67.31,124694.0,51.3528,51.4215,51.3146,51.3757,124694.0
2021-09-27 14:00:00,67.32,67.36,67.22,67.31,80261.0,51.3833,51.4138,51.307,51.3757,80261.0
2021-09-27 14:30:00,67.3,67.31,67.08,67.13,133523.0,51.368,51.3757,51.2001,51.2383,133523.0
2021-09-27 15:00:00,67.14,67.39,67.1,67.38,144928.0,51.2459,51.4367,51.2154,51.4291,144928.0
2021-09-27 15:30:00,67.37,67.54,67.37,67.54,611402.0,51.4215,51.5512,51.4215,51.5512,611402.0
2021-09-28 09:30:00,65.97,66.13,65.4,65.49,918924.0,50.3529,50.475,49.9178,49.9865,918924.0
2021-09-28 10:00:00,65.5,65.67,65.26,65.64,441936.0,49.9941,50.1239,49.811,50.101,441936.0
2021-09-28 10:30:00,65.65,65.94,65.59,65.77,413074.0,50.1086,50.33,50.0628,50.2002,413074.0
2021-09-28 11:00:00,65.77,65.87,65.65,65.71,266397.0,50.2002,50.2766,50.1086,50.1544,266397.0
2021-09-28 11:30:00,65.72,65.8,65.56,65.67,279883.0,50.1621,50.2231,50.0399,50.1239,279883.0
2021-09-28 12:00:00,65.67,65.78,65.62,65.74,122146.0,50.1239,50.2079,50.0857,50.1773,122146.0
2021-09-28 12:30:00,65.73,65.74,65.48,65.5,164443.0,50.1697,50.1773,49.9789,49.9941,164443.0
2021-09-28 13:00:00,65.48,65.9,65.4,65.8,188870.0,49.9789,50.2995,49.9178,50.2231,188870.0
2021-09-28 13:30:00,65.79,65.79,65.62,65.63,141274.0,50.2155,50.2155,50.0857,50.0934,141274.0
2021-09-28 14:00:00,65.63,65.82,65.53,65.82,149762.0,50.0934,50.2384,50.017,50.2384,149762.0
2021-09-28 14:30:00,65.8,65.95,65.69,65.88,114080.0,50.2231,50.3376,50.1392,50.2842,114080.0
2021-09-28 15:00:00,65.88,65.95,65.66,65.66,147710.0,50.2842,50.3376,50.1163,50.1163,147710.0
2021-09-28 15:30:00,65.66,65.86,65.57,65.85,926217.0,50.1163,50.2689,50.0476,50.2613,926217.0
2021-09-29 09:30:00,65.39,65.66,65.13,65.64,690295.0,49.9102,50.1163,49.7117,50.101,690295.0
2021-09-29 10:00:00,65.64,65.96,65.63,65.77,334294.0,50.101,50.3452,50.0934,50.2002,334294.0
2021-09-29 10:30:00,65.77,65.93,65.58,65.83,316204.0,50.2002,50.3223,50.0552,50.246,316204.0
2021-09-29 11:00:00,65.85,65.96,65.72,65.8,354197.0,50.2613,50.3452,50.1621,50.2231,354197.0
2021-09-29 11:30:00,65.8,65.86,65.55,65.59,89469.0,50.2231,50.2689,50.0323,50.0628,89469.0
2021-09-29 12:00:00,65.58,65.64,65.38,65.39,143977.0,50.0552,50.101,49.9026,49.9102,143977.0
2021-09-29 12:30:00,65.38,65.57,65.38,65.5,88504.0,49.9026,50.0476,49.9026,49.9941,88504.0
2021-09-29 13:00:00,65.49,65.53,65.35,65.48,165627.0,49.9865,50.017,49.8797,49.9789,165627.0
2021-09-29 13:30:00,65.48,65.49,65.32,65.42,124781.0,49.9789,49.9865,49.8568,49.9331,124781.0
2021-09-29 14:00:00,65.42,65.6,65.33,65.57,138221.0,49.9331,50.0705,49.8644,50.0476,138221.0
2021-09-29 14:30:00,65.57,65.77,65.56,65.7,90095.0,50.0476,50.2002,50.0399,50.1468,90095.0
2021-09-29 15:00:00,65.71,65.77,65.61,65.67,154784.0,50.1544,50.2002,50.0781,50.1239,154784.0
2021-09-29 15:30:00,65.67,65.83,65.57,65.74,1005135.0,50.1239,50.246,50.0476,50.1773,1005135.0
2021-09-30 09:30:00,67.0,67.48,66.76,67.27,441369.0,51.139,51.5054,50.9559,51.3451,441369.0
2021-09-30 10:00:00,67.28,67.58,67.13,67.3,259494.0,51.3528,51.5817,51.2383,51.368,259494.0
2021-09-30 10:30:00,67.33,67.48,66.98,67.06,239158.0,51.3909,51.5054,51.1238,51.1848,239158.0
2021-09-30 11:00:00,67.04,67.64,67.02,67.47,227840.0,51.1696,51.6275,51.1543,51.4978,227840.0
2021-09-30 11:30:00,67.47,67.49,67.11,67.25,253787.0,51.4978,51.513,51.223,51.3299,253787.0
2021-09-30 12:00:00,67.26,67.35,66.89,66.99,126373.0,51.3375,51.4062,51.0551,51.1314,126373.0
2021-09-30 12:30:00,66.98,67.23,66.95,67.09,199929.0,51.1238,51.3146,51.1009,51.2077,199929.0
2021-09-30 13:00:00,67.08,67.29,67.05,67.12,145771.0,51.2001,51.3604,51.1772,51.2306,145771.0
2021-09-30 13:30:00,67.12,67.17,66.95,67.14,83787.0,51.2306,51.2688,51.1009,51.2459,83787.0
2021-09-30 14:00:00,67.14,67.22,67.06,67.13,94013.0,51.2459,51.307,51.1848,51.2383,94013.0
2021-09-30 14:30:00,67.14,67.27,67.01,67.01,158402.0,51.2459,51.3451,51.1467,51.1467,158402.0
2021-09-30 15:00:00,67.01,67.07,66.87,66.96,180949.0,51.1467,51.1925,51.0398,51.1085,180949.0
2021-09-30 15:30:00,66.95,67.11,66.8,66.83,476824.0,51.1009,51.223,50.9864,51.0093,476824.0
2021-10-01 09:30:00,66.76,66.99,66.56,66.61,409008.0,50.9559,51.1314,50.8032,50.8414,409008.0
2021-10-01 10:00:00,66.62,66.84,66.24,66.34,374148.0,50.849,51.0169,50.559,50.6353,374148.0
2021-10-01 10:30:00,66.33,66.39,66.01,66.05,174661.0,50.6277,50.6735,50.3834,50.4139,174661.0
2021-10-01 11:00:00,66.03,66.35,65.83,66.12,341378.0,50.3987,50.6429,50.246,50.4674,341378.0
2021-10-01 11:30:00,66.13,66.44,66.13,66.31,202108.0,50.475,50.7116,50.475,50.6124,202108.0
2021-10-01 12:00:00,66.31,66.38,66.15,66.31,163967.0,50.6124,50.6658,50.4903,50.6124,163967.0
2021-10-01 12:30:00,66.31,66.46,66.3,66.44,83816.0,50.6124,50.7269,50.6048,50.7116,83816.0
2021-10-01 13:00:00,66.44,66.59,66.4,66.56,78534.0,50.7116,50.8261,50.6811,50.8032,78534.0
2021-10-01 13:30:00,66.58,66.82,66.56,66.7,72499.0,50.8185,51.0017,50.8032,50.9101,72499.0
2021-10-01 14:00:00,66.72,66.87,66.72,66.83,86273.0,50.9253,51.0398,50.9253,51.0093,86273.0
2021-10-01 14:30:00,66.83,66.91,66.81,66.87,73404.0,51.0093,51.0704,50.994,51.0398,73404.0
2021-10-01 15:00:00,66.87,67.02,66.87,66.9,152558.0,51.0398,51.1543,51.0398,51.0627,152558.0
2021-10-01 15:30:00,66.91,67.06,66.8,66.8,309614.0,51.0704,51.1848,50.9864,50.9864,309614.0
2021-10-04 09:30:00,66.97,67.41,66.97,67.17,435322.0,51.1161,51.452,51.1161,51.2688,435322.0
2021-10-04 10:00:00,67.17,67.5,66.81,66.91,365936.0,51.2688,51.5207,50.994,51.0704,365936.0
2021-10-04 10:30:00,66.89,67.11,66.75,66.9,262612.0,51.0551,51.223,50.9482,51.0627,262612.0
2021-10-04 11:00:00,66.89,66.96,66.53,66.64,271752.0,51.0551,51.1085,50.7803,50.8643,271752.0
2021-10-04 11:30:00,66.64,66.9,66.44,66.85,212026.0,50.8643,51.0627,50.7116,51.0246,212026.0
2021-10-04 12:00:00,66.84,66.87,66.7,66.77,103304.0,51.0169,51.0398,50.9101,50.9635,103304.0
2021-10-04 12:30:00,66.77,66.81,66.59,66.65,83005.0,50.9635,50.994,50.8261,50.8719,83005.0
2021-10-04 13:00:00,66.65,66.77,66.55,66.66,79950.0,50.8719,50.9635,50.7956,50.8795,79950.0
2021-10-04 13:30:00,66.68,66.72,66.58,66.66,85783.0,50.8948,50.9253,50.8185,50.8795,85783.0
2021-10-04 14:00:00,66.65,66.75,66.57,66.62,109204.0,50.8719,50.9482,50.8108,50.849,109204.0
2021-10-04 14:30:00,66.62,66.72,66.56,66.66,75740.0,50.849,50.9253,50.8032,50.8795,75740.0
2021-10-04 15:00:00,66.66,66.7,66.51,66.57,167451.0,50.8795,50.9101,50.765,50.8108,167451.0
2021-10-04 15:30:00,66.58,66.69,66.5,66.57,267494.0,50.8185,50.9024,50.7574,50.8108,267494.0
2021-10-05 09:30:00,65.78,66.04,65.3,65.32,489178.0,50.2079,50.4063,49.8415,49.8568,489178.0
2021-10-05 10:00:00,65.32,65.9,65.21,65.87,237040.0,49.8568,50.2995,49.7728,50.2766,237040.0
2021-10-05 10:30:00,65.87,66.21,65.86,66.16,208603.0,50.2766,50.5361,50.2689,50.4979,208603.0
2021-10-05 11:00:00,66.18,66.71,66.13,66.67,175212.0,50.5132,50.9177,50.475,50.8872,175212.0
2021-10-05 11:30:00,66.66,66.66,66.38,66.51,114254.0,50.8795,50.8795,50.6658,50.765,114254.0
2021-10-05 12:00:00,66.51,66.51,66.26,66.33,97812.0,50.765,50.765,50.5742,50.6277,97812.0
2021-10-05 12:30:00,66.33,66.51,66.28,66.5,53475.0,50.6277,50.765,50.5895,50.7574,53475.0
2021-10-05 13:00:00,66.51,66.6,66.41,66.49,55862.0,50.765,50.8337,50.6887,50.7498,55862.0
2021-10-05 13:30:00,66.5,66.57,66.43,66.55,53264.0,50.7574,50.8108,50.704,50.7956,53264.0
2021-10-05 14:00:00,66.53,66.64,66.45,66.53,56813.0,50.7803,50.8643,50.7192,50.7803,56813.0
2021-10-05 14:30:00,66.53,66.67,66.5,66.61,113456.0,50.7803,50.8872,50.7574,50.8414,113456.0
2021-10-05 15:00:00,66.61,66.63,66.47,66.48,83350.0,50.8414,50.8566,50.7345,50.7421,83350.0
2021-10-05 15:30:00,66.48,66.56,66.36,66.39,257028.0,50.7421,50.8032,50.6506,50.6735,257028.0
2021-10-06 09:30:00,65.82,66.33,65.65,65.74,197803.0,50.2384,50.6277,50.1086,50.1773,197803.0
2021-10-06 10:00:00,65.75,65.93,65.51,65.78,182917.0,50.185,50.3223,50.0018,50.2079,182917.0
2021-10-06 10:30:00,65.78,65.9,65.53,65.8,176011.0,50.2079,50.2995,50.017,50.2231,176011.0
2021-10-06 11:00:00,65.8,65.95,65.7,65.74,141937.0,50.2231,50.3376,50.1468,50.1773,141937.0
2021-10-06 11:30:00,65.75,66.2,65.71,66.19,95249.0,50.185,50.5284,50.1544,50.5208,95249.0
2021-10-06 12:00:00,66.18,66.22,65.95,65.99,60341.0,50.5132,50.5437,50.3376,50.3681,60341.0
2021-10-06 12:30:00,65.98,66.16,65.93,66.09,59760.0,50.3605,50.4979,50.3223,50.4445,59760.0
2021-10-06 13:00:00,66.09,66.16,65.93,66.14,63786.0,50.4445,50.4979,50.3223,50.4826,63786.0
2021-10-06 13:30:00,66.13,66.51,66.13,66.4,102067.0,50.475,50.765,50.475,50.6811,102067.0
2021-10-06 14:00:00,66.42,66.77,66.33,66.72,154770.0,50.6964,50.9635,50.6277,50.9253,154770.0
2021-10-06 14:30:00,66.73,66.98,66.67,66.79,305144.0,50.933,51.1238,50.8872,50.9788,305144.0
2021-10-06 15:00:00,66.81,66.91,66.77,66.87,130281.0,50.994,51.0704,50.9635,51.0398,130281.0
2021-10-06 15:30:00,66.87,67.08,66.82,67.08,442116.0,51.0398,51.2001,51.0017,51.2001,442116.0
2021-10-07 09:30:00,68.71,69.23,68.58,68.7,771331.0,52.4442,52.8411,52.345,52.4366,771331.0
2021-10-07 10:00:00,68.73,68.98,68.35,68.84,294708.0,52.4595,52.6503,52.1695,52.5435,294708.0
2021-10-07 10:30:00,68.86,68.98,68.79,68.89,144477.0,52.5587,52.6503,52.5053,52.5816,144477.0
2021-10-07 11:00:00,68.88,69.03,68.74,68.81,217453.0,52.574,52.6885,52.4671,52.5206,217453.0
2021-10-07 11:30:00,68.8,68.8,68.3,68.4,235275.0,52.5129,52.5129,52.1313,52.2076,235275.0
2021-10-07 12:00:00,68.41,68.46,68.28,68.31,114093.0,52.2153,52.2534,52.116,52.1389,114093.0
2021-10-07 12:30:00,68.32,68.37,68.2,68.3,140058.0,52.1466,52.1847,52.055,52.1313,140058.0
2021-10-07 13:00:00,68.28,68.29,68.11,68.23,138329.0,52.116,52.1237,51.9863,52.0779,138329.0
2021-10-07 13:30:00,68.22,68.27,68.15,68.19,120040.0,52.0702,52.1084,52.0168,52.0473,120040.0
2021-10-07 14:00:00,68.2,68.22,68.07,68.11,98951.0,52.055,52.0702,51.9557,51.9863,98951.0
2021-10-07 14:30:00,68.1,68.14,67.96,68.01,198022.0,51.9786,52.0092,51.8718,51.9099,198022.0
2021-10-07 15:00:00,68.01,68.3,67.95,68.25,175558.0,51.9099,52.1313,51.8642,52.0931,175558.0
2021-10-07 15:30:00,68.25,68.35,68.08,68.13,456533.0,52.0931,52.1695,51.9634,52.0015,456533.0
2021-10-08 09:30:00,68.58,68.81,68.38,68.44,401874.0,52.345,52.5206,52.1924,52.2382,401874.0
2021-10-08 10:00:00,68.44,68.7,68.41,68.48,156762.0,52.2382,52.4366,52.2153,52.2687,156762.0
2021-10-08 10:30:00,68.49,68.6,68.3,68.4,143702.0,52.2763,52.3603,52.1313,52.2076,143702.0
2021-10-08 11:00:00,68.41,68.45,68.27,68.38,195911.0,52.2153,52.2458,52.1084,52.1924,195911.0
2021-10-08 11:30:00,68.38,68.53,68.17,68.38,136083.0,52.1924,52.3068,52.0321,52.1924,136083.0
2021-10-08 12:00:00,68.39,68.42,68.19,68.22,81815.0,52.2,52.2229,52.0473,52.0702,81815.0
2021-10-08 12:30:00,68.21,68.4,68.2,68.34,55278.0,52.0626,52.2076,52.055,52.1618,55278.0
2021-10-08 13:00:00,68.34,68.37,68.17,68.18,51894.0,52.1618,52.1847,52.0321,52.0397,51894.0
2021-10-08 13:30:00,68.17,68.32,68.13,68.31,55471.0,52.0321,52.1466,52.0015,52.1389,55471.0
2021-10-08 14:00:00,68.32,68.49,68.31,68.49,64487.0,52.1466,52.2763,52.1389,52.2763,64487.0
2021-10-08 14:30:00,68.48,68.57,68.45,68.51,68127.0,52.2687,52.3374,52.2458,52.2916,68127.0
2021-10-08 15:00:00,68.51,68.63,68.41,68.61,102732.0,52.2916,52.3832,52.2153,52.3679,102732.0
2021-10-08 15:30:00,68.6,68.63,68.46,68.46,288049.0,52.3603,52.3832,52.2534,52.2534,288049.0
2021-10-11 09:30:00,70.73,71.35,70.64,71.15,505170.0,53.986,54.4593,53.9173,54.3066,505170.0
2021-10-11 10:00:00,71.16,71.19,70.65,70.71,320346.0,54.3142,54.3371,53.925,53.9708,320346.0
2021-10-11 10:30:00,70.72,70.76,70.48,70.59,271208.0,53.9784,54.0089,53.7952,53.8792,271208.0
2021-10-11 11:00:00,70.57,70.69,70.49,70.64,143719.0,53.8639,53.9555,53.8029,53.9173,143719.0
2021-10-11 11:30:00,70.62,70.75,70.37,70.42,163900.0,53.9021,54.0013,53.7113,53.7494,163900.0
2021-10-11 12:00:00,70.42,70.46,70.11,70.25,106172.0,53.7494,53.78,53.5128,53.6197,106172.0
2021-10-11 12:30:00,70.24,70.33,70.11,70.16,91417.0,53.612,53.6807,53.5128,53.551,91417.0
2021-10-11 13:00:00,70.15,70.17,69.84,69.84,169903.0,53.5433,53.5586,53.3067,53.3067,169903.0
2021-10-11 13:30:00,69.85,69.99,69.78,69.86,61687.0,53.3144,53.4212,53.2609,53.322,61687.0
2021-10-11 14:00:00,69.84,70.02,69.81,69.9,80950.0,53.3067,53.4441,53.2838,53.3525,80950.0
2021-10-11 14:30:00,69.9,70.01,69.86,69.98,69222.0,53.3525,53.4365,53.322,53.4136,69222.0
2021-10-11 15:00:00,69.98,70.04,69.89,69.9,86285.0,53.4136,53.4594,53.3449,53.3525,86285.0
2021-10-11 15:30:00,69.9,70.02,69.78,69.81,223734.0,53.3525,53.4441,53.2609,53.2838,223734.0
2021-10-12 09:30:00,69.29,69.6,68.89,69.52,500935.0,52.8869,53.1235,52.5816,53.0625,500935.0
2021-10-12 10:00:00,69.55,69.62,69.11,69.19,299918.0,53.0854,53.1388,52.7495,52.8106,299918.0
2021-10-12 10:30:00,69.2,69.34,69.02,69.05,355149.0,52.8182,52.9251,52.6809,52.7037,355149.0
2021-10-12 11:00:00,69.06,69.22,69.03,69.1,380204.0,52.7114,52.8335,52.6885,52.7419,380204.0
2021-10-12 11:30:00,69.1,69.12,68.89,69.07,110065.0,52.7419,52.7572,52.5816,52.719,110065.0
2021-10-12 12:00:00,69.06,69.28,69.05,69.14,61268.0,52.7114,52.8793,52.7037,52.7724,61268.0
2021-10-12 12:30:00,69.14,69.14,69.01,69.03,73761.0,52.7724,52.7724,52.6732,52.6885,73761.0
2021-10-12 13:00:00,69.04,69.06,68.93,69.02,82988.0,52.6961,52.7114,52.6122,52.6809,82988.0
2021-10-12 13:30:00,69.02,69.22,69.01,69.12,90590.0,52.6809,52.8335,52.6732,52.7572,90590.0
2021-10-12 14:00:00,69.13,69.27,69.09,69.2,71246.0,52.7648,52.8717,52.7343,52.8182,71246.0
2021-10-12 14:30:00,69.2,69.32,69.14,69.26,65800.0,52.8182,52.9098,52.7724,52.864,65800.0
2021-10-12 15:00:00,69.25,69.27,69.15,69.22,98039.0,52.8564,52.8717,52.7801,52.8335,98039.0
2021-10-12 15:30:00,69.22,69.32,69.08,69.29,259826.0,52.8335,52.9098,52.7266,52.8869,259826.0
2021-10-13 09:30:00,68.19,68.5,68.04,68.32,347905.0,52.0473,52.284,51.9328,52.1466,347905.0
2021-10-13 10:00:00,68.32,68.58,68.21,68.49,235371.0,52.1466,52.345,52.0626,52.2763,235371.0
2021-10-13 10:30:00,68.49,68.89,68.48,68.67,527659.0,52.2763,52.5816,52.2687,52.4137,527659.0
2021-10-13 11:00:00,68.68,68.79,68.48,68.51,316381.0,52.4213,52.5053,52.2687,52.2916,316381.0
2021-10-13 11:30:00,68.53,68.54,68.19,68.28,253285.0,52.3068,52.3145,52.0473,52.116,253285.0
2021-10-13 12:00:00,68.29,68.44,68.25,68.43,106656.0,52.1237,52.2382,52.0931,52.2305,106656.0
2021-10-13 12:30:00,68.43,68.69,68.4,68.56,104193.0,52.2305,52.429,52.2076,52.3297,104193.0
2021-10-13 13:00:00,68.56,68.79,68.56,68.78,132248.0,52.3297,52.5053,52.3297,52.4977,132248.0
2021-10-13 13:30:00,68.78,68.84,68.74,68.77,89757.0,52.4977,52.5435,52.4671,52.49,89757.0
2021-10-13 14:00:00,68.77,69.01,68.77,68.95,148006.0,52.49,52.6732,52.49,52.6274,148006.0
2021-10-13 14:30:00,68.95,69.01,68.89,68.97,115462.0,52.6274,52.6732,52.5816,52.6427,115462.0
2021-10-13 15:00:00,68.97,69.09,68.94,69.01,168392.0,52.6427,52.7343,52.6198,52.6732,168392.0
2021-10-13 15:30:00,69.01,69.09,68.99,69.05,323987.0,52.6732,52.7343,52.658,52.7037,323987.0
2021-10-14 09:30:00,70.59,70.92,70.53,70.82,528634.0,53.8792,54.1311,53.8334,54.0547,528634.0
2021-10-14 10:00:00,70.85,71.34,70.82,71.1,352628.0,54.0776,54.4516,54.0547,54.2685,352628.0
2021-10-14 10:30:00,71.11,71.33,71.01,71.28,320164.0,54.2761,54.444,54.1998,54.4058,320164.0
2021-10-14 11:00:00,71.27,71.28,70.99,71.02,151047.0,54.3982,54.4058,54.1845,54.2074,151047.0
2021-10-14 11:30:00,71.03,71.23,70.82,71.17,164021.0,54.215,54.3677,54.0547,54.3219,164021.0
2021-10-14 12:00:00,71.16,71.25,71.06,71.16,53196.0,54.3142,54.3829,54.2379,54.3142,53196.0
2021-10-14 12:30:00,71.17,71.17,71.01,71.07,39158.0,54.3219,54.3219,54.1998,54.2456,39158.0
2021-10-14 13:00:00,71.09,71.1,70.9,70.96,71470.0,54.2608,54.2685,54.1158,54.1616,71470.0
2021-10-14 13:30:00,70.96,71.18,70.96,71.17,59239.0,54.1616,54.3295,54.1616,54.3219,59239.0
2021-10-14 14:00:00,71.19,71.22,71.13,71.2,60380.0,54.3371,54.36,54.2913,54.3448,60380.0
2021-10-14 14:30:00,71.19,71.28,71.17,71.26,71733.0,54.3371,54.4058,54.3219,54.3906,71733.0
2021-10-14 15:00:00,71.27,71.29,71.08,71.12,94903.0,54.3982,54.4135,54.2532,54.2837,94903.0
2021-10-14 15:30:00,71.12,71.16,71.04,71.09,277345.0,54.2837,54.3142,54.2227,54.2608,277345.0
2021-10-15 09:30:00,70.7,70.81,70.22,70.74,473591.0,53.9631,54.0471,53.5968,53.9937,473591.0
2021-10-15 10:00:00,70.71,70.96,70.43,70.43,310265.0,53.9708,54.1616,53.7571,53.7571,310265.0
2021-10-15 10:30:00,70.46,70.75,70.39,70.53,204866.0,53.78,54.0013,53.7265,53.8334,204866.0
2021-10-15 11:00:00,70.53,70.53,70.23,70.29,145594.0,53.8334,53.8334,53.6044,53.6502,145594.0
2021-10-15 11:30:00,70.29,70.45,70.17,70.18,94988.0,53.6502,53.7723,53.5586,53.5662,94988.0
2021-10-15 12:00:00,70.19,70.23,70.12,70.2,74061.0,53.5739,53.6044,53.5204,53.5815,74061.0
2021-10-15 12:30:00,70.2,70.29,70.14,70.17,66711.0,53.5815,53.6502,53.5357,53.5586,66711.0
2021-10-15 13:00:00,70.17,70.35,70.17,70.34,80067.0,53.5586,53.696,53.5586,53.6884,80067.0
2021-10-15 13:30:00,70.36,70.53,70.35,70.53,124663.0,53.7036,53.8334,53.696,53.8334,124663.0
2021-10-15 14:00:00,70.54,70.72,70.54,70.59,133937.0,53.841,53.9784,53.841,53.8792,133937.0
2021-10-15 14:30:00,70.59,70.63,70.52,70.59,90921.0,53.8792,53.9097,53.8258,53.8792,90921.0
2021-10-15 15:00:00,70.6,70.63,70.36,70.42,122579.0,53.8868,53.9097,53.7036,53.7494,122579.0
2021-10-15 15:30:00,70.42,70.55,70.41,70.42,302425.0,53.7494,53.8487,53.7418,53.7494,302425.0
2021-10-18 09:30:00,70.0,70.04,69.54,69.68,375182.0,53.4289,53.4594,53.0778,53.1846,375182.0
2021-10-18 10:00:00,69.68,70.04,69.47,69.94,276742.0,53.1846,53.4594,53.0243,53.3831,276742.0
2021-10-18 10:30:00,69.96,70.2,69.82,69.9,164541.0,53.3983,53.5815,53.2915,53.3525,164541.0
2021-10-18 11:00:00,69.91,69.91,69.58,69.63,189498.0,53.3602,53.3602,53.1083,53.1464,189498.0
2021-10-18 11:30:00,69.62,70.02,69.59,70.01,97035.0,53.1388,53.4441,53.1159,53.4365,97035.0
2021-10-18 12:00:00,70.02,70.24,69.99,70.22,55604.0,53.4441,53.612,53.4212,53.5968,55604.0
2021-10-18 12:30:00,70.2,70.29,70.18,70.28,49789.0,53.5815,53.6502,53.5662,53.6426,49789.0
2021-10-18 13:00:00,70.27,70.41,70.22,70.26,93784.0,53.6349,53.7418,53.5968,53.6273,93784.0
2021-10-18 13:30:00,70.27,70.32,70.2,70.21,53468.0,53.6349,53.6731,53.5815,53.5891,53468.0
2021-10-18 14:00:00,70.19,70.36,70.12,70.35,98818.0,53.5739,53.7036,53.5204,53.696,98818.0
2021-10-18 14:30:00,70.34,70.37,70.23,70.27,58613.0,53.6884,53.7113,53.6044,53.6349,58613.0
2021-10-18 15:00:00,70.28,70.34,70.15,70.16,115196.0,53.6426,53.6884,53.5433,53.551,115196.0
2021-10-18 15:30:00,70.14,70.25,70.12,70.19,249800.0,53.5357,53.6197,53.5204,53.5739,249800.0
2021-10-19 09:30:00,70.24,70.56,70.16,70.47,331709.0,53.612,53.8563,53.551,53.7876,331709.0
2021-10-19 10:00:00,70.47,71.09,70.47,70.68,276161.0,53.7876,54.2608,53.7876,53.9479,276161.0
2021-10-19 10:30:00,70.65,70.76,70.4,70.71,134930.0,53.925,54.0089,53.7342,53.9708,134930.0
2021-10-19 11:00:00,70.71,70.82,70.64,70.8,350580.0,53.9708,54.0547,53.9173,54.0395,350580.0
2021-10-19 11:30:00,70.78,71.14,70.73,71.12,153963.0,54.0242,54.299,53.986,54.2837,153963.0
2021-10-19 12:00:00,71.13,71.21,71.02,71.11,125556.0,54.2913,54.3524,54.2074,54.2761,125556.0
2021-10-19 12:30:00,71.11,71.17,71.03,71.12,103552.0,54.2761,54.3219,54.215,54.2837,103552.0
2021-10-19 13:00:00,71.12,71.22,71.06,71.19,94317.0,54.2837,54.36,54.2379,54.3371,94317.0
2021-10-19 13:30:00,71.18,71.23,71.1,71.1,69106.0,54.3295,54.3677,54.2685,54.2685,69106.0
2021-10-19 14:00:00,71.09,71.14,70.93,70.95,67916.0,54.2608,54.299,54.1387,54.154,67916.0
2021-10-19 14:30:00,70.95,70.99,70.85,70.97,76363.0,54.154,54.1845,54.0776,54.1692,76363.0
2021-10-19 15:00:00,70.97,71.03,70.85,70.9,145328.0,54.1692,54.215,54.0776,54.1158,145328.0
2021-10-19 15:30:00,70.9,70.97,70.78,70.89,272110.0,54.1158,54.1692,54.0242,54.1082,272110.0
2021-10-20 09:30:00,68.1,68.16,67.12,67.23,1126473.0,51.9786,52.0244,51.2306,51.3146,1126473.0
2021-10-20 10:00:00,67.21,67.64,66.99,67.61,757009.0,51.2993,51.6275,51.1314,51.6046,757009.0
2021-10-20 10:30:00,67.64,68.49,67.61,68.29,682635.0,51.6275,52.2763,51.6046,52.1237,682635.0
2021-10-20 11:00:00,68.29,68.6,68.19,68.59,461563.0,52.1237,52.3603,52.0473,52.3526,461563.0
2021-10-20 11:30:00,68.6,68.63,68.2,68.34,193492.0,52.3603,52.3832,52.055,52.1618,193492.0
2021-10-20 12:00:00,68.34,68.42,68.31,68.38,153174.0,52.1618,52.2229,52.1389,52.1924,153174.0
2021-10-20 12:30:00,68.37,68.46,68.24,68.28,128677.0,52.1847,52.2534,52.0855,52.116,128677.0
2021-10-20 13:00:00,68.3,68.33,67.97,68.12,166208.0,52.1313,52.1542,51.8794,51.9939,166208.0
2021-10-20 13:30:00,68.13,68.31,68.13,68.31,119022.0,52.0015,52.1389,52.0015,52.1389,119022.0
2021-10-20 14:00:00,68.3,68.36,68.2,68.24,87155.0,52.1313,52.1771,52.055,52.0855,87155.0
2021-10-20 14:30:00,68.23,68.34,68.19,68.3,108951.0,52.0779,52.1618,52.0473,52.1313,108951.0
2021-10-20 15:00:00,68.3,68.37,68.09,68.11,155423.0,52.1313,52.1847,51.971,51.9863,155423.0
2021-10-20 15:30:00,68.11,68.26,68.09,68.14,544932.0,51.9863,52.1008,51.971,52.0092,544932.0
2021-10-21 09:30:00,66.14,66.27,65.6,65.91,601176.0,50.4826,50.5819,50.0705,50.3071,601176.0
2021-10-21 10:00:00,65.9,65.91,65.49,65.69,402860.0,50.2995,50.3071,49.9865,50.1392,402860.0
2021-10-21 10:30:00,65.69,65.7,65.33,65.38,331024.0,50.1392,50.1468,49.8644,49.9026,331024.0
2021-10-21 11:00:00,65.38,65.45,65.18,65.18,419253.0,49.9026,49.956,49.7499,49.7499,419253.0
2021-10-21 11:30:00,65.22,65.24,65.0,65.04,264668.0,49.7804,49.7957,49.6125,49.643,264668.0
2021-10-21 12:00:00,65.03,65.07,64.87,65.0,231963.0,49.6354,49.6659,49.5133,49.6125,231963.0
2021-10-21 12:30:00,64.98,65.16,64.9,65.16,174149.0,49.5972,49.7346,49.5362,49.7346,174149.0
2021-10-21 13:00:00,65.17,65.4,65.14,65.37,223558.0,49.7423,49.9178,49.7194,49.8949,223558.0
2021-10-21 13:30:00,65.37,65.46,65.08,65.16,197262.0,49.8949,49.9636,49.6736,49.7346,197262.0
2021-10-21 14:00:00,65.16,65.31,65.15,65.22,137068.0,49.7346,49.8491,49.727,49.7804,137068.0
2021-10-21 14:30:00,65.22,65.36,65.22,65.25,183525.0,49.7804,49.8873,49.7804,49.8033,183525.0
2021-10-21 15:00:00,65.26,65.5,65.26,65.5,105855.0,49.811,49.9941,49.811,49.9941,105855.0
2021-10-21 15:30:00,65.5,65.59,65.4,65.54,428234.0,49.9941,50.0628,49.9178,50.0247,428234.0
2021-10-22 09:30:00,65.89,66.43,65.89,66.26,274308.0,50.2918,50.704,50.2918,50.5742,274308.0
2021-10-22 10:00:00,66.24,66.34,66.06,66.18,308972.0,50.559,50.6353,50.4216,50.5132,308972.0
2021-10-22 10:30:00,66.17,66.19,65.57,65.58,255587.0,50.5055,50.5208,50.0476,50.0552,255587.0
2021-10-22 11:00:00,65.58,65.79,65.31,65.42,305253.0,50.0552,50.2155,49.8491,49.9331,305253.0
2021-10-22 11:30:00,65.42,65.44,65.18,65.22,383646.0,49.9331,49.9483,49.7499,49.7804,383646.0
2021-10-22 12:00:00,65.23,65.48,65.2,65.46,128883.0,49.7881,49.9789,49.7652,49.9636,128883.0
2021-10-22 12:30:00,65.45,65.66,65.43,65.51,157544.0,49.956,50.1163,49.9407,50.0018,157544.0
2021-10-22 13:00:00,65.51,65.67,65.45,65.65,111275.0,50.0018,50.1239,49.956,50.1086,111275.0
2021-10-22 13:30:00,65.69,65.81,65.55,65.56,95627.0,50.1392,50.2308,50.0323,50.0399,95627.0
2021-10-22 14:00:00,65.56,65.75,65.55,65.72,114686.0,50.0399,50.185,50.0323,50.1621,114686.0
2021-10-22 14:30:00,65.72,65.95,65.72,65.85,79873.0,50.1621,50.3376,50.1621,50.2613,79873.0
2021-10-22 15:00:00,65.84,65.95,65.8,65.91,119207.0,50.2537,50.3376,50.2231,50.3071,119207.0
2021-10-22 15:30:00,65.92,66.0,65.84,65.88,292637.0,50.3147,50.3758,50.2537,50.2842,292637.0
2021-10-25 09:30:00,66.36,66.77,66.26,66.63,377401.0,50.6506,50.9635,50.5742,50.8566,377401.0
2021-10-25 10:00:00,66.63,66.97,66.55,66.81,195703.0,50.8566,51.1161,50.7956,50.994,195703.0
2021-10-25 10:30:00,66.82,66.87,66.67,66.72,136118.0,51.0017,51.0398,50.8872,50.9253,136118.0
2021-10-25 11:00:00,66.72,66.79,66.61,66.77,172755.0,50.9253,50.9788,50.8414,50.9635,172755.0
2021-10-25 11:30:00,66.77,66.77,66.51,66.61,155899.0,50.9635,50.9635,50.765,50.8414,155899.0
2021-10-25 12:00:00,66.62,66.72,66.6,66.65,60151.0,50.849,50.9253,50.8337,50.8719,60151.0
2021-10-25 12:30:00,66.65,66.72,66.57,66.69,69021.0,50.8719,50.9253,50.8108,50.9024,69021.0
2021-10-25 13:00:00,66.7,66.8,66.69,66.78,50357.0,50.9101,50.9864,50.9024,50.9711,50357.0
2021-10-25 13:30:00,66.76,66.78,66.66,66.71,61164.0,50.9559,50.9711,50.8795,50.9177,61164.0
2021-10-25 14:00:00,66.71,66.77,66.68,66.73,47258.0,50.9177,50.9635,50.8948,50.933,47258.0
2021-10-25 14:30:00,66.72,66.85,66.62,66.85,79346.0,50.9253,51.0246,50.849,51.0246,79346.0
2021-10-25 15:00:00,66.84,66.94,66.82,66.88,83359.0,51.0169,51.0933,51.0017,51.0475,83359.0
2021-10-25 15:30:00,66.88,66.9,66.7,66.83,229005.0,51.0475,51.0627,50.9101,51.0093,229005.0
2021-10-26 09:30:00,66.75,66.76,66.29,66.53,328919.0,50.9482,50.9559,50.5971,50.7803,328919.0
2021-10-26 10:00:00,66.51,66.68,66.45,66.53,423576.0,50.765,50.8948,50.7192,50.7803,423576.0
2021-10-26 10:30:00,66.52,66.53,66.34,66.42,226604.0,50.7727,50.7803,50.6353,50.6964,226604.0
2021-10-26 11:00:00,66.42,66.42,66.14,66.25,200549.0,50.6964,50.6964,50.4826,50.5666,200549.0
2021-10-26 11:30:00,66.27,66.28,66.02,66.15,207935.0,50.5819,50.5895,50.391,50.4903,207935.0
2021-10-26 12:00:00,66.16,66.18,66.01,66.06,75939.0,50.4979,50.5132,50.3834,50.4216,75939.0
2021-10-26 12:30:00,66.05,66.11,65.85,66.03,137746.0,50.4139,50.4597,50.2613,50.3987,137746.0
2021-10-26 13:00:00,66.02,66.09,65.96,66.0,57123.0,50.391,50.4445,50.3452,50.3758,57123.0
2021-10-26 13:30:00,66.01,66.13,66.0,66.11,71720.0,50.3834,50.475,50.3758,50.4597,71720.0
2021-10-26 14:00:00,66.13,66.24,66.13,66.17,54450.0,50.475,50.559,50.475,50.5055,54450.0
2021-10-26 14:30:00,66.17,66.32,66.16,66.28,86803.0,50.5055,50.62,50.4979,50.5895,86803.0
2021-10-26 15:00:00,66.29,66.38,66.21,66.31,80332.0,50.5971,50.6658,50.5361,50.6124,80332.0
2021-10-26 15:30:00,66.31,66.42,65.99,66.03,601707.0,50.6124,50.6964,50.3681,50.3987,601707.0
2021-10-27 09:30:00,65.0,65.26,64.65,65.17,609025.0,49.6125,49.811,49.3454,49.7423,609025.0
2021-10-27 10:00:00,65.19,65.37,64.9,64.91,224742.0,49.7575,49.8949,49.5362,49.5438,224742.0
2021-10-27 10:30:00,64.91,65.03,64.62,64.71,220448.0,49.5438,49.6354,49.3225,49.3912,220448.0
2021-10-27 11:00:00,64.72,64.85,64.69,64.75,199199.0,49.3988,49.498,49.3759,49.4217,199199.0
2021-10-27 11:30:00,64.75,65.01,64.7,65.01,90756.0,49.4217,49.6201,49.3835,49.6201,90756.0
2021-10-27 12:00:00,65.01,65.26,64.95,65.2,59009.0,49.6201,49.811,49.5743,49.7652,59009.0
2021-10-27 12:30:00,65.19,65.29,65.12,65.18,58173.0,49.7575,49.8339,49.7041,49.7499,58173.0
2021-10-27 13:00:00,65.17,65.26,65.08,65.14,96703.0,49.7423,49.811,49.6736,49.7194,96703.0
2021-10-27 13:30:00,65.16,65.24,65.1,65.2,47848.0,49.7346,49.7957,49.6888,49.7652,47848.0
2021-10-27 14:00:00,65.21,65.23,65.05,65.06,149032.0,49.7728,49.7881,49.6507,49.6583,149032.0
2021-10-27 14:30:00,65.07,65.08,64.96,64.98,65441.0,49.6659,49.6736,49.582,49.5972,65441.0
2021-10-27 15:00:00,64.96,64.96,64.6,64.69,145202.0,49.582,49.582,49.3072,49.3759,145202.0
2021-10-27 15:30:00,64.7,64.75,64.44,64.44,482846.0,49.3835,49.4217,49.1851,49.1851,482846.0
2021-10-28 09:30:00,64.15,64.59,64.1,64.54,726114.0,48.9637,49.2996,48.9256,49.2614,726114.0
2021-10-28 10:00:00,64.54,64.72,64.43,64.54,455122.0,49.2614,49.3988,49.1774,49.2614,455122.0
2021-10-28 10:30:00,64.53,64.78,64.52,64.58,432773.0,49.2538,49.4446,49.2461,49.2919,432773.0
2021-10-28 11:00:00,64.57,64.67,64.27,64.42,355044.0,49.2843,49.3606,49.0553,49.1698,355044.0
2021-10-28 11:30:00,64.42,64.58,64.34,64.54,205489.0,49.1698,49.2919,49.1087,49.2614,205489.0
2021-10-28 12:00:00,64.54,64.61,64.49,64.58,83023.0,49.2614,49.3148,49.2232,49.2919,83023.0
2021-10-28 12:30:00,64.58,64.58,64.37,64.39,121788.0,49.2919,49.2919,49.1316,49.1469,121788.0
2021-10-28 13:00:00,64.4,64.55,64.4,64.5,81050.0,49.1545,49.269,49.1545,49.2309,81050.0
2021-10-28 13:30:00,64.51,64.64,64.5,64.57,59962.0,49.2385,49.3377,49.2309,49.2843,59962.0
2021-10-28 14:00:00,64.57,64.63,64.52,64.58,67103.0,49.2843,49.3301,49.2461,49.2919,67103.0
2021-10-28 14:30:00,64.57,64.57,64.2,64.22,75674.0,49.2843,49.2843,49.0019,49.0172,75674.0
2021-10-28 15:00:00,64.21,64.3,64.17,64.22,129649.0,49.0095,49.0782,48.979,49.0172,129649.0
2021-10-28 15:30:00,64.22,64.5,64.18,64.49,564113.0,49.0172,49.2309,48.9866,49.2232,564113.0
2021-10-29 09:30:00,63.62,63.79,63.42,63.5,476169.0,48.5592,48.689,48.4065,48.4676,476169.0
2021-10-29 10:00:00,63.52,63.58,63.31,63.42,258298.0,48.4829,48.5287,48.3226,48.4065,258298.0
2021-10-29 10:30:00,63.43,63.56,63.38,63.46,183283.0,48.4142,48.5134,48.376,48.4371,183283.0
2021-10-29 11:00:00,63.46,63.65,63.38,63.59,163255.0,48.4371,48.5821,48.376,48.5363,163255.0
2021-10-29 11:30:00,63.6,63.66,63.3,63.4,191146.0,48.5439,48.5897,48.3149,48.3913,191146.0
2021-10-29 12:00:00,63.39,63.43,63.31,63.43,59493.0,48.3836,48.4142,48.3226,48.4142,59493.0
2021-10-29 12:30:00,63.43,63.51,63.34,63.35,87565.0,48.4142,48.4752,48.3455,48.3531,87565.0
2021-10-29 13:00:00,63.35,63.44,63.32,63.44,65829.0,48.3531,48.4218,48.3302,48.4218,65829.0
2021-10-29 13:30:00,63.45,63.46,63.35,63.36,68233.0,48.4294,48.4371,48.3531,48.3607,68233.0
2021-10-29 14:00:00,63.36,63.38,63.21,63.23,123111.0,48.3607,48.376,48.2463,48.2615,123111.0
2021-10-29 14:30:00,63.23,63.31,63.16,63.19,106147.0,48.2615,48.3226,48.2081,48.231,106147.0
2021-10-29 15:00:00,63.19,63.27,63.12,63.16,132958.0,48.231,48.2921,48.1776,48.2081,132958.0
2021-10-29 15:30:00,63.17,63.33,63.15,63.26,329318.0,48.2157,48.3378,48.2005,48.2844,329318.0
2021-11-01 09:30:00,63.25,63.45,63.12,63.23,367410.0,48.2768,48.4294,48.1776,48.2615,367410.0
2021-11-01 10:00:00,63.24,63.42,63.07,63.37,272755.0,48.2692,48.4065,48.1394,48.3684,272755.0
2021-11-01 10:30:00,63.38,63.45,63.23,63.38,249996.0,48.376,48.4294,48.2615,48.376,249996.0
2021-11-01 11:00:00,63.37,63.46,63.25,63.35,241217.0,48.3684,48.4371,48.2768,48.3531,241217.0
2021-11-01 11:30:00,63.36,63.53,63.36,63.52,235182.0,48.3607,48.4905,48.3607,48.4829,235182.0
2021-11-01 12:00:00,63.52,63.54,63.34,63.41,147275.0,48.4829,48.4981,48.3455,48.3989,147275.0
2021-11-01 12:30:00,63.41,63.62,63.31,63.62,96238.0,48.3989,48.5592,48.3226,48.5592,96238.0
2021-11-01 13:00:00,63.62,63.67,63.53,63.6,96306.0,48.5592,48.5974,48.4905,48.5439,96306.0
2021-11-01 13:30:00,63.6,63.61,63.42,63.48,66812.0,48.5439,48.5516,48.4065,48.4523,66812.0
2021-11-01 14:00:00,63.49,63.51,63.31,63.35,89656.0,48.46,48.4752,48.3226,48.3531,89656.0
2021-11-01 14:30:00,63.34,63.37,63.26,63.28,74206.0,48.3455,48.3684,48.2844,48.2997,74206.0
2021-11-01 15:00:00,63.28,63.39,63.26,63.27,76217.0,48.2997,48.3836,48.2844,48.2921,76217.0
2021-11-01 15:30:00,63.27,63.48,63.25,63.39,236951.0,48.2921,48.4523,48.2768,48.3836,236951.0
2021-11-02 09:30:00,61.49,61.68,61.29,61.43,685742.0,46.9334,47.0785,46.7808,46.8876,685742.0
2021-11-02 10:00:00,61.43,61.54,61.25,61.3,361398.0,46.8876,46.9716,46.7502,46.7884,361398.0
2021-11-02 10:30:00,61.29,61.53,61.23,61.43,329827.0,46.7808,46.964,46.735,46.8876,329827.0
2021-11-02 11:00:00,61.43,61.76,61.32,61.34,353344.0,46.8876,47.1395,46.8037,46.8189,353344.0
2021-11-02 11:30:00,61.34,61.64,61.31,61.51,200997.0,46.8189,47.0479,46.796,46.9487,200997.0
2021-11-02 12:00:00,61.51,61.66,61.51,61.66,135006.0,46.9487,47.0632,46.9487,47.0632,135006.0
2021-11-02 12:30:00,61.66,61.85,61.6,61.82,136298.0,47.0632,47.2082,47.0174,47.1853,136298.0
2021-11-02 13:00:00,61.83,61.98,61.8,61.92,127284.0,47.1929,47.3074,47.17,47.2616,127284.0
2021-11-02 13:30:00,61.92,62.22,61.92,62.11,175127.0,47.2616,47.4906,47.2616,47.4067,175127.0
2021-11-02 14:00:00,62.11,62.14,61.9,61.93,106069.0,47.4067,47.4296,47.2464,47.2693,106069.0
2021-11-02 14:30:00,61.92,61.93,61.82,61.86,131203.0,47.2616,47.2693,47.1853,47.2158,131203.0
2021-11-02 15:00:00,61.86,61.92,61.8,61.89,120467.0,47.2158,47.2616,47.17,47.2387,120467.0
2021-11-02 15:30:00,61.89,61.95,61.84,61.94,344241.0,47.2387,47.2845,47.2006,47.2769,344241.0
2021-11-03 09:30:00,62.21,62.33,61.96,62.08,264245.0,47.483,47.5746,47.2922,47.3838,264245.0
2021-11-03 10:00:00,62.07,62.15,61.88,62.02,153716.0,47.3761,47.4372,47.2311,47.338,153716.0
2021-11-03 10:30:00,62.01,62.29,62.0,62.2,161616.0,47.3303,47.544,47.3227,47.4754,161616.0
2021-11-03 11:00:00,62.19,62.21,61.84,61.91,141455.0,47.4677,47.483,47.2006,47.254,141455.0
2021-11-03 11:30:00,61.91,62.01,61.75,61.85,287754.0,47.254,47.3303,47.1319,47.2082,287754.0
2021-11-03 12:00:00,61.84,61.9,61.67,61.83,220902.0,47.2006,47.2464,47.0708,47.1929,220902.0
2021-11-03 12:30:00,61.81,61.92,61.71,61.85,113500.0,47.1777,47.2616,47.1014,47.2082,113500.0
2021-11-03 13:00:00,61.87,61.88,61.67,61.69,58721.0,47.2235,47.2311,47.0708,47.0861,58721.0
2021-11-03 13:30:00,61.7,61.72,61.57,61.6,110155.0,47.0937,47.109,46.9945,47.0174,110155.0
2021-11-03 14:00:00,61.6,61.91,61.6,61.78,219152.0,47.0174,47.254,47.0174,47.1548,219152.0
2021-11-03 14:30:00,61.79,62.18,61.72,62.03,233733.0,47.1624,47.4601,47.109,47.3456,233733.0
2021-11-03 15:00:00,62.04,62.1,61.88,62.03,717949.0,47.3532,47.399,47.2311,47.3456,717949.0
2021-11-03 15:30:00,62.03,62.23,61.87,62.05,609291.0,47.3456,47.4983,47.2235,47.3609,609291.0
2021-11-04 09:30:00,61.36,61.51,61.04,61.17,547949.0,46.8342,46.9487,46.59,46.6892,547949.0
2021-11-04 10:00:00,61.18,61.28,61.02,61.03,279607.0,46.6968,46.7731,46.5747,46.5823,279607.0
2021-11-04 10:30:00,61.02,61.07,60.85,60.87,257197.0,46.5747,46.6129,46.4449,46.4602,257197.0
2021-11-04 11:00:00,60.86,60.91,60.72,60.79,235353.0,46.4526,46.4907,46.3457,46.3991,235353.0
2021-11-04 11:30:00,60.78,60.93,60.68,60.89,137614.0,46.3915,46.506,46.3152,46.4755,137614.0
2021-11-04 12:00:00,60.89,61.08,60.85,60.9,176142.0,46.4755,46.6205,46.4449,46.4831,176142.0
2021-11-04 12:30:00,60.9,60.9,60.61,60.62,219919.0,46.4831,46.4831,46.2618,46.2694,219919.0
2021-11-04 13:00:00,60.62,60.7,60.58,60.65,171134.0,46.2694,46.3304,46.2389,46.2923,171134.0
2021-11-04 13:30:00,60.65,60.75,60.59,60.66,191703.0,46.2923,46.3686,46.2465,46.2999,191703.0
2021-11-04 14:00:00,60.67,60.7,60.56,60.66,88193.0,46.3076,46.3304,46.2236,46.2999,88193.0
2021-11-04 14:30:00,60.65,60.68,60.6,60.65,144550.0,46.2923,46.3152,46.2541,46.2923,144550.0
2021-11-04 15:00:00,60.63,60.82,60.61,60.78,166492.0,46.277,46.422,46.2618,46.3915,166492.0
2021-11-04 15:30:00,60.78,60.88,60.7,60.86,268549.0,46.3915,46.4678,46.3304,46.4526,268549.0
2021-11-05 09:30:00,60.52,60.65,60.22,60.27,449778.0,46.1931,46.2923,45.9641,46.0022,449778.0
2021-11-05 10:00:00,60.27,60.45,60.16,60.45,328239.0,46.0022,46.1396,45.9183,46.1396,328239.0
2021-11-05 10:30:00,60.45,60.54,60.35,60.54,197387.0,46.1396,46.2083,46.0633,46.2083,197387.0
2021-11-05 11:00:00,60.53,60.57,60.42,60.55,252351.0,46.2007,46.2312,46.1167,46.216,252351.0
2021-11-05 11:30:00,60.54,60.71,60.54,60.62,321163.0,46.2083,46.3381,46.2083,46.2694,321163.0
2021-11-05 12:00:00,60.62,60.63,60.52,60.6,142427.0,46.2694,46.277,46.1931,46.2541,142427.0
2021-11-05 12:30:00,60.6,60.72,60.56,60.58,97915.0,46.2541,46.3457,46.2236,46.2389,97915.0
2021-11-05 13:00:00,60.58,60.6,60.25,60.26,113721.0,46.2389,46.2541,45.987,45.9946,113721.0
2021-11-05 13:30:00,60.26,60.5,60.26,60.45,85070.0,45.9946,46.1778,45.9946,46.1396,85070.0
2021-11-05 14:00:00,60.43,60.58,60.41,60.58,71089.0,46.1244,46.2389,46.1091,46.2389,71089.0
2021-11-05 14:30:00,60.58,60.59,60.38,60.42,77519.0,46.2389,46.2465,46.0862,46.1167,77519.0
2021-11-05 15:00:00,60.43,60.46,60.32,60.45,89918.0,46.1244,46.1473,46.0404,46.1396,89918.0
2021-11-05 15:30:00,60.46,60.62,60.42,60.62,248851.0,46.1473,46.2694,46.1167,46.2694,248851.0
2021-11-08 09:30:00,60.99,61.73,60.93,61.62,655928.0,46.5518,47.1166,46.506,47.0327,655928.0
2021-11-08 10:00:00,61.61,61.91,61.56,61.81,595928.0,47.025,47.254,46.9869,47.1777,595928.0
2021-11-08 10:30:00,61.81,61.93,61.73,61.8,253551.0,47.1777,47.2693,47.1166,47.17,253551.0
2021-11-08 11:00:00,61.8,61.83,61.44,61.49,191886.0,47.17,47.1929,46.8953,46.9334,191886.0
2021-11-08 11:30:00,61.48,62.02,61.47,62.02,231875.0,46.9258,47.338,46.9182,47.338,231875.0
2021-11-08 12:00:00,62.0,62.02,61.86,61.91,139173.0,47.3227,47.338,47.2158,47.254,139173.0
2021-11-08 12:30:00,61.91,61.96,61.79,61.84,104425.0,47.254,47.2922,47.1624,47.2006,104425.0
2021-11-08 13:00:00,61.84,61.99,61.83,61.94,106903.0,47.2006,47.3151,47.1929,47.2769,106903.0
2021-11-08 13:30:00,61.94,61.94,61.8,61.86,172912.0,47.2769,47.2769,47.17,47.2158,172912.0
2021-11-08 14:00:00,61.86,62.0,61.84,61.99,78402.0,47.2158,47.3227,47.2006,47.3151,78402.0
2021-11-08 14:30:00,62.0,62.09,61.99,62.08,93998.0,47.3227,47.3914,47.3151,47.3838,93998.0
2021-11-08 15:00:00,62.07,62.14,62.03,62.11,160771.0,47.3761,47.4296,47.3456,47.4067,160771.0
2021-11-08 15:30:00,62.11,62.29,61.94,62.29,581021.0,47.4067,47.544,47.2769,47.544,581021.0
2021-11-09 09:30:00,61.52,61.89,61.14,61.22,511381.0,46.9563,47.2387,46.6663,46.7273,511381.0
2021-11-09 10:00:00,61.2,61.36,60.89,61.05,189792.0,46.7121,46.8342,46.4755,46.5976,189792.0
2021-11-09 10:30:00,61.05,61.22,60.97,61.2,200481.0,46.5976,46.7273,46.5365,46.7121,200481.0
2021-11-09 11:00:00,61.2,61.22,60.98,60.99,239304.0,46.7121,46.7273,46.5442,46.5518,239304.0
2021-11-09 11:30:00,60.99,61.08,60.83,60.84,196203.0,46.5518,46.6205,46.4297,46.4373,196203.0
2021-11-09 12:00:00,60.83,60.95,60.73,60.86,122250.0,46.4297,46.5213,46.3533,46.4526,122250.0
2021-11-09 12:30:00,60.86,61.03,60.85,61.01,92474.0,46.4526,46.5823,46.4449,46.5671,92474.0
2021-11-09 13:00:00,61.01,61.09,60.91,60.97,92370.0,46.5671,46.6281,46.4907,46.5365,92370.0
2021-11-09 13:30:00,60.97,61.09,60.95,61.07,55136.0,46.5365,46.6281,46.5213,46.6129,55136.0
2021-11-09 14:00:00,61.06,61.2,61.01,61.11,81552.0,46.6052,46.7121,46.5671,46.6434,81552.0
2021-11-09 14:30:00,61.1,61.32,61.05,61.32,106334.0,46.6358,46.8037,46.5976,46.8037,106334.0
2021-11-09 15:00:00,61.31,61.45,61.24,61.24,228594.0,46.796,46.9029,46.7426,46.7426,228594.0
2021-11-09 15:30:00,61.25,61.41,61.23,61.4,179080.0,46.7502,46.8724,46.735,46.8647,179080.0
2021-11-10 09:30:00,60.8,61.26,60.74,60.87,533964.0,46.4068,46.7579,46.361,46.4602,533964.0
2021-11-10 10:00:00,60.88,60.9,60.61,60.7,208651.0,46.4678,46.4831,46.2618,46.3304,208651.0
2021-11-10 10:30:00,60.69,60.82,60.61,60.62,278221.0,46.3228,46.422,46.2618,46.2694,278221.0
2021-11-10 11:00:00,60.64,60.87,60.63,60.87,118865.0,46.2847,46.4602,46.277,46.4602,118865.0
2021-11-10 11:30:00,60.87,61.08,60.79,61.07,139966.0,46.4602,46.6205,46.3991,46.6129,139966.0
2021-11-10 12:00:00,61.07,61.07,60.84,60.89,89574.0,46.6129,46.6129,46.4373,46.4755,89574.0
2021-11-10 12:30:00,60.89,60.92,60.74,60.82,52890.0,46.4755,46.4984,46.361,46.422,52890.0
2021-11-10 13:00:00,60.81,60.82,60.56,60.62,103573.0,46.4144,46.422,46.2236,46.2694,103573.0
2021-11-10 13:30:00,60.62,60.71,60.48,60.58,128745.0,46.2694,46.3381,46.1625,46.2389,128745.0
2021-11-10 14:00:00,60.57,60.58,60.41,60.43,158803.0,46.2312,46.2389,46.1091,46.1244,158803.0
2021-11-10 14:30:00,60.43,60.5,60.35,60.39,125175.0,46.1244,46.1778,46.0633,46.0938,125175.0
2021-11-10 15:00:00,60.37,60.51,60.34,60.5,117390.0,46.0786,46.1854,46.0557,46.1778,117390.0
2021-11-10 15:30:00,60.5,60.52,60.31,60.35,386380.0,46.1778,46.1931,46.0328,46.0633,386380.0
2021-11-11 09:30:00,62.22,62.83,62.2,62.55,1145095.0,47.4906,47.9562,47.4754,47.7425,1145095.0
2021-11-11 10:00:00,62.56,62.84,62.52,62.63,367224.0,47.7501,47.9638,47.7196,47.8036,367224.0
2021-11-11 10:30:00,62.63,62.77,62.49,62.49,356511.0,47.8036,47.9104,47.6967,47.6967,356511.0
2021-11-11 11:00:00,62.51,62.65,62.45,62.47,233194.0,47.712,47.8188,47.6662,47.6814,233194.0
2021-11-11 11:30:00,62.48,62.7,62.46,62.69,139707.0,47.6891,47.857,47.6738,47.8494,139707.0
2021-11-11 12:00:00,62.68,62.84,62.67,62.8,151425.0,47.8417,47.9638,47.8341,47.9333,151425.0
2021-11-11 12:30:00,62.77,62.95,62.76,62.94,116862.0,47.9104,48.0478,47.9028,48.0402,116862.0
2021-11-11 13:00:00,62.94,63.0,62.89,62.98,129376.0,48.0402,48.086,48.002,48.0707,129376.0
2021-11-11 13:30:00,62.98,63.08,62.95,62.98,138719.0,48.0707,48.147,48.0478,48.0707,138719.0
2021-11-11 14:00:00,62.98,63.14,62.9,63.13,165643.0,48.0707,48.1928,48.0096,48.1852,165643.0
2021-11-11 14:30:00,63.13,63.14,63.06,63.1,164585.0,48.1852,48.1928,48.1318,48.1623,164585.0
2021-11-11 15:00:00,63.1,63.13,62.99,63.05,189751.0,48.1623,48.1852,48.0783,48.1241,189751.0
2021-11-11 15:30:00,63.05,63.06,62.91,63.0,499860.0,48.1241,48.1318,48.0173,48.086,499860.0
2021-11-12 09:30:00,62.14,62.59,61.85,62.45,679369.0,47.4296,47.773,47.2082,47.6662,679369.0
2021-11-12 10:00:00,62.46,62.72,62.46,62.5,407514.0,47.6738,47.8723,47.6738,47.7043,407514.0
2021-11-12 10:30:00,62.51,62.57,62.22,62.33,297994.0,47.712,47.7578,47.4906,47.5746,297994.0
2021-11-12 11:00:00,62.34,62.45,62.29,62.3,334887.0,47.5822,47.6662,47.544,47.5517,334887.0
2021-11-12 11:30:00,62.31,62.57,62.17,62.5,274870.0,47.5593,47.7578,47.4525,47.7043,274870.0
2021-11-12 12:00:00,62.49,62.61,62.48,62.54,89677.0,47.6967,47.7883,47.6891,47.7349,89677.0
2021-11-12 12:30:00,62.53,62.63,62.47,62.56,66006.0,47.7272,47.8036,47.6814,47.7501,66006.0
2021-11-12 13:00:00,62.56,62.6,62.5,62.59,47841.0,47.7501,47.7807,47.7043,47.773,47841.0
2021-11-12 13:30:00,62.59,62.59,62.41,62.5,84783.0,47.773,47.773,47.6356,47.7043,84783.0
2021-11-12 14:00:00,62.5,62.5,62.34,62.39,42991.0,47.7043,47.7043,47.5822,47.6204,42991.0
2021-11-12 14:30:00,62.39,62.42,62.31,62.32,48060.0,47.6204,47.6433,47.5593,47.5669,48060.0
2021-11-12 15:00:00,62.33,62.36,62.28,62.3,60487.0,47.5746,47.5975,47.5364,47.5517,60487.0
2021-11-12 15:30:00,62.3,62.41,62.27,62.33,190341.0,47.5517,47.6356,47.5288,47.5746,190341.0
2021-11-15 09:30:00,61.65,61.7,61.31,61.57,413018.0,47.0556,47.0937,46.796,46.9945,413018.0
2021-11-15 10:00:00,61.59,61.62,61.42,61.43,279503.0,47.0098,47.0327,46.88,46.8876,279503.0
2021-11-15 10:30:00,61.4,61.45,61.26,61.29,177226.0,46.8647,46.9029,46.7579,46.7808,177226.0
2021-11-15 11:00:00,61.28,61.55,61.27,61.51,201296.0,46.7731,46.9792,46.7655,46.9487,201296.0
2021-11-15 11:30:00,61.51,61.64,61.48,61.61,99026.0,46.9487,47.0479,46.9258,47.025,99026.0
2021-11-15 12:00:00,61.61,61.69,61.46,61.52,96439.0,47.025,47.0861,46.9105,46.9563,96439.0
2021-11-15 12:30:00,61.52,61.61,61.51,61.57,68128.0,46.9563,47.025,46.9487,46.9945,68128.0
2021-11-15 13:00:00,61.57,61.61,61.5,61.6,117989.0,46.9945,47.025,46.9411,47.0174,117989.0
2021-11-15 13:30:00,61.6,61.67,61.57,61.58,67055.0,47.0174,47.0708,46.9945,47.0021,67055.0
2021-11-15 14:00:00,61.58,61.66,61.56,61.61,89332.0,47.0021,47.0632,46.9869,47.025,89332.0
2021-11-15 14:30:00,61.62,61.73,61.59,61.66,89985.0,47.0327,47.1166,47.0098,47.0632,89985.0
2021-11-15 15:00:00,61.66,61.74,61.62,61.7,89393.0,47.0632,47.1242,47.0327,47.0937,89393.0
2021-11-15 15:30:00,61.7,61.7,61.56,61.62,286877.0,47.0937,47.0937,46.9869,47.0327,286877.0
2021-11-16 09:30:00,61.15,61.31,61.04,61.07,640883.0,46.6739,46.796,46.59,46.6129,640883.0
2021-11-16 10:00:00,61.06,61.17,61.0,61.03,432132.0,46.6052,46.6892,46.5594,46.5823,432132.0
2021-11-16 10:30:00,61.02,61.16,60.85,60.87,275476.0,46.5747,46.6816,46.4449,46.4602,275476.0
2021-11-16 11:00:00,60.86,61.12,60.84,60.94,219058.0,46.4526,46.651,46.4373,46.5136,219058.0
2021-11-16 11:30:00,60.93,61.0,60.73,60.93,249334.0,46.506,46.5594,46.3533,46.506,249334.0
2021-11-16 12:00:00,60.92,60.96,60.81,60.91,125481.0,46.4984,46.5289,46.4144,46.4907,125481.0
2021-11-16 12:30:00,60.9,60.97,60.84,60.94,111016.0,46.4831,46.5365,46.4373,46.5136,111016.0
2021-11-16 13:00:00,60.95,60.98,60.87,60.92,95300.0,46.5213,46.5442,46.4602,46.4984,95300.0
2021-11-16 13:30:00,60.91,60.95,60.81,60.82,79597.0,46.4907,46.5213,46.4144,46.422,79597.0
2021-11-16 14:00:00,60.82,60.86,60.8,60.82,89023.0,46.422,46.4526,46.4068,46.422,89023.0
2021-11-16 14:30:00,60.81,60.86,60.74,60.75,88122.0,46.4144,46.4526,46.361,46.3686,88122.0
2021-11-16 15:00:00,60.74,60.79,60.68,60.7,173001.0,46.361,46.3991,46.3152,46.3304,173001.0
2021-11-16 15:30:00,60.7,60.78,60.54,60.56,303043.0,46.3304,46.3915,46.2083,46.2236,303043.0
2021-11-17 09:30:00,60.91,61.24,60.62,60.65,496946.0,46.4907,46.7426,46.2694,46.2923,496946.0
2021-11-17 10:00:00,60.64,60.81,60.62,60.7,253262.0,46.2847,46.4144,46.2694,46.3304,253262.0
2021-11-17 10:30:00,60.69,60.85,60.66,60.85,136642.0,46.3228,46.4449,46.2999,46.4449,136642.0
2021-11-17 11:00:00,60.84,60.87,60.72,60.82,193333.0,46.4373,46.4602,46.3457,46.422,193333.0
2021-11-17 11:30:00,60.82,60.87,60.71,60.86,167290.0,46.422,46.4602,46.3381,46.4526,167290.0
2021-11-17 12:00:00,60.87,60.91,60.62,60.65,109398.0,46.4602,46.4907,46.2694,46.2923,109398.0
2021-11-17 12:30:00,60.64,60.81,60.55,60.72,155980.0,46.2847,46.4144,46.216,46.3457,155980.0
2021-11-17 13:00:00,60.7,60.8,60.67,60.74,78550.0,46.3304,46.4068,46.3076,46.361,78550.0
2021-11-17 13:30:00,60.75,60.78,60.69,60.76,82992.0,46.3686,46.3915,46.3228,46.3762,82992.0
2021-11-17 14:00:00,60.76,60.77,60.58,60.65,110603.0,46.3762,46.3839,46.2389,46.2923,110603.0
2021-11-17 14:30:00,60.65,60.65,60.5,60.58,146391.0,46.2923,46.2923,46.1778,46.2389,146391.0
2021-11-17 15:00:00,60.57,60.73,60.51,60.7,156130.0,46.2312,46.3533,46.1854,46.3304,156130.0
2021-11-17 15:30:00,60.69,60.79,60.64,60.68,377808.0,46.3228,46.3991,46.2847,46.3152,377808.0
2021-11-18 09:30:00,60.0,60.21,59.83,59.93,674601.0,45.7962,45.9564,45.6664,45.7427,674601.0
2021-11-18 10:00:00,59.92,59.92,59.61,59.62,401314.0,45.7351,45.7351,45.4985,45.5061,401314.0
2021-11-18 10:30:00,59.63,59.87,59.58,59.79,339778.0,45.5138,45.6969,45.4756,45.6359,339778.0
2021-11-18 11:00:00,59.79,59.87,59.65,59.78,377505.0,45.6359,45.6969,45.529,45.6282,377505.0
2021-11-18 11:30:00,59.77,59.93,59.71,59.83,139426.0,45.6206,45.7427,45.5748,45.6664,139426.0
2021-11-18 12:00:00,59.83,60.16,59.83,60.14,119951.0,45.6664,45.9183,45.6664,45.903,119951.0
2021-11-18 12:30:00,60.15,60.15,59.96,60.01,90526.0,45.9107,45.9107,45.7656,45.8038,90526.0
2021-11-18 13:00:00,59.98,60.07,59.96,60.07,71749.0,45.7809,45.8496,45.7656,45.8496,71749.0
2021-11-18 13:30:00,60.06,60.12,60.0,60.09,92921.0,45.842,45.8878,45.7962,45.8649,92921.0
2021-11-18 14:00:00,60.08,60.09,59.9,59.93,76118.0,45.8572,45.8649,45.7198,45.7427,76118.0
2021-11-18 14:30:00,59.93,60.01,59.9,59.94,117128.0,45.7427,45.8038,45.7198,45.7504,117128.0
2021-11-18 15:00:00,59.94,59.98,59.89,59.95,108783.0,45.7504,45.7809,45.7122,45.758,108783.0
2021-11-18 15:30:00,59.94,59.96,59.78,59.91,394344.0,45.7504,45.7656,45.6282,45.7275,394344.0
2021-11-19 09:30:00,60.63,61.04,60.45,60.79,609266.0,46.277,46.59,46.1396,46.3991,609266.0
2021-11-19 10:00:00,60.79,60.81,60.51,60.74,228337.0,46.3991,46.4144,46.1854,46.361,228337.0
2021-11-19 10:30:00,60.73,60.9,60.69,60.8,182836.0,46.3533,46.4831,46.3228,46.4068,182836.0
2021-11-19 11:00:00,60.8,61.06,60.76,61.06,325730.0,46.4068,46.6052,46.3762,46.6052,325730.0
2021-11-19 11:30:00,61.06,61.12,60.95,61.11,368853.0,46.6052,46.651,46.5213,46.6434,368853.0
2021-11-19 12:00:00,61.11,61.4,61.09,61.4,144441.0,46.6434,46.8647,46.6281,46.8647,144441.0
2021-11-19 12:30:00,61.4,61.46,61.24,61.3,126515.0,46.8647,46.9105,46.7426,46.7884,126515.0
2021-11-19 13:00:00,61.3,61.34,61.13,61.14,114182.0,46.7884,46.8189,46.6587,46.6663,114182.0
2021-11-19 13:30:00,61.13,61.18,61.02,61.11,87231.0,46.6587,46.6968,46.5747,46.6434,87231.0
2021-11-19 14:00:00,61.11,61.21,61.07,61.09,118322.0,46.6434,46.7197,46.6129,46.6281,118322.0
2021-11-19 14:30:00,61.09,61.09,60.87,60.91,132615.0,46.6281,46.6281,46.4602,46.4907,132615.0
2021-11-19 15:00:00,60.9,60.95,60.8,60.88,100709.0,46.4831,46.5213,46.4068,46.4678,100709.0
2021-11-19 15:30:00,60.88,60.91,60.69,60.72,491362.0,46.4678,46.4907,46.3228,46.3457,491362.0
2021-11-22 09:30:00,61.11,61.89,60.94,61.86,495576.0,46.6434,47.2387,46.5136,47.2158,495576.0
2021-11-22 10:00:00,61.87,62.04,61.7,61.89,366889.0,47.2235,47.3532,47.0937,47.2387,366889.0
2021-11-22 10:30:00,61.89,62.31,61.89,62.1,312698.0,47.2387,47.5593,47.2387,47.399,312698.0
2021-11-22 11:00:00,62.13,62.37,62.0,62.0,255369.0,47.4219,47.6051,47.3227,47.3227,255369.0
2021-11-22 11:30:00,62.01,62.18,61.77,61.9,227504.0,47.3303,47.4601,47.1471,47.2464,227504.0
2021-11-22 12:00:00,61.9,62.0,61.83,61.98,96189.0,47.2464,47.3227,47.1929,47.3074,96189.0
2021-11-22 12:30:00,61.97,62.18,61.96,62.16,154362.0,47.2998,47.4601,47.2922,47.4448,154362.0
2021-11-22 13:00:00,62.16,62.26,62.1,62.2,98701.0,47.4448,47.5211,47.399,47.4754,98701.0
2021-11-22 13:30:00,62.22,62.31,62.2,62.28,135613.0,47.4906,47.5593,47.4754,47.5364,135613.0
2021-11-22 14:00:00,62.27,62.28,62.19,62.24,93358.0,47.5288,47.5364,47.4677,47.5059,93358.0
2021-11-22 14:30:00,62.24,62.35,62.22,62.32,89638.0,47.5059,47.5898,47.4906,47.5669,89638.0
2021-11-22 15:00:00,62.32,62.39,62.28,62.32,97466.0,47.5669,47.6204,47.5364,47.5669,97466.0
2021-11-22 15:30:00,62.32,62.33,62.0,62.0,228379.0,47.5669,47.5746,47.3227,47.3227,228379.0
2021-11-23 09:30:00,63.16,63.66,63.06,63.44,570730.0,48.2081,48.5897,48.1318,48.4218,570730.0
2021-11-23 10:00:00,63.44,63.64,63.22,63.54,402180.0,48.4218,48.5745,48.2539,48.4981,402180.0
2021-11-23 10:30:00,63.5,63.62,63.28,63.3,286729.0,48.4676,48.5592,48.2997,48.3149,286729.0
2021-11-23 11:00:00,63.29,63.42,63.07,63.37,335026.0,48.3073,48.4065,48.1394,48.3684,335026.0
2021-11-23 11:30:00,63.36,63.63,63.31,63.61,213945.0,48.3607,48.5668,48.3226,48.5516,213945.0
2021-11-23 12:00:00,63.6,63.8,63.5,63.79,127009.0,48.5439,48.6966,48.4676,48.689,127009.0
2021-11-23 12:30:00,63.8,63.86,63.67,63.69,119359.0,48.6966,48.7424,48.5974,48.6126,119359.0
2021-11-23 13:00:00,63.69,63.9,63.66,63.83,194584.0,48.6126,48.7729,48.5897,48.7195,194584.0
2021-11-23 13:30:00,63.84,64.06,63.79,64.0,138438.0,48.7271,48.895,48.689,48.8492,138438.0
2021-11-23 14:00:00,63.99,64.06,63.91,63.95,131916.0,48.8416,48.895,48.7805,48.8111,131916.0
2021-11-23 14:30:00,63.94,63.99,63.79,63.88,134357.0,48.8034,48.8416,48.689,48.7576,134357.0
2021-11-23 15:00:00,63.88,63.88,63.63,63.67,183503.0,48.7576,48.7576,48.5668,48.5974,183503.0
2021-11-23 15:30:00,63.67,63.94,63.64,63.84,373911.0,48.5974,48.8034,48.5745,48.7271,373911.0
2021-11-24 09:30:00,64.29,64.64,64.01,64.47,481577.0,49.0706,49.3377,48.8569,49.208,481577.0
2021-11-24 10:00:00,64.46,64.67,64.34,64.4,217794.0,49.2003,49.3606,49.1087,49.1545,217794.0
2021-11-24 10:30:00,64.4,64.57,64.12,64.12,199526.0,49.1545,49.2843,48.9408,48.9408,199526.0
2021-11-24 11:00:00,64.13,64.21,64.03,64.06,118880.0,48.9485,49.0095,48.8721,48.895,118880.0
2021-11-24 11:30:00,64.07,64.09,63.88,63.93,292937.0,48.9027,48.9179,48.7576,48.7958,292937.0
2021-11-24 12:00:00,63.93,64.0,63.79,63.83,66499.0,48.7958,48.8492,48.689,48.7195,66499.0
2021-11-24 12:30:00,63.83,63.95,63.83,63.92,69057.0,48.7195,48.8111,48.7195,48.7882,69057.0
2021-11-24 13:00:00,63.91,63.93,63.83,63.84,37776.0,48.7805,48.7958,48.7195,48.7271,37776.0
2021-11-24 13:30:00,63.86,63.88,63.8,63.81,43999.0,48.7424,48.7576,48.6966,48.7042,43999.0
2021-11-24 14:00:00,63.82,63.91,63.71,63.79,87140.0,48.7118,48.7805,48.6279,48.689,87140.0
2021-11-24 14:30:00,63.79,63.89,63.79,63.84,64207.0,48.689,48.7653,48.689,48.7271,64207.0
2021-11-24 15:00:00,63.84,63.91,63.74,63.83,83083.0,48.7271,48.7805,48.6508,48.7195,83083.0
2021-11-24 15:30:00,63.83,63.87,63.75,63.76,199047.0,48.7195,48.75,48.6584,48.6661,199047.0
2021-11-26 09:30:00,60.8,61.14,60.73,60.99,736871.0,46.4068,46.6663,46.3533,46.5518,736871.0
2021-11-26 10:00:00,60.98,61.52,60.96,61.36,383896.0,46.5442,46.9563,46.5289,46.8342,383896.0
2021-11-26 10:30:00,61.38,61.58,61.2,61.5,230257.0,46.8495,47.0021,46.7121,46.9411,230257.0
2021-11-26 11:00:00,61.5,61.73,61.4,61.47,394817.0,46.9411,47.1166,46.8647,46.9182,394817.0
2021-11-26 11:30:00,61.44,61.58,61.29,61.55,141260.0,46.8953,47.0021,46.7808,46.9792,141260.0
2021-11-26 12:00:00,61.56,62.05,61.53,62.04,196467.0,46.9869,47.3609,46.964,47.3532,196467.0
2021-11-26 12:30:00,62.04,62.48,62.01,62.36,467690.0,47.3532,47.6891,47.3303,47.5975,467690.0
2021-11-29 09:30:00,63.21,63.58,62.69,62.86,1014808.0,48.2463,48.5287,47.8494,47.9791,1014808.0
2021-11-29 10:00:00,62.79,62.84,62.4,62.41,351457.0,47.9257,47.9638,47.628,47.6356,351457.0
2021-11-29 10:30:00,62.41,62.57,62.33,62.4,398048.0,47.6356,47.7578,47.5746,47.628,398048.0
2021-11-29 11:00:00,62.4,62.57,62.36,62.47,354711.0,47.628,47.7578,47.5975,47.6814,354711.0
2021-11-29 11:30:00,62.47,62.71,62.3,62.7,160238.0,47.6814,47.8646,47.5517,47.857,160238.0
2021-11-29 12:00:00,62.7,62.9,62.65,62.88,142371.0,47.857,48.0096,47.8188,47.9944,142371.0
2021-11-29 12:30:00,62.87,63.01,62.84,62.96,97209.0,47.9867,48.0936,47.9638,48.0554,97209.0
2021-11-29 13:00:00,62.97,63.06,62.92,63.05,83612.0,48.0631,48.1318,48.0249,48.1241,83612.0
2021-11-29 13:30:00,63.05,63.15,63.03,63.09,108144.0,48.1241,48.2005,48.1089,48.1547,108144.0
2021-11-29 14:00:00,63.1,63.17,63.05,63.08,109909.0,48.1623,48.2157,48.1241,48.147,109909.0
2021-11-29 14:30:00,63.09,63.14,62.99,63.09,110466.0,48.1547,48.1928,48.0783,48.1547,110466.0
2021-11-29 15:00:00,63.1,63.24,63.06,63.14,109596.0,48.1623,48.2692,48.1318,48.1928,109596.0
2021-11-29 15:30:00,63.13,63.17,62.91,62.93,282018.0,48.1852,48.2157,48.0173,48.0325,282018.0
2021-11-30 09:30:00,63.4,63.7,63.34,63.4,506067.0,48.3913,48.6203,48.3455,48.3913,506067.0
2021-11-30 10:00:00,63.38,63.76,63.25,63.53,320669.0,48.376,48.6661,48.2768,48.4905,320669.0
2021-11-30 10:30:00,63.54,63.62,62.56,62.56,318926.0,48.4981,48.5592,47.7501,47.7501,318926.0
2021-11-30 11:00:00,62.55,62.87,62.35,62.58,268131.0,47.7425,47.9867,47.5898,47.7654,268131.0
2021-11-30 11:30:00,62.58,62.66,61.93,62.12,576500.0,47.7654,47.8265,47.2693,47.4143,576500.0
2021-11-30 12:00:00,62.12,62.19,61.82,62.16,173267.0,47.4143,47.4677,47.1853,47.4448,173267.0
2021-11-30 12:30:00,62.12,62.36,62.1,62.29,147657.0,47.4143,47.5975,47.399,47.544,147657.0
2021-11-30 13:00:00,62.31,62.41,62.18,62.34,184066.0,47.5593,47.6356,47.4601,47.5822,184066.0
2021-11-30 13:30:00,62.33,62.65,62.32,62.55,122670.0,47.5746,47.8188,47.5669,47.7425,122670.0
2021-11-30 14:00:00,62.55,62.78,62.55,62.58,144214.0,47.7425,47.918,47.7425,47.7654,144214.0
2021-11-30 14:30:00,62.58,62.75,62.57,62.75,172145.0,47.7654,47.8952,47.7578,47.8952,172145.0
2021-11-30 15:00:00,62.75,62.85,62.66,62.7,248098.0,47.8952,47.9715,47.8265,47.857,248098.0
2021-11-30 15:30:00,62.7,62.9,62.62,62.68,487765.0,47.857,48.0096,47.7959,47.8417,487765.0
2021-12-01 09:30:00,62.84,63.42,62.58,63.22,572748.0,47.9638,48.4065,47.7654,48.2539,572748.0
2021-12-01 10:00:00,63.22,63.51,63.19,63.3,342514.0,48.2539,48.4752,48.231,48.3149,342514.0
2021-12-01 10:30:00,63.3,63.57,63.1,63.5,251160.0,48.3149,48.521,48.1623,48.4676,251160.0
2021-12-01 11:00:00,63.52,63.83,63.47,63.57,301635.0,48.4829,48.7195,48.4447,48.521,301635.0
2021-12-01 11:30:00,63.58,63.7,63.36,63.51,666187.0,48.5287,48.6203,48.3607,48.4752,666187.0
2021-12-01 12:00:00,63.5,63.84,63.41,63.7,160896.0,48.4676,48.7271,48.3989,48.6203,160896.0
2021-12-01 12:30:00,63.71,63.77,63.4,63.43,156138.0,48.6279,48.6737,48.3913,48.4142,156138.0
2021-12-01 13:00:00,63.43,63.49,63.19,63.35,194824.0,48.4142,48.46,48.231,48.3531,194824.0
2021-12-01 13:30:00,63.36,63.38,62.94,63.2,181015.0,48.3607,48.376,48.0402,48.2386,181015.0
2021-12-01 14:00:00,63.18,63.23,62.74,62.99,198358.0,48.2234,48.2615,47.8875,48.0783,198358.0
2021-12-01 14:30:00,62.99,63.06,62.8,62.82,152889.0,48.0783,48.1318,47.9333,47.9486,152889.0
2021-12-01 15:00:00,62.82,62.91,62.34,62.43,274723.0,47.9486,48.0173,47.5822,47.6509,274723.0
2021-12-01 15:30:00,62.42,62.58,62.16,62.16,529444.0,47.6433,47.7654,47.4448,47.4448,529444.0
2021-12-02 09:30:00,62.99,63.73,62.86,63.67,586199.0,48.0783,48.6432,47.9791,48.5974,586199.0
2021-12-02 10:00:00,63.69,63.98,63.43,63.84,412528.0,48.6126,48.834,48.4142,48.7271,412528.0
2021-12-02 10:30:00,63.84,64.02,63.64,63.97,354213.0,48.7271,48.8645,48.5745,48.8263,354213.0
2021-12-02 11:00:00,63.97,64.22,63.91,64.0,374544.0,48.8263,49.0172,48.7805,48.8492,374544.0
2021-12-02 11:30:00,64.02,64.26,63.84,64.11,221133.0,48.8645,49.0477,48.7271,48.9332,221133.0
2021-12-02 12:00:00,64.1,64.24,64.01,64.15,166063.0,48.9256,49.0324,48.8569,48.9637,166063.0
2021-12-02 12:30:00,64.16,64.16,63.96,64.06,204219.0,48.9714,48.9714,48.8187,48.895,204219.0
2021-12-02 13:00:00,64.06,64.11,63.83,63.89,126839.0,48.895,48.9332,48.7195,48.7653,126839.0
2021-12-02 13:30:00,63.91,64.21,63.8,64.2,124339.0,48.7805,49.0095,48.6966,49.0019,124339.0
2021-12-02 14:00:00,64.19,64.36,64.17,64.36,141105.0,48.9943,49.124,48.979,49.124,141105.0
2021-12-02 14:30:00,64.34,64.37,64.13,64.17,129648.0,49.1087,49.1316,48.9485,48.979,129648.0
2021-12-02 15:00:00,64.17,64.35,64.12,64.23,216491.0,48.979,49.1164,48.9408,49.0248,216491.0
2021-12-02 15:30:00,64.24,64.37,64.04,64.13,478616.0,49.0324,49.1316,48.8798,48.9485,478616.0
2021-12-03 09:30:00,62.27,62.61,61.57,61.63,668210.0,47.5288,47.7883,46.9945,47.0403,668210.0
2021-12-03 10:00:00,61.63,61.78,61.51,61.69,359004.0,47.0403,47.1548,46.9487,47.0861,359004.0
2021-12-03 10:30:00,61.68,61.68,61.08,61.21,394070.0,47.0785,47.0785,46.6205,46.7197,394070.0
2021-12-03 11:00:00,61.2,61.52,61.18,61.48,182701.0,46.7121,46.9563,46.6968,46.9258,182701.0
2021-12-03 11:30:00,61.48,61.65,61.09,61.14,218472.0,46.9258,47.0556,46.6281,46.6663,218472.0
2021-12-03 12:00:00,61.15,61.33,61.08,61.28,114383.0,46.6739,46.8113,46.6205,46.7731,114383.0
2021-12-03 12:30:00,61.28,61.45,61.15,61.22,89901.0,46.7731,46.9029,46.6739,46.7273,89901.0
2021-12-03 13:00:00,61.2,61.44,61.14,61.25,108138.0,46.7121,46.8953,46.6663,46.7502,108138.0
2021-12-03 13:30:00,61.24,61.24,61.07,61.09,110363.0,46.7426,46.7426,46.6129,46.6281,110363.0
2021-12-03 14:00:00,61.09,61.23,60.82,60.98,221475.0,46.6281,46.735,46.422,46.5442,221475.0
2021-12-03 14:30:00,60.99,61.02,60.75,60.82,202958.0,46.5518,46.5747,46.3686,46.422,202958.0
2021-12-03 15:00:00,60.83,61.17,60.75,61.1,150631.0,46.4297,46.6892,46.3686,46.6358,150631.0
2021-12-03 15:30:00,61.1,61.37,60.94,61.33,441593.0,46.6358,46.8418,46.5136,46.8113,441593.0
2021-12-06 09:30:00,61.47,61.56,61.03,61.33,493019.0,46.9182,46.9869,46.5823,46.8113,493019.0
2021-12-06 10:00:00,61.35,61.68,61.29,61.58,554016.0,46.8266,47.0785,46.7808,47.0021,554016.0
2021-12-06 10:30:00,61.6,61.98,61.54,61.94,397158.0,47.0174,47.3074,46.9716,47.2769,397158.0
2021-12-06 11:00:00,61.95,61.96,61.68,61.86,318185.0,47.2845,47.2922,47.0785,47.2158,318185.0
2021-12-06 11:30:00,61.85,61.97,61.76,61.91,214425.0,47.2082,47.2998,47.1395,47.254,214425.0
2021-12-06 12:00:00,61.91,62.06,61.88,62.04,112880.0,47.254,47.3685,47.2311,47.3532,112880.0
2021-12-06 12:30:00,62.03,62.15,61.97,62.13,90851.0,47.3456,47.4372,47.2998,47.4219,90851.0
2021-12-06 13:00:00,62.15,62.25,62.07,62.15,106078.0,47.4372,47.5135,47.3761,47.4372,106078.0
2021-12-06 13:30:00,62.17,62.32,62.1,62.31,161228.0,47.4525,47.5669,47.399,47.5593,161228.0
2021-12-06 14:00:00,62.31,62.34,62.19,62.32,165174.0,47.5593,47.5822,47.4677,47.5669,165174.0
2021-12-06 14:30:00,62.32,62.36,62.07,62.14,155658.0,47.5669,47.5975,47.3761,47.4296,155658.0
2021-12-06 15:00:00,62.15,62.21,62.02,62.11,192270.0,47.4372,47.483,47.338,47.4067,192270.0
2021-12-06 15:30:00,62.11,62.18,62.05,62.08,331702.0,47.4067,47.4601,47.3609,47.3838,331702.0
2021-12-07 09:30:00,64.09,64.79,63.93,64.77,646759.0,48.9179,49.4522,48.7958,49.437,646759.0
2021-12-07 10:00:00,64.77,64.89,64.61,64.74,377795.0,49.437,49.5285,49.3148,49.4141,377795.0
2021-12-07 10:30:00,64.75,64.78,64.57,64.73,305960.0,49.4217,49.4446,49.2843,49.4064,305960.0
2021-12-07 11:00:00,64.74,64.81,64.58,64.63,278109.0,49.4141,49.4675,49.2919,49.3301,278109.0
2021-12-07 11:30:00,64.64,64.73,64.4,64.42,160798.0,49.3377,49.4064,49.1545,49.1698,160798.0
2021-12-07 12:00:00,64.44,64.58,64.41,64.45,100110.0,49.1851,49.2919,49.1622,49.1927,100110.0
2021-12-07 12:30:00,64.47,64.5,64.32,64.48,112536.0,49.208,49.2309,49.0935,49.2156,112536.0
2021-12-07 13:00:00,64.47,64.49,64.19,64.31,118155.0,49.208,49.2232,48.9943,49.0859,118155.0
2021-12-07 13:30:00,64.34,64.39,64.23,64.32,85420.0,49.1087,49.1469,49.0248,49.0935,85420.0
2021-12-07 14:00:00,64.32,64.36,64.2,64.33,86574.0,49.0935,49.124,49.0019,49.1011,86574.0
2021-12-07 14:30:00,64.32,64.39,64.2,64.38,129460.0,49.0935,49.1469,49.0019,49.1393,129460.0
2021-12-07 15:00:00,64.39,64.51,64.3,64.31,120784.0,49.1469,49.2385,49.0782,49.0859,120784.0
2021-12-07 15:30:00,64.31,64.36,64.09,64.16,311029.0,49.0859,49.124,48.9179,48.9714,311029.0
2021-12-08 09:30:00,63.74,63.89,63.47,63.79,355965.0,48.6508,48.7653,48.4447,48.689,355965.0
2021-12-08 10:00:00,63.79,63.93,63.48,63.49,178558.0,48.689,48.7958,48.4523,48.46,178558.0
2021-12-08 10:30:00,63.48,63.81,63.48,63.77,223386.0,48.4523,48.7042,48.4523,48.6737,223386.0
2021-12-08 11:00:00,63.76,63.87,63.56,63.59,142655.0,48.6661,48.75,48.5134,48.5363,142655.0
2021-12-08 11:30:00,63.59,63.79,63.56,63.65,141040.0,48.5363,48.689,48.5134,48.5821,141040.0
2021-12-08 12:00:00,63.64,63.69,63.52,63.57,95274.0,48.5745,48.6126,48.4829,48.521,95274.0
2021-12-08 12:30:00,63.57,63.66,63.55,63.62,108001.0,48.521,48.5897,48.5058,48.5592,108001.0
2021-12-08 13:00:00,63.61,63.67,63.56,63.63,80982.0,48.5516,48.5974,48.5134,48.5668,80982.0
2021-12-08 13:30:00,63.63,63.71,63.56,63.64,85180.0,48.5668,48.6279,48.5134,48.5745,85180.0
2021-12-08 14:00:00,63.66,63.75,63.62,63.73,136710.0,48.5897,48.6584,48.5592,48.6432,136710.0
2021-12-08 14:30:00,63.73,63.76,63.56,63.7,123126.0,48.6432,48.6661,48.5134,48.6203,123126.0
2021-12-08 15:00:00,63.7,63.8,63.64,63.77,120044.0,48.6203,48.6966,48.5745,48.6737,120044.0
2021-12-08 15:30:00,63.77,63.97,63.73,63.9,312335.0,48.6737,48.8263,48.6432,48.7729,312335.0
2021-12-09 09:30:00,63.44,63.64,63.29,63.57,383144.0,48.4218,48.5745,48.3073,48.521,383144.0
2021-12-09 10:00:00,63.57,63.87,63.57,63.73,211741.0,48.521,48.75,48.521,48.6432,211741.0
2021-12-09 10:30:00,63.74,63.88,63.59,63.85,116792.0,48.6508,48.7576,48.5363,48.7347,116792.0
2021-12-09 11:00:00,63.85,63.91,63.76,63.88,180262.0,48.7347,48.7805,48.6661,48.7576,180262.0
2021-12-09 11:30:00,63.88,63.99,63.77,63.86,142432.0,48.7576,48.8416,48.6737,48.7424,142432.0
2021-12-09 12:00:00,63.87,63.92,63.69,63.77,65513.0,48.75,48.7882,48.6126,48.6737,65513.0
2021-12-09 12:30:00,63.77,63.81,63.7,63.8,40479.0,48.6737,48.7042,48.6203,48.6966,40479.0
2021-12-09 13:00:00,63.8,63.99,63.79,63.92,56345.0,48.6966,48.8416,48.689,48.7882,56345.0
2021-12-09 13:30:00,63.92,64.04,63.9,63.99,66759.0,48.7882,48.8798,48.7729,48.8416,66759.0
2021-12-09 14:00:00,63.99,64.01,63.76,63.79,75501.0,48.8416,48.8569,48.6661,48.689,75501.0
2021-12-09 14:30:00,63.78,63.81,63.65,63.66,71670.0,48.6813,48.7042,48.5821,48.5897,71670.0
2021-12-09 15:00:00,63.66,63.82,63.62,63.77,94524.0,48.5897,48.7118,48.5592,48.6737,94524.0
2021-12-09 15:30:00,63.77,64.02,63.76,63.98,489001.0,48.6737,48.8645,48.6661,48.834,489001.0
2021-12-10 09:30:00,64.58,64.69,64.05,64.13,295217.0,49.2919,49.3759,48.8874,48.9485,295217.0
2021-12-10 10:00:00,64.14,64.19,63.87,63.93,177087.0,48.9561,48.9943,48.75,48.7958,177087.0
2021-12-10 10:30:00,63.94,64.04,63.69,64.02,196614.0,48.8034,48.8798,48.6126,48.8645,196614.0
2021-12-10 11:00:00,64.0,64.04,63.84,64.01,169356.0,48.8492,48.8798,48.7271,48.8569,169356.0
2021-12-10 11:30:00,64.03,64.27,63.94,64.16,113469.0,48.8721,49.0553,48.8034,48.9714,113469.0
2021-12-10 12:00:00,64.15,64.22,64.05,64.08,55446.0,48.9637,49.0172,48.8874,48.9103,55446.0
2021-12-10 12:30:00,64.08,64.09,63.89,63.91,60137.0,48.9103,48.9179,48.7653,48.7805,60137.0
2021-12-10 13:00:00,63.9,64.02,63.84,63.85,119683.0,48.7729,48.8645,48.7271,48.7347,119683.0
2021-12-10 13:30:00,63.85,63.96,63.77,63.95,66875.0,48.7347,48.8187,48.6737,48.8111,66875.0
2021-12-10 14:00:00,63.96,63.99,63.88,63.94,62528.0,48.8187,48.8416,48.7576,48.8034,62528.0
2021-12-10 14:30:00,63.94,64.03,63.88,63.93,66053.0,48.8034,48.8721,48.7576,48.7958,66053.0
2021-12-10 15:00:00,63.94,64.0,63.88,63.94,79316.0,48.8034,48.8492,48.7576,48.8034,79316.0
2021-12-10 15:30:00,63.93,64.17,63.92,64.11,196379.0,48.7958,48.979,48.7882,48.9332,196379.0
2021-12-13 09:30:00,64.71,64.77,64.27,64.55,414767.0,49.3912,49.437,49.0553,49.269,414767.0
2021-12-13 10:00:00,64.56,64.57,64.17,64.29,206536.0,49.2767,49.2843,48.979,49.0706,206536.0
2021-12-13 10:30:00,64.31,64.45,64.06,64.11,159298.0,49.0859,49.1927,48.895,48.9332,159298.0
2021-12-13 11:00:00,64.1,64.1,63.78,63.8,161767.0,48.9256,48.9256,48.6813,48.6966,161767.0
2021-12-13 11:30:00,63.8,63.92,63.7,63.88,138885.0,48.6966,48.7882,48.6203,48.7576,138885.0
2021-12-13 12:00:00,63.86,64.01,63.78,63.98,78174.0,48.7424,48.8569,48.6813,48.834,78174.0
2021-12-13 12:30:00,63.97,64.0,63.82,63.89,49950.0,48.8263,48.8492,48.7118,48.7653,49950.0
2021-12-13 13:00:00,63.88,63.97,63.85,63.89,69398.0,48.7576,48.8263,48.7347,48.7653,69398.0
2021-12-13 13:30:00,63.9,64.1,63.82,64.06,105779.0,48.7729,48.9256,48.7118,48.895,105779.0
2021-12-13 14:00:00,64.06,64.33,64.05,64.28,138006.0,48.895,49.1011,48.8874,49.063,138006.0
2021-12-13 14:30:00,64.28,64.4,64.23,64.39,70406.0,49.063,49.1545,49.0248,49.1469,70406.0
2021-12-13 15:00:00,64.4,64.43,64.28,64.39,120815.0,49.1545,49.1774,49.063,49.1469,120815.0
2021-12-13 15:30:00,64.38,64.42,64.16,64.21,285396.0,49.1393,49.1698,48.9714,49.0095,285396.0
2021-12-14 09:30:00,64.49,65.52,64.44,65.37,612709.0,49.2232,50.0094,49.1851,49.8949,612709.0
2021-12-14 10:00:00,65.37,65.74,65.34,65.48,434928.0,49.8949,50.1773,49.872,49.9789,434928.0
2021-12-14 10:30:00,65.48,65.68,65.33,65.63,238009.0,49.9789,50.1315,49.8644,50.0934,238009.0
2021-12-14 11:00:00,65.62,65.67,65.2,65.26,328057.0,50.0857,50.1239,49.7652,49.811,328057.0
2021-12-14 11:30:00,65.27,65.27,64.94,64.94,175297.0,49.8186,49.8186,49.5667,49.5667,175297.0
2021-12-14 12:00:00,64.93,65.03,64.84,65.02,95678.0,49.5591,49.6354,49.4904,49.6278,95678.0
2021-12-14 12:30:00,65.02,65.03,64.78,64.83,116658.0,49.6278,49.6354,49.4446,49.4828,116658.0
2021-12-14 13:00:00,64.82,64.93,64.8,64.88,77918.0,49.4751,49.5591,49.4599,49.5209,77918.0
2021-12-14 13:30:00,64.87,64.92,64.79,64.82,60136.0,49.5133,49.5514,49.4522,49.4751,60136.0
2021-12-14 14:00:00,64.82,64.97,64.78,64.89,127660.0,49.4751,49.5896,49.4446,49.5285,127660.0
2021-12-14 14:30:00,64.9,64.94,64.82,64.86,65136.0,49.5362,49.5667,49.4751,49.5056,65136.0
2021-12-14 15:00:00,64.85,64.92,64.77,64.85,120950.0,49.498,49.5514,49.437,49.498,120950.0
2021-12-14 15:30:00,64.85,64.9,64.65,64.7,344494.0,49.498,49.5362,49.3454,49.3835,344494.0
2021-12-15 09:30:00,64.24,64.35,63.78,63.99,454996.0,49.0324,49.1164,48.6813,48.8416,454996.0
2021-12-15 10:00:00,63.98,64.06,63.63,63.69,232886.0,48.834,48.895,48.5668,48.6126,232886.0
2021-12-15 10:30:00,63.69,63.74,63.56,63.63,146515.0,48.6126,48.6508,48.5134,48.5668,146515.0
2021-12-15 11:00:00,63.63,63.76,63.53,63.66,137698.0,48.5668,48.6661,48.4905,48.5897,137698.0
2021-12-15 11:30:00,63.66,63.72,63.47,63.51,169167.0,48.5897,48.6355,48.4447,48.4752,169167.0
2021-12-15 12:00:00,63.51,63.84,63.5,63.84,125414.0,48.4752,48.7271,48.4676,48.7271,125414.0
2021-12-15 12:30:00,63.84,63.95,63.78,63.84,120953.0,48.7271,48.8111,48.6813,48.7271,120953.0
2021-12-15 13:00:00,63.85,63.86,63.76,63.84,53816.0,48.7347,48.7424,48.6661,48.7271,53816.0
2021-12-15 13:30:00,63.85,63.93,63.7,63.83,119466.0,48.7347,48.7958,48.6203,48.7195,119466.0
2021-12-15 14:00:00,63.85,64.27,63.45,63.82,136442.0,48.7347,49.0553,48.4294,48.7118,136442.0
2021-12-15 14:30:00,63.81,64.12,63.78,63.91,287774.0,48.7042,48.9408,48.6813,48.7805,287774.0
2021-12-15 15:00:00,63.92,64.44,63.89,64.43,140324.0,48.7882,49.1851,48.7653,49.1774,140324.0
2021-12-15 15:30:00,64.45,64.62,64.32,64.56,466958.0,49.1927,49.3225,49.0935,49.2767,466958.0
2021-12-16 09:30:00,65.66,66.32,65.66,65.87,440305.0,50.1163,50.62,50.1163,50.2766,440305.0
2021-12-16 10:00:00,65.86,66.3,65.81,66.25,248985.0,50.2689,50.6048,50.2308,50.5666,248985.0
2021-12-16 10:30:00,66.25,66.32,66.07,66.28,203912.0,50.5666,50.62,50.4292,50.5895,203912.0
2021-12-16 11:00:00,66.27,66.34,66.01,66.27,234027.0,50.5819,50.6353,50.3834,50.5819,234027.0
2021-12-16 11:30:00,66.26,66.4,66.07,66.16,299858.0,50.5742,50.6811,50.4292,50.4979,299858.0
2021-12-16 12:00:00,66.16,66.23,66.06,66.17,272506.0,50.4979,50.5513,50.4216,50.5055,272506.0
2021-12-16 12:30:00,66.17,66.32,66.08,66.08,139740.0,50.5055,50.62,50.4368,50.4368,139740.0
2021-12-16 13:00:00,66.09,66.3,66.07,66.29,149068.0,50.4445,50.6048,50.4292,50.5971,149068.0
2021-12-16 13:30:00,66.29,66.33,66.16,66.23,150091.0,50.5971,50.6277,50.4979,50.5513,150091.0
2021-12-16 14:00:00,66.24,66.29,66.04,66.12,137644.0,50.559,50.5971,50.4063,50.4674,137644.0
2021-12-16 14:30:00,66.14,66.17,65.78,65.89,166346.0,50.4826,50.5055,50.2079,50.2918,166346.0
2021-12-16 15:00:00,65.88,66.09,65.77,66.09,186453.0,50.2842,50.4445,50.2002,50.4445,186453.0
2021-12-16 15:30:00,66.08,66.2,65.81,65.83,476152.0,50.4368,50.5284,50.2308,50.246,476152.0
2021-12-17 09:30:00,65.96,66.02,65.39,65.5,441883.0,50.3452,50.391,49.9102,49.9941,441883.0
2021-12-17 10:00:00,65.47,65.67,65.34,65.47,250875.0,49.9712,50.1239,49.872,49.9712,250875.0
2021-12-17 10:30:00,65.47,65.71,65.42,65.53,323732.0,49.9712,50.1544,49.9331,50.017,323732.0
2021-12-17 11:00:00,65.54,65.68,65.5,65.66,260437.0,50.0247,50.1315,49.9941,50.1163,260437.0
2021-12-17 11:30:00,65.63,65.73,65.21,65.31,199364.0,50.0934,50.1697,49.7728,49.8491,199364.0
2021-12-17 12:00:00,65.3,65.32,65.13,65.29,95418.0,49.8415,49.8568,49.7117,49.8339,95418.0
2021-12-17 12:30:00,65.3,65.39,65.24,65.31,87026.0,49.8415,49.9102,49.7957,49.8491,87026.0
2021-12-17 13:00:00,65.31,65.42,65.26,65.42,97794.0,49.8491,49.9331,49.811,49.9331,97794.0
2021-12-17 13:30:00,65.42,65.43,65.27,65.31,101389.0,49.9331,49.9407,49.8186,49.8491,101389.0
2021-12-17 14:00:00,65.32,65.41,65.26,65.33,74934.0,49.8568,49.9254,49.811,49.8644,74934.0
2021-12-17 14:30:00,65.34,65.38,65.14,65.2,104889.0,49.872,49.9026,49.7194,49.7652,104889.0
2021-12-17 15:00:00,65.2,65.28,65.07,65.19,118030.0,49.7652,49.8262,49.6659,49.7575,118030.0
2021-12-17 15:30:00,65.2,65.21,64.91,64.91,256793.0,49.7652,49.7728,49.5438,49.5438,256793.0
2021-12-20 09:30:00,64.55,64.6,63.78,63.91,531484.0,49.269,49.3072,48.6813,48.7805,531484.0
2021-12-20 10:00:00,63.94,64.16,63.72,63.76,280090.0,48.8034,48.9714,48.6355,48.6661,280090.0
2021-12-20 10:30:00,63.74,63.88,63.63,63.75,172033.0,48.6508,48.7576,48.5668,48.6584,172033.0
2021-12-20 11:00:00,63.74,63.79,63.57,63.75,251008.0,48.6508,48.689,48.521,48.6584,251008.0
2021-12-20 11:30:00,63.75,63.88,63.48,63.87,171667.0,48.6584,48.7576,48.4523,48.75,171667.0
2021-12-20 12:00:00,63.86,63.9,63.72,63.84,106861.0,48.7424,48.7729,48.6355,48.7271,106861.0
2021-12-20 12:30:00,63.86,63.87,63.71,63.73,90056.0,48.7424,48.75,48.6279,48.6432,90056.0
2021-12-20 13:00:00,63.73,63.88,63.67,63.83,89975.0,48.6432,48.7576,48.5974,48.7195,89975.0
2021-12-20 13:30:00,63.83,63.97,63.72,63.89,84060.0,48.7195,48.8263,48.6355,48.7653,84060.0
2021-12-20 14:00:00,63.9,64.01,63.89,63.98,124469.0,48.7729,48.8569,48.7653,48.834,124469.0
2021-12-20 14:30:00,63.99,64.11,63.92,64.02,116278.0,48.8416,48.9332,48.7882,48.8645,116278.0
2021-12-20 15:00:00,64.03,64.24,63.97,64.2,134216.0,48.8721,49.0324,48.8263,49.0019,134216.0
2021-12-20 15:30:00,64.2,64.37,64.07,64.33,270907.0,49.0019,49.1316,48.9027,49.1011,270907.0
2021-12-21 09:30:00,65.64,65.82,65.5,65.76,413987.0,50.101,50.2384,49.9941,50.1926,413987.0
2021-12-21 10:00:00,65.77,66.1,65.75,65.84,218724.0,50.2002,50.4521,50.185,50.2537,218724.0
2021-12-21 10:30:00,65.84,66.05,65.83,66.02,198144.0,50.2537,50.4139,50.246,50.391,198144.0
2021-12-21 11:00:00,66.01,66.19,65.95,65.97,191327.0,50.3834,50.5208,50.3376,50.3529,191327.0
2021-12-21 11:30:00,65.97,66.03,65.78,65.8,122888.0,50.3529,50.3987,50.2079,50.2231,122888.0
2021-12-21 12:00:00,65.81,65.96,65.77,65.91,99291.0,50.2308,50.3452,50.2002,50.3071,99291.0
2021-12-21 12:30:00,65.92,66.02,65.9,66.01,74535.0,50.3147,50.391,50.2995,50.3834,74535.0
2021-12-21 13:00:00,66.01,66.08,65.89,65.93,73513.0,50.3834,50.4368,50.2918,50.3223,73513.0
2021-12-21 13:30:00,65.92,66.04,65.85,65.85,79559.0,50.3147,50.4063,50.2613,50.2613,79559.0
2021-12-21 14:00:00,65.84,65.92,65.77,65.85,98179.0,50.2537,50.3147,50.2002,50.2613,98179.0
2021-12-21 14:30:00,65.86,66.03,65.85,66.03,87048.0,50.2689,50.3987,50.2613,50.3987,87048.0
2021-12-21 15:00:00,66.02,66.16,66.01,66.1,136250.0,50.391,50.4979,50.3834,50.4521,136250.0
2021-12-21 15:30:00,66.09,66.15,65.92,66.02,265672.0,50.4445,50.4903,50.3147,50.391,265672.0
2021-12-22 09:30:00,65.16,65.25,64.58,64.91,395312.0,49.7346,49.8033,49.2919,49.5438,395312.0
2021-12-22 10:00:00,64.92,65.38,64.89,65.24,218407.0,49.5514,49.9026,49.5285,49.7957,218407.0
2021-12-22 10:30:00,65.23,65.5,65.21,65.37,185317.0,49.7881,49.9941,49.7728,49.8949,185317.0
2021-12-22 11:00:00,65.36,65.73,65.35,65.7,174379.0,49.8873,50.1697,49.8797,50.1468,174379.0
2021-12-22 11:30:00,65.7,65.85,65.55,65.63,106811.0,50.1468,50.2613,50.0323,50.0934,106811.0
2021-12-22 12:00:00,65.64,65.84,65.61,65.84,58826.0,50.101,50.2537,50.0781,50.2537,58826.0
2021-12-22 12:30:00,65.84,65.91,65.77,65.87,53400.0,50.2537,50.3071,50.2002,50.2766,53400.0
2021-12-22 13:00:00,65.86,65.97,65.81,65.81,85758.0,50.2689,50.3529,50.2308,50.2308,85758.0
2021-12-22 13:30:00,65.82,65.84,65.68,65.69,48011.0,50.2384,50.2537,50.1315,50.1392,48011.0
2021-12-22 14:00:00,65.69,65.72,65.58,65.61,55904.0,50.1392,50.1621,50.0552,50.0781,55904.0
2021-12-22 14:30:00,65.61,65.75,65.6,65.75,94412.0,50.0781,50.185,50.0705,50.185,94412.0
2021-12-22 15:00:00,65.74,65.85,65.66,65.84,89837.0,50.1773,50.2613,50.1163,50.2537,89837.0
2021-12-22 15:30:00,65.85,65.97,65.71,65.89,446473.0,50.2613,50.3529,50.1544,50.2918,446473.0
2021-12-23 09:30:00,66.15,66.49,65.94,66.41,208499.0,50.4903,50.7498,50.33,50.6887,208499.0
2021-12-23 10:00:00,66.38,66.62,66.27,66.36,169382.0,50.6658,50.849,50.5819,50.6506,169382.0
2021-12-23 10:30:00,66.37,66.52,66.31,66.41,109259.0,50.6582,50.7727,50.6124,50.6887,109259.0
2021-12-23 11:00:00,66.4,66.43,66.27,66.27,90203.0,50.6811,50.704,50.5819,50.5819,90203.0
2021-12-23 11:30:00,66.28,66.32,66.14,66.32,108653.0,50.5895,50.62,50.4826,50.62,108653.0
2021-12-23 12:00:00,66.31,66.4,66.21,66.27,70620.0,50.6124,50.6811,50.5361,50.5819,70620.0
2021-12-23 12:30:00,66.28,66.3,66.17,66.22,31779.0,50.5895,50.6048,50.5055,50.5437,31779.0
2021-12-23 13:00:00,66.23,66.23,66.12,66.2,41288.0,50.5513,50.5513,50.4674,50.5284,41288.0
2021-12-23 13:30:00,66.21,66.23,66.12,66.19,52416.0,50.5361,50.5513,50.4674,50.5208,52416.0
2021-12-23 14:00:00,66.19,66.23,66.12,66.13,100250.0,50.5208,50.5513,50.4674,50.475,100250.0
2021-12-23 14:30:00,66.12,66.16,66.07,66.14,40027.0,50.4674,50.4979,50.4292,50.4826,40027.0
2021-12-23 15:00:00,66.13,66.17,66.06,66.07,50098.0,50.475,50.5055,50.4216,50.4292,50098.0
2021-12-23 15:30:00,66.06,66.28,66.05,66.21,131635.0,50.4216,50.5895,50.4139,50.5361,131635.0
2021-12-27 09:30:00,66.03,66.35,65.47,66.07,241259.0,50.3987,50.6429,49.9712,50.4292,241259.0
2021-12-27 10:00:00,66.06,66.2,65.95,65.97,207550.0,50.4216,50.5284,50.3376,50.3529,207550.0
2021-12-27 10:30:00,65.96,66.3,65.93,66.28,148707.0,50.3452,50.6048,50.3223,50.5895,148707.0
2021-12-27 11:00:00,66.27,66.32,66.08,66.2,84586.0,50.5819,50.62,50.4368,50.5284,84586.0
2021-12-27 11:30:00,66.2,66.21,65.99,66.03,135164.0,50.5284,50.5361,50.3681,50.3987,135164.0
2021-12-27 12:00:00,66.03,66.23,66.01,66.23,96162.0,50.3987,50.5513,50.3834,50.5513,96162.0
2021-12-27 12:30:00,66.23,66.26,66.15,66.23,71087.0,50.5513,50.5742,50.4903,50.5513,71087.0
2021-12-27 13:00:00,66.21,66.28,66.2,66.27,56830.0,50.5361,50.5895,50.5284,50.5819,56830.0
2021-12-27 13:30:00,66.27,66.33,66.24,66.26,49790.0,50.5819,50.6277,50.559,50.5742,49790.0
2021-12-27 14:00:00,66.26,66.41,66.25,66.37,102372.0,50.5742,50.6887,50.5666,50.6582,102372.0
2021-12-27 14:30:00,66.37,66.42,66.32,66.38,57841.0,50.6582,50.6964,50.62,50.6658,57841.0
2021-12-27 15:00:00,66.38,66.43,66.33,66.39,90265.0,50.6658,50.704,50.6277,50.6735,90265.0
2021-12-27 15:30:00,66.38,66.48,66.34,66.41,155433.0,50.6658,50.7421,50.6353,50.6887,155433.0
2021-12-28 09:30:00,66.18,66.6,66.04,66.47,306312.0,50.5132,50.8337,50.4063,50.7345,306312.0
2021-12-28 10:00:00,66.46,66.6,66.14,66.19,133068.0,50.7269,50.8337,50.4826,50.5208,133068.0
2021-12-28 10:30:00,66.16,66.18,65.89,65.94,190697.0,50.4979,50.5132,50.2918,50.33,190697.0
2021-12-28 11:00:00,65.93,66.02,65.92,66.01,119208.0,50.3223,50.391,50.3147,50.3834,119208.0
2021-12-28 11:30:00,66.01,66.11,65.94,65.99,88784.0,50.3834,50.4597,50.33,50.3681,88784.0
2021-12-28 12:00:00,65.95,65.98,65.85,65.86,71896.0,50.3376,50.3605,50.2613,50.2689,71896.0
2021-12-28 12:30:00,65.88,65.91,65.79,65.86,76585.0,50.2842,50.3071,50.2155,50.2689,76585.0
2021-12-28 13:00:00,65.85,65.94,65.85,65.92,64408.0,50.2613,50.33,50.2613,50.3147,64408.0
2021-12-28 13:30:00,65.92,65.93,65.85,65.9,125872.0,50.3147,50.3223,50.2613,50.2995,125872.0
2021-12-28 14:00:00,65.9,65.96,65.81,65.81,116712.0,50.2995,50.3452,50.2308,50.2308,116712.0
2021-12-28 14:30:00,65.81,65.87,65.79,65.84,49979.0,50.2308,50.2766,50.2155,50.2537,49979.0
2021-12-28 15:00:00,65.84,66.01,65.81,66.01,72799.0,50.2537,50.3834,50.2308,50.3834,72799.0
2021-12-28 15:30:00,66.01,66.1,65.92,65.93,180644.0,50.3834,50.4521,50.3147,50.3223,180644.0
2021-12-29 09:30:00,66.0,66.31,65.95,66.05,316464.0,50.3758,50.6124,50.3376,50.4139,316464.0
2021-12-29 10:00:00,66.04,66.48,66.04,66.33,228930.0,50.4063,50.7421,50.4063,50.6277,228930.0
2021-12-29 10:30:00,66.32,66.64,66.31,66.48,165841.0,50.62,50.8643,50.6124,50.7421,165841.0
2021-12-29 11:00:00,66.47,66.62,66.36,66.37,164636.0,50.7345,50.849,50.6506,50.6582,164636.0
2021-12-29 11:30:00,66.37,66.39,66.17,66.21,135731.0,50.6582,50.6735,50.5055,50.5361,135731.0
2021-12-29 12:00:00,66.2,66.26,66.04,66.09,49564.0,50.5284,50.5742,50.4063,50.4445,49564.0
2021-12-29 12:30:00,66.08,66.26,66.07,66.25,52004.0,50.4368,50.5742,50.4292,50.5666,52004.0
2021-12-29 13:00:00,66.27,66.31,66.19,66.27,66856.0,50.5819,50.6124,50.5208,50.5819,66856.0
2021-12-29 13:30:00,66.26,66.29,66.19,66.2,52622.0,50.5742,50.5971,50.5208,50.5284,52622.0
2021-12-29 14:00:00,66.19,66.25,66.15,66.22,69350.0,50.5208,50.5666,50.4903,50.5437,69350.0
2021-12-29 14:30:00,66.22,66.24,66.17,66.19,58343.0,50.5437,50.559,50.5055,50.5208,58343.0
2021-12-29 15:00:00,66.18,66.25,66.12,66.24,82762.0,50.5132,50.5666,50.4674,50.559,82762.0
2021-12-29 15:30:00,66.25,66.25,66.12,66.12,145715.0,50.5666,50.5666,50.4674,50.4674,145715.0
2021-12-30 09:30:00,67.2,67.72,67.12,67.47,427536.0,51.2917,51.6886,51.2306,51.4978,427536.0
2021-12-30 10:00:00,67.49,67.69,67.45,67.45,310940.0,51.513,51.6657,51.4825,51.4825,310940.0
2021-12-30 10:30:00,67.48,67.49,67.14,67.27,185832.0,51.5054,51.513,51.2459,51.3451,185832.0
2021-12-30 11:00:00,67.26,67.3,67.03,67.05,121205.0,51.3375,51.368,51.1619,51.1772,121205.0
2021-12-30 11:30:00,67.05,67.15,66.98,67.07,122812.0,51.1772,51.2535,51.1238,51.1925,122812.0
2021-12-30 12:00:00,67.08,67.09,66.99,67.02,88138.0,51.2001,51.2077,51.1314,51.1543,88138.0
2021-12-30 12:30:00,67.02,67.06,66.96,67.05,87390.0,51.1543,51.1848,51.1085,51.1772,87390.0
2021-12-30 13:00:00,67.04,67.06,66.93,66.96,61789.0,51.1696,51.1848,51.0856,51.1085,61789.0
2021-12-30 13:30:00,66.95,67.11,66.95,67.1,76657.0,51.1009,51.223,51.1009,51.2154,76657.0
2021-12-30 14:00:00,67.1,67.11,66.96,67.06,78555.0,51.2154,51.223,51.1085,51.1848,78555.0
2021-12-30 14:30:00,67.06,67.1,67.03,67.07,78436.0,51.1848,51.2154,51.1619,51.1925,78436.0
2021-12-30 15:00:00,67.07,67.08,66.87,66.9,95375.0,51.1925,51.2001,51.0398,51.0627,95375.0
2021-12-30 15:30:00,66.9,66.93,66.77,66.78,238023.0,51.0627,51.0856,50.9635,50.9711,238023.0
2021-12-31 09:30:00,66.83,67.0,66.7,66.84,172413.0,51.0093,51.139,50.9101,51.0169,172413.0
2021-12-31 10:00:00,66.85,66.86,66.61,66.73,116563.0,51.0246,51.0322,50.8414,50.933,116563.0
2021-12-31 10:30:00,66.73,66.73,66.58,66.72,100208.0,50.933,50.933,50.8185,50.9253,100208.0
2021-12-31 11:00:00,66.73,66.76,66.59,66.72,87759.0,50.933,50.9559,50.8261,50.9253,87759.0
2021-12-31 11:30:00,66.72,66.74,66.59,66.63,71503.0,50.9253,50.9406,50.8261,50.8566,71503.0
2021-12-31 12:00:00,66.64,66.66,66.56,66.59,45765.0,50.8643,50.8795,50.8032,50.8261,45765.0
2021-12-31 12:30:00,66.59,66.79,66.54,66.78,47199.0,50.8261,50.9788,50.7879,50.9711,47199.0
2021-12-31 13:00:00,66.79,66.87,66.76,66.84,62356.0,50.9788,51.0398,50.9559,51.0169,62356.0
2021-12-31 13:30:00,66.85,66.92,66.84,66.92,36925.0,51.0246,51.078,51.0169,51.078,36925.0
2021-12-31 14:00:00,66.91,66.98,66.85,66.92,61981.0,51.0704,51.1238,51.0246,51.078,61981.0
2021-12-31 14:30:00,66.92,66.93,66.85,66.88,50068.0,51.078,51.0856,51.0246,51.0475,50068.0
2021-12-31 15:00:00,66.89,66.96,66.88,66.94,99974.0,51.0551,51.1085,51.0475,51.0933,99974.0
2021-12-31 15:30:00,66.94,67.14,66.91,66.94,247682.0,51.0933,51.2459,51.0704,51.0933,247682.0
2022-01-03 09:30:00,67.5,67.61,66.83,67.12,394272.0,51.5207,51.6046,51.0093,51.2306,394272.0
2022-01-03 10:00:00,67.13,67.21,66.87,66.95,216134.0,51.2383,51.2993,51.0398,51.1009,216134.0
2022-01-03 10:30:00,66.95,66.97,66.54,66.61,194611.0,51.1009,51.1161,50.7879,50.8414,194611.0
2022-01-03 11:00:00,66.6,66.71,66.42,66.63,193848.0,50.8337,50.9177,50.6964,50.8566,193848.0
2022-01-03 11:30:00,66.61,66.76,66.43,66.75,101670.0,50.8414,50.9559,50.704,50.9482,101670.0
2022-01-03 12:00:00,66.75,66.79,66.66,66.76,96433.0,50.9482,50.9788,50.8795,50.9559,96433.0
2022-01-03 12:30:00,66.76,66.78,66.6,66.73,57317.0,50.9559,50.9711,50.8337,50.933,57317.0
2022-01-03 13:00:00,66.73,66.9,66.69,66.84,78559.0,50.933,51.0627,50.9024,51.0169,78559.0
2022-01-03 13:30:00,66.84,66.85,66.71,66.85,64297.0,51.0169,51.0246,50.9177,51.0246,64297.0
2022-01-03 14:00:00,66.84,66.92,66.81,66.85,63709.0,51.0169,51.078,50.994,51.0246,63709.0
2022-01-03 14:30:00,66.84,66.96,66.81,66.91,61881.0,51.0169,51.1085,50.994,51.0704,61881.0
2022-01-03 15:00:00,66.91,66.91,66.7,66.7,136302.0,51.0704,51.0704,50.9101,50.9101,136302.0
2022-01-03 15:30:00,66.7,66.73,66.42,66.69,583524.0,50.9101,50.933,50.6964,50.9024,583524.0
2022-01-04 09:30:00,67.2,67.64,67.13,67.61,353467.0,51.2917,51.6275,51.2383,51.6046,353467.0
2022-01-04 10:00:00,67.63,68.02,67.51,68.02,257613.0,51.6199,51.9176,51.5283,51.9176,257613.0
2022-01-04 10:30:00,68.02,68.14,67.92,67.95,214441.0,51.9176,52.0092,51.8413,51.8642,214441.0
2022-01-04 11:00:00,67.95,67.96,67.46,67.57,209728.0,51.8642,51.8718,51.4902,51.5741,209728.0
2022-01-04 11:30:00,67.57,68.2,67.46,68.2,274203.0,51.5741,52.055,51.4902,52.055,274203.0
2022-01-04 12:00:00,68.19,68.33,68.15,68.3,111611.0,52.0473,52.1542,52.0168,52.1313,111611.0
2022-01-04 12:30:00,68.28,68.32,68.2,68.23,89410.0,52.116,52.1466,52.055,52.0779,89410.0
2022-01-04 13:00:00,68.23,68.32,68.11,68.11,142466.0,52.0779,52.1466,51.9863,51.9863,142466.0
2022-01-04 13:30:00,68.1,68.1,67.91,67.92,125344.0,51.9786,51.9786,51.8336,51.8413,125344.0
2022-01-04 14:00:00,67.92,68.04,67.92,67.98,70576.0,51.8413,51.9328,51.8413,51.8871,70576.0
2022-01-04 14:30:00,67.98,68.09,67.95,68.07,70349.0,51.8871,51.971,51.8642,51.9557,70349.0
2022-01-04 15:00:00,68.06,68.08,67.87,67.91,130027.0,51.9481,51.9634,51.8031,51.8336,130027.0
2022-01-04 15:30:00,67.91,67.91,67.52,67.52,308967.0,51.8336,51.8336,51.5359,51.5359,308967.0
2022-01-05 09:30:00,68.33,69.02,68.3,69.02,410326.0,52.1542,52.6809,52.1313,52.6809,410326.0
2022-01-05 10:00:00,69.04,69.1,68.83,68.84,388092.0,52.6961,52.7419,52.5358,52.5435,388092.0
2022-01-05 10:30:00,68.83,69.03,68.79,68.89,225948.0,52.5358,52.6885,52.5053,52.5816,225948.0
2022-01-05 11:00:00,68.9,69.15,68.88,69.07,183517.0,52.5893,52.7801,52.574,52.719,183517.0
2022-01-05 11:30:00,69.07,69.25,69.02,69.18,191569.0,52.719,52.8564,52.6809,52.803,191569.0
2022-01-05 12:00:00,69.15,69.65,69.13,69.58,110595.0,52.7801,53.1617,52.7648,53.1083,110595.0
2022-01-05 12:30:00,69.58,69.6,69.33,69.47,149140.0,53.1083,53.1235,52.9175,53.0243,149140.0
2022-01-05 13:00:00,69.48,69.55,69.36,69.42,119346.0,53.032,53.0854,52.9404,52.9862,119346.0
2022-01-05 13:30:00,69.42,69.56,69.39,69.5,94684.0,52.9862,53.093,52.9633,53.0472,94684.0
2022-01-05 14:00:00,69.51,69.59,69.09,69.15,256373.0,53.0549,53.1159,52.7343,52.7801,256373.0
2022-01-05 14:30:00,69.14,69.18,68.58,68.66,291065.0,52.7724,52.803,52.345,52.4061,291065.0
2022-01-05 15:00:00,68.64,68.79,68.41,68.73,231516.0,52.3908,52.5053,52.2153,52.4595,231516.0
2022-01-05 15:30:00,68.73,68.79,68.58,68.71,537377.0,52.4595,52.5053,52.345,52.4442,537377.0
2022-01-06 09:30:00,70.41,70.59,69.86,69.95,714535.0,53.7418,53.8792,53.322,53.3907,714535.0
2022-01-06 10:00:00,69.93,70.2,69.63,69.99,458367.0,53.3754,53.5815,53.1464,53.4212,458367.0
2022-01-06 10:30:00,69.99,70.13,69.61,69.64,378894.0,53.4212,53.5281,53.1312,53.1541,378894.0
2022-01-06 11:00:00,69.64,69.73,69.46,69.62,342393.0,53.1541,53.2228,53.0167,53.1388,342393.0
2022-01-06 11:30:00,69.63,69.81,69.57,69.74,173459.0,53.1464,53.2838,53.1006,53.2304,173459.0
2022-01-06 12:00:00,69.74,70.09,69.68,70.08,174129.0,53.2304,53.4975,53.1846,53.4899,174129.0
2022-01-06 12:30:00,70.08,70.21,70.03,70.05,129530.0,53.4899,53.5891,53.4518,53.467,129530.0
2022-01-06 13:00:00,70.05,70.24,70.02,70.06,123717.0,53.467,53.612,53.4441,53.4747,123717.0
2022-01-06 13:30:00,70.06,70.14,69.95,70.1,169972.0,53.4747,53.5357,53.3907,53.5052,169972.0
2022-01-06 14:00:00,70.09,70.29,70.0,70.26,175323.0,53.4975,53.6502,53.4289,53.6273,175323.0
2022-01-06 14:30:00,70.27,70.31,70.07,70.15,206323.0,53.6349,53.6655,53.4823,53.5433,206323.0
2022-01-06 15:00:00,70.15,70.17,69.89,69.94,176784.0,53.5433,53.5586,53.3449,53.3831,176784.0
2022-01-06 15:30:00,69.95,70.07,69.86,70.04,441285.0,53.3907,53.4823,53.322,53.4594,441285.0
2022-01-07 09:30:00,71.19,71.75,71.14,71.23,863461.0,54.3371,54.7646,54.299,54.3677,863461.0
2022-01-07 10:00:00,71.22,71.71,71.13,71.52,310106.0,54.36,54.734,54.2913,54.589,310106.0
2022-01-07 10:30:00,71.52,71.54,71.27,71.36,232775.0,54.589,54.6043,54.3982,54.4669,232775.0
2022-01-07 11:00:00,71.35,71.84,71.33,71.78,300424.0,54.4593,54.8333,54.444,54.7875,300424.0
2022-01-07 11:30:00,71.78,72.13,71.77,72.09,208653.0,54.7875,55.0546,54.7798,55.0241,208653.0
2022-01-07 12:00:00,72.09,72.1,71.9,71.97,133509.0,55.0241,55.0317,54.8791,54.9325,133509.0
2022-01-07 12:30:00,71.98,72.24,71.93,72.24,145217.0,54.9401,55.1386,54.902,55.1386,145217.0
2022-01-07 13:00:00,72.24,72.27,72.17,72.17,113954.0,55.1386,55.1615,55.0851,55.0851,113954.0
2022-01-07 13:30:00,72.17,72.28,72.16,72.26,128643.0,55.0851,55.1691,55.0775,55.1538,128643.0
2022-01-07 14:00:00,72.26,72.29,72.13,72.14,140927.0,55.1538,55.1767,55.0546,55.0623,140927.0
2022-01-07 14:30:00,72.13,72.19,72.05,72.08,131785.0,55.0546,55.1004,54.9936,55.0165,131785.0
2022-01-07 15:00:00,72.08,72.27,72.05,72.27,172838.0,55.0165,55.1615,54.9936,55.1615,172838.0
2022-01-07 15:30:00,72.26,72.33,72.2,72.25,361342.0,55.1538,55.2073,55.108,55.1462,361342.0
2022-01-10 09:30:00,71.9,72.2,71.53,71.75,674899.0,54.8791,55.108,54.5967,54.7646,674899.0
2022-01-10 10:00:00,71.74,71.99,71.55,71.66,326763.0,54.7569,54.9478,54.6119,54.6959,326763.0
2022-01-10 10:30:00,71.65,71.82,71.5,71.7,226376.0,54.6882,54.818,54.5738,54.7264,226376.0
2022-01-10 11:00:00,71.68,72.0,71.66,71.96,217767.0,54.7111,54.9554,54.6959,54.9249,217767.0
2022-01-10 11:30:00,71.97,72.22,71.72,72.19,237370.0,54.9325,55.1233,54.7417,55.1004,237370.0
2022-01-10 12:00:00,72.18,72.22,72.0,72.03,142981.0,55.0928,55.1233,54.9554,54.9783,142981.0
2022-01-10 12:30:00,72.03,72.18,71.89,72.14,115403.0,54.9783,55.0928,54.8714,55.0623,115403.0
2022-01-10 13:00:00,72.15,72.3,72.08,72.26,190731.0,55.0699,55.1844,55.0165,55.1538,190731.0
2022-01-10 13:30:00,72.25,72.65,72.25,72.54,216341.0,55.1462,55.4515,55.1462,55.3676,216341.0
2022-01-10 14:00:00,72.54,72.68,72.5,72.61,177169.0,55.3676,55.4744,55.337,55.421,177169.0
2022-01-10 14:30:00,72.61,72.8,72.53,72.63,190875.0,55.421,55.566,55.3599,55.4363,190875.0
2022-01-10 15:00:00,72.63,72.71,72.41,72.56,198252.0,55.4363,55.4973,55.2683,55.3828,198252.0
2022-01-10 15:30:00,72.56,72.75,72.45,72.71,451847.0,55.3828,55.5278,55.2989,55.4973,451847.0
2022-01-11 09:30:00,72.55,73.02,72.28,72.62,678785.0,55.3752,55.7339,55.1691,55.4286,678785.0
2022-01-11 10:00:00,72.62,73.16,72.62,73.13,313197.0,55.4286,55.8408,55.4286,55.8179,313197.0
2022-01-11 10:30:00,73.14,73.32,72.93,73.18,242372.0,55.8255,55.9629,55.6652,55.8561,242372.0
2022-01-11 11:00:00,73.2,73.36,73.18,73.27,217471.0,55.8713,55.9934,55.8561,55.9247,217471.0
2022-01-11 11:30:00,73.29,73.64,73.28,73.63,175547.0,55.94,56.2072,55.9324,56.1995,175547.0
2022-01-11 12:00:00,73.62,73.87,73.54,73.73,274916.0,56.1919,56.3827,56.1308,56.2758,274916.0
2022-01-11 12:30:00,73.73,73.89,73.68,73.88,158883.0,56.2758,56.398,56.2377,56.3903,158883.0
2022-01-11 13:00:00,73.87,73.97,73.77,73.78,137774.0,56.3827,56.459,56.3064,56.314,137774.0
2022-01-11 13:30:00,73.79,74.01,73.77,73.95,132784.0,56.3216,56.4896,56.3064,56.4438,132784.0
2022-01-11 14:00:00,73.95,74.1,73.9,74.09,131299.0,56.4438,56.5583,56.4056,56.5506,131299.0
2022-01-11 14:30:00,74.09,74.23,74.03,74.19,169240.0,56.5506,56.6575,56.5048,56.627,169240.0
2022-01-11 15:00:00,74.19,74.29,74.15,74.24,194239.0,56.627,56.7033,56.5964,56.6651,194239.0
2022-01-11 15:30:00,74.25,74.43,74.22,74.43,486185.0,56.6727,56.8101,56.6499,56.8101,486185.0
2022-01-12 09:30:00,76.07,76.6,75.92,76.23,798303.0,58.0619,58.4664,57.9474,58.184,798303.0
2022-01-12 10:00:00,76.24,76.67,76.09,76.15,585900.0,58.1917,58.5199,58.0772,58.123,585900.0
2022-01-12 10:30:00,76.15,76.24,75.86,75.97,337649.0,58.123,58.1917,57.9016,57.9856,337649.0
2022-01-12 11:00:00,75.96,76.02,75.64,75.75,388132.0,57.9779,58.0237,57.7337,57.8177,388132.0
2022-01-12 11:30:00,75.76,76.07,75.76,75.92,182175.0,57.8253,58.0619,57.8253,57.9474,182175.0
2022-01-12 12:00:00,75.93,75.96,75.65,75.76,111987.0,57.955,57.9779,57.7413,57.8253,111987.0
2022-01-12 12:30:00,75.75,75.99,75.74,75.76,179733.0,57.8177,58.0008,57.81,57.8253,179733.0
2022-01-12 13:00:00,75.77,76.08,75.64,76.0,215549.0,57.8329,58.0695,57.7337,58.0085,215549.0
2022-01-12 13:30:00,75.98,76.04,75.8,75.86,97475.0,57.9932,58.039,57.8558,57.9016,97475.0
2022-01-12 14:00:00,75.86,76.04,75.77,76.0,110570.0,57.9016,58.039,57.8329,58.0085,110570.0
2022-01-12 14:30:00,76.0,76.02,75.9,75.99,80679.0,58.0085,58.0237,57.9321,58.0008,80679.0
2022-01-12 15:00:00,76.02,76.16,75.99,76.08,136539.0,58.0237,58.1306,58.0008,58.0695,136539.0
2022-01-12 15:30:00,76.07,76.22,76.04,76.07,336978.0,58.0619,58.1764,58.039,58.0619,336978.0
2022-01-13 09:30:00,76.19,76.67,76.14,76.54,482263.0,58.1535,58.5199,58.1153,58.4206,482263.0
2022-01-13 10:00:00,76.55,76.69,76.11,76.35,320911.0,58.4283,58.5351,58.0924,58.2756,320911.0
2022-01-13 10:30:00,76.34,76.4,75.96,76.17,380046.0,58.268,58.3138,57.9779,58.1382,380046.0
2022-01-13 11:00:00,76.18,76.38,76.07,76.29,219793.0,58.1459,58.2985,58.0619,58.2298,219793.0
2022-01-13 11:30:00,76.29,76.45,76.13,76.23,148868.0,58.2298,58.3519,58.1077,58.184,148868.0
2022-01-13 12:00:00,76.24,76.24,75.78,75.99,139211.0,58.1917,58.1917,57.8406,58.0008,139211.0
2022-01-13 12:30:00,75.99,76.05,75.74,75.89,158020.0,58.0008,58.0466,57.81,57.9245,158020.0
2022-01-13 13:00:00,75.9,76.16,75.87,76.13,91342.0,57.9321,58.1306,57.9092,58.1077,91342.0
2022-01-13 13:30:00,76.13,76.29,76.07,76.28,98247.0,58.1077,58.2298,58.0619,58.2222,98247.0
2022-01-13 14:00:00,76.28,76.34,76.22,76.24,128704.0,58.2222,58.268,58.1764,58.1917,128704.0
2022-01-13 14:30:00,76.23,76.26,76.1,76.15,86354.0,58.184,58.2069,58.0848,58.123,86354.0
2022-01-13 15:00:00,76.14,76.15,75.8,75.84,172466.0,58.1153,58.123,57.8558,57.8863,172466.0
2022-01-13 15:30:00,75.84,75.87,75.57,75.66,400928.0,57.8863,57.9092,57.6803,57.749,400928.0
2022-01-14 09:30:00,74.91,75.64,74.75,75.56,584339.0,57.1765,57.7337,57.0544,57.6726,584339.0
2022-01-14 10:00:00,75.56,75.71,75.32,75.45,293580.0,57.6726,57.7871,57.4894,57.5887,293580.0
2022-01-14 10:30:00,75.47,75.47,74.76,74.83,282625.0,57.6039,57.6039,57.062,57.1154,282625.0
2022-01-14 11:00:00,74.82,75.01,74.66,74.76,245943.0,57.1078,57.2528,56.9857,57.062,245943.0
2022-01-14 11:30:00,74.77,75.25,74.74,75.22,308270.0,57.0696,57.436,57.0468,57.4131,308270.0
2022-01-14 12:00:00,75.21,75.37,75.02,75.11,99993.0,57.4055,57.5276,57.2605,57.3292,99993.0
2022-01-14 12:30:00,75.13,75.15,74.8,74.88,144860.0,57.3444,57.3597,57.0925,57.1536,144860.0
2022-01-14 13:00:00,74.87,75.0,74.78,74.99,102644.0,57.146,57.2452,57.0773,57.2376,102644.0
2022-01-14 13:30:00,74.98,75.18,74.88,75.1,187924.0,57.2299,57.3826,57.1536,57.3215,187924.0
2022-01-14 14:00:00,75.09,75.34,75.07,75.23,113024.0,57.3139,57.5047,57.2986,57.4208,113024.0
2022-01-14 14:30:00,75.23,75.43,75.23,75.37,103318.0,57.4208,57.5734,57.4208,57.5276,103318.0
2022-01-14 15:00:00,75.37,75.52,75.26,75.38,155361.0,57.5276,57.6421,57.4437,57.5352,155361.0
2022-01-14 15:30:00,75.38,75.53,75.33,75.39,253516.0,57.5352,57.6497,57.4971,57.5429,253516.0
2022-01-18 09:30:00,74.71,75.92,74.45,75.15,1142803.0,57.0239,57.9474,56.8254,57.3597,1142803.0
2022-01-18 10:00:00,75.13,75.23,74.83,75.22,309491.0,57.3444,57.4208,57.1154,57.4131,309491.0
2022-01-18 10:30:00,75.23,75.27,75.03,75.21,219898.0,57.4208,57.4513,57.2681,57.4055,219898.0
2022-01-18 11:00:00,75.21,75.3,75.01,75.02,217667.0,57.4055,57.4742,57.2528,57.2605,217667.0
2022-01-18 11:30:00,75.02,75.42,74.89,75.38,178070.0,57.2605,57.5658,57.1612,57.5352,178070.0
2022-01-18 12:00:00,75.37,75.41,75.08,75.31,237705.0,57.5276,57.5581,57.3063,57.4818,237705.0
2022-01-18 12:30:00,75.29,75.41,75.03,75.12,244273.0,57.4665,57.5581,57.2681,57.3368,244273.0
2022-01-18 13:00:00,75.14,75.4,75.03,75.35,136494.0,57.3521,57.5505,57.2681,57.5123,136494.0
2022-01-18 13:30:00,75.33,75.57,75.33,75.55,144954.0,57.4971,57.6803,57.4971,57.665,144954.0
2022-01-18 14:00:00,75.55,75.67,75.45,75.64,108738.0,57.665,57.7566,57.5887,57.7337,108738.0
2022-01-18 14:30:00,75.64,75.79,75.63,75.76,145172.0,57.7337,57.8482,57.7261,57.8253,145172.0
2022-01-18 15:00:00,75.76,75.81,75.66,75.75,236329.0,57.8253,57.8634,57.749,57.8177,236329.0
2022-01-18 15:30:00,75.75,75.82,75.54,75.73,451762.0,57.8177,57.8711,57.6574,57.8024,451762.0
2022-01-19 09:30:00,77.91,78.76,77.85,78.41,904179.0,59.4663,60.1151,59.4205,59.8479,904179.0
2022-01-19 10:00:00,78.4,78.67,78.09,78.12,545554.0,59.8403,60.0464,59.6037,59.6266,545554.0
2022-01-19 10:30:00,78.14,78.55,77.96,78.5,505831.0,59.6419,59.9548,59.5045,59.9166,505831.0
2022-01-19 11:00:00,78.5,78.56,78.14,78.29,377481.0,59.9166,59.9624,59.6419,59.7564,377481.0
2022-01-19 11:30:00,78.29,78.53,78.2,78.48,208983.0,59.7564,59.9395,59.6877,59.9014,208983.0
2022-01-19 12:00:00,78.5,78.55,78.13,78.26,137482.0,59.9166,59.9548,59.6342,59.7335,137482.0
2022-01-19 12:30:00,78.25,78.27,77.74,77.87,140126.0,59.7258,59.7411,59.3366,59.4358,140126.0
2022-01-19 13:00:00,77.87,78.15,77.79,77.98,122188.0,59.4358,59.6495,59.3747,59.5197,122188.0
2022-01-19 13:30:00,77.98,78.18,77.91,78.02,102577.0,59.5197,59.6724,59.4663,59.5503,102577.0
2022-01-19 14:00:00,78.02,78.04,77.81,77.81,119682.0,59.5503,59.5655,59.39,59.39,119682.0
2022-01-19 14:30:00,77.81,78.17,77.79,78.14,115480.0,59.39,59.6648,59.3747,59.6419,115480.0
2022-01-19 15:00:00,78.13,78.33,78.13,78.22,141309.0,59.6342,59.7869,59.6342,59.7029,141309.0
2022-01-19 15:30:00,78.23,78.27,77.86,77.91,374485.0,59.7106,59.7411,59.4282,59.4663,374485.0
2022-01-20 09:30:00,78.3,78.36,77.15,77.75,721296.0,59.764,59.8098,58.8862,59.3442,721296.0
2022-01-20 10:00:00,77.76,77.76,77.17,77.31,313782.0,59.3518,59.3518,58.9015,59.0084,313782.0
2022-01-20 10:30:00,77.32,77.67,77.22,77.42,325896.0,59.016,59.2831,58.9397,59.0923,325896.0
2022-01-20 11:00:00,77.42,77.49,77.31,77.42,231019.0,59.0923,59.1457,59.0084,59.0923,231019.0
2022-01-20 11:30:00,77.44,77.65,77.31,77.65,222275.0,59.1076,59.2679,59.0084,59.2679,222275.0
2022-01-20 12:00:00,77.64,77.91,77.49,77.89,289589.0,59.2602,59.4663,59.1457,59.451,289589.0
2022-01-20 12:30:00,77.9,77.98,77.73,77.76,149988.0,59.4587,59.5197,59.3289,59.3518,149988.0
2022-01-20 13:00:00,77.75,77.75,77.54,77.61,123975.0,59.3442,59.3442,59.1839,59.2373,123975.0
2022-01-20 13:30:00,77.61,77.78,77.56,77.61,167384.0,59.2373,59.3671,59.1992,59.2373,167384.0
2022-01-20 14:00:00,77.62,77.69,77.19,77.2,157208.0,59.245,59.2984,58.9168,58.9244,157208.0
2022-01-20 14:30:00,77.19,77.19,76.96,77.04,154468.0,58.9168,58.9168,58.7412,58.8023,154468.0
2022-01-20 15:00:00,77.04,77.11,76.69,76.75,203763.0,58.8023,58.8557,58.5351,58.5809,203763.0
2022-01-20 15:30:00,76.74,76.74,76.13,76.16,616168.0,58.5733,58.5733,58.1077,58.1306,616168.0
2022-01-21 09:30:00,74.68,74.72,74.02,74.28,1028374.0,57.001,57.0315,56.4972,56.6956,1028374.0
2022-01-21 10:00:00,74.28,74.69,74.07,74.44,497243.0,56.6956,57.0086,56.5354,56.8178,497243.0
2022-01-21 10:30:00,74.43,74.94,74.38,74.9,335723.0,56.8101,57.1994,56.772,57.1689,335723.0
2022-01-21 11:00:00,74.91,75.17,74.7,75.02,303157.0,57.1765,57.375,57.0162,57.2605,303157.0
2022-01-21 11:30:00,75.03,75.24,74.67,74.75,231299.0,57.2681,57.4284,56.9933,57.0544,231299.0
2022-01-21 12:00:00,74.73,74.89,74.53,74.83,162543.0,57.0391,57.1612,56.8865,57.1154,162543.0
2022-01-21 12:30:00,74.82,74.84,74.55,74.75,139636.0,57.1078,57.1231,56.9017,57.0544,139636.0
2022-01-21 13:00:00,74.75,74.86,74.59,74.71,152441.0,57.0544,57.1383,56.9323,57.0239,152441.0
2022-01-21 13:30:00,74.71,74.83,74.59,74.72,120489.0,57.0239,57.1154,56.9323,57.0315,120489.0
2022-01-21 14:00:00,74.73,74.75,74.43,74.43,242723.0,57.0391,57.0544,56.8101,56.8101,242723.0
2022-01-21 14:30:00,74.43,74.59,74.38,74.53,167929.0,56.8101,56.9323,56.772,56.8865,167929.0
2022-01-21 15:00:00,74.53,74.59,74.09,74.14,308435.0,56.8865,56.9323,56.5506,56.5888,308435.0
2022-01-21 15:30:00,74.12,74.49,74.12,74.37,609769.0,56.5735,56.8559,56.5735,56.7643,609769.0
2022-01-24 09:30:00,71.56,72.17,71.41,71.43,1214082.0,54.6196,55.0851,54.5051,54.5203,1214082.0
2022-01-24 10:00:00,71.45,71.55,70.85,71.33,732528.0,54.5356,54.6119,54.0776,54.444,732528.0
2022-01-24 10:30:00,71.33,72.08,71.33,71.73,571748.0,54.444,55.0165,54.444,54.7493,571748.0
2022-01-24 11:00:00,71.72,71.91,71.56,71.91,377231.0,54.7417,54.8867,54.6196,54.8867,377231.0
2022-01-24 11:30:00,71.91,72.01,71.05,71.47,331745.0,54.8867,54.963,54.2303,54.5509,331745.0
2022-01-24 12:00:00,71.47,71.48,70.94,71.3,229691.0,54.5509,54.5585,54.1463,54.4211,229691.0
2022-01-24 12:30:00,71.3,71.72,70.98,71.65,307414.0,54.4211,54.7417,54.1769,54.6882,307414.0
2022-01-24 13:00:00,71.63,71.91,71.43,71.53,228671.0,54.673,54.8867,54.5203,54.5967,228671.0
2022-01-24 13:30:00,71.52,72.09,71.5,72.08,212889.0,54.589,55.0241,54.5738,55.0165,212889.0
2022-01-24 14:00:00,72.09,72.35,71.74,71.98,176660.0,55.0241,55.2225,54.7569,54.9401,176660.0
2022-01-24 14:30:00,71.97,72.34,71.78,72.33,138741.0,54.9325,55.2149,54.7875,55.2073,138741.0
2022-01-24 15:00:00,72.3,72.66,72.29,72.5,165702.0,55.1844,55.4592,55.1767,55.337,165702.0
2022-01-24 15:30:00,72.48,73.28,72.43,73.27,494100.0,55.3218,55.9324,55.2836,55.9247,494100.0
2022-01-25 09:30:00,72.74,72.92,72.3,72.51,505245.0,55.5202,55.6576,55.1844,55.3447,505245.0
2022-01-25 10:00:00,72.5,72.73,72.01,72.73,506530.0,55.337,55.5126,54.963,55.5126,506530.0
2022-01-25 10:30:00,72.72,72.85,72.53,72.55,410567.0,55.5049,55.6042,55.3599,55.3752,410567.0
2022-01-25 11:00:00,72.55,72.92,72.38,72.87,324881.0,55.3752,55.6576,55.2454,55.6194,324881.0
2022-01-25 11:30:00,72.86,72.9,72.52,72.65,158268.0,55.6118,55.6423,55.3523,55.4515,158268.0
2022-01-25 12:00:00,72.63,73.2,72.6,73.16,103717.0,55.4363,55.8713,55.4134,55.8408,103717.0
2022-01-25 12:30:00,73.16,73.21,72.95,73.2,90597.0,55.8408,55.8789,55.6805,55.8713,90597.0
2022-01-25 13:00:00,73.2,73.39,73.04,73.35,132358.0,55.8713,56.0163,55.7492,55.9858,132358.0
2022-01-25 13:30:00,73.33,73.59,73.27,73.57,110702.0,55.9705,56.169,55.9247,56.1537,110702.0
2022-01-25 14:00:00,73.59,73.7,73.35,73.64,115781.0,56.169,56.253,55.9858,56.2072,115781.0
2022-01-25 14:30:00,73.68,73.97,73.63,73.97,103577.0,56.2377,56.459,56.1995,56.459,103577.0
2022-01-25 15:00:00,73.97,73.97,73.57,73.6,112579.0,56.459,56.459,56.1537,56.1766,112579.0
2022-01-25 15:30:00,73.61,73.78,73.53,73.69,318146.0,56.1843,56.314,56.1232,56.2453,318146.0
2022-01-26 09:30:00,75.0,75.32,74.64,75.19,608485.0,57.2452,57.4894,56.9704,57.3902,608485.0
2022-01-26 10:00:00,75.19,75.32,74.38,74.39,287917.0,57.3902,57.4894,56.772,56.7796,287917.0
2022-01-26 10:30:00,74.38,74.41,74.11,74.36,329203.0,56.772,56.7949,56.5659,56.7567,329203.0
2022-01-26 11:00:00,74.35,74.71,74.33,74.5,409027.0,56.7491,57.0239,56.7338,56.8636,409027.0
2022-01-26 11:30:00,74.51,74.59,74.45,74.5,197618.0,56.8712,56.9323,56.8254,56.8636,197618.0
2022-01-26 12:00:00,74.56,74.91,74.54,74.88,143906.0,56.9094,57.1765,56.8941,57.1536,143906.0
2022-01-26 12:30:00,74.89,74.91,74.7,74.87,74949.0,57.1612,57.1765,57.0162,57.146,74949.0
2022-01-26 13:00:00,74.88,74.88,74.62,74.74,95118.0,57.1536,57.1536,56.9552,57.0468,95118.0
2022-01-26 13:30:00,74.72,74.87,74.62,74.63,99955.0,57.0315,57.146,56.9552,56.9628,99955.0
2022-01-26 14:00:00,74.66,75.08,74.52,74.99,185789.0,56.9857,57.3063,56.8788,57.2376,185789.0
2022-01-26 14:30:00,74.98,75.01,73.99,74.24,220937.0,57.2299,57.2528,56.4743,56.6651,220937.0
2022-01-26 15:00:00,74.23,74.23,73.36,73.87,214243.0,56.6575,56.6575,55.9934,56.3827,214243.0
2022-01-26 15:30:00,73.85,74.18,73.71,74.03,418900.0,56.3674,56.6193,56.2606,56.5048,418900.0
2022-01-27 09:30:00,75.54,76.39,75.48,75.91,826742.0,57.6574,58.3061,57.6116,57.9398,826742.0
2022-01-27 10:00:00,75.93,76.08,75.42,75.42,451510.0,57.955,58.0695,57.5658,57.5658,451510.0
2022-01-27 10:30:00,75.44,75.74,75.19,75.71,333473.0,57.581,57.81,57.3902,57.7871,333473.0
2022-01-27 11:00:00,75.71,75.77,75.43,75.59,305645.0,57.7871,57.8329,57.5734,57.6955,305645.0
2022-01-27 11:30:00,75.61,75.81,75.51,75.71,176588.0,57.7108,57.8634,57.6345,57.7871,176588.0
2022-01-27 12:00:00,75.7,75.75,75.34,75.4,154866.0,57.7795,57.8177,57.5047,57.5505,154866.0
2022-01-27 12:30:00,75.39,75.42,74.87,74.98,129142.0,57.5429,57.5658,57.146,57.2299,129142.0
2022-01-27 13:00:00,74.98,75.08,74.59,74.64,149336.0,57.2299,57.3063,56.9323,56.9704,149336.0
2022-01-27 13:30:00,74.65,75.19,74.65,75.1,171248.0,56.9781,57.3902,56.9781,57.3215,171248.0
2022-01-27 14:00:00,75.09,75.35,74.99,75.03,121480.0,57.3139,57.5123,57.2376,57.2681,121480.0
2022-01-27 14:30:00,75.03,75.41,74.9,75.23,175189.0,57.2681,57.5581,57.1689,57.4208,175189.0
2022-01-27 15:00:00,75.23,75.53,75.16,75.42,172731.0,57.4208,57.6497,57.3673,57.5658,172731.0
2022-01-27 15:30:00,75.41,75.47,75.03,75.08,442922.0,57.5581,57.6039,57.2681,57.3063,442922.0
2022-01-28 09:30:00,74.85,74.91,73.16,73.2,911556.0,57.1307,57.1765,55.8408,55.8713,911556.0
2022-01-28 10:00:00,73.19,73.46,72.88,73.45,528593.0,55.8637,56.0698,55.6271,56.0621,528593.0
2022-01-28 10:30:00,73.45,73.45,72.83,73.09,471586.0,56.0621,56.0621,55.5889,55.7874,471586.0
2022-01-28 11:00:00,73.09,73.1,72.77,72.98,523605.0,55.7874,55.795,55.5431,55.7034,523605.0
2022-01-28 11:30:00,72.97,73.19,72.44,72.59,374382.0,55.6958,55.8637,55.2912,55.4057,374382.0
2022-01-28 12:00:00,72.6,72.74,72.4,72.4,211856.0,55.4134,55.5202,55.2607,55.2607,211856.0
2022-01-28 12:30:00,72.4,72.43,71.98,72.08,217244.0,55.2607,55.2836,54.9401,55.0165,217244.0
2022-01-28 13:00:00,72.08,72.3,72.0,72.18,191161.0,55.0165,55.1844,54.9554,55.0928,191161.0
2022-01-28 13:30:00,72.19,72.43,72.17,72.28,162471.0,55.1004,55.2836,55.0851,55.1691,162471.0
2022-01-28 14:00:00,72.29,72.4,71.9,71.93,287978.0,55.1767,55.2607,54.8791,54.902,287978.0
2022-01-28 14:30:00,71.94,72.55,71.85,72.53,254565.0,54.9096,55.3752,54.8409,55.3599,254565.0
2022-01-28 15:00:00,72.55,72.64,72.35,72.6,202615.0,55.3752,55.4439,55.2225,55.4134,202615.0
2022-01-28 15:30:00,72.59,73.14,72.48,73.12,540677.0,55.4057,55.8255,55.3218,55.8103,540677.0
2022-01-31 09:30:00,71.15,71.53,70.98,71.1,711042.0,54.3066,54.5967,54.1769,54.2685,711042.0
2022-01-31 10:00:00,71.08,71.35,70.89,71.21,382259.0,54.2532,54.4593,54.1082,54.3524,382259.0
2022-01-31 10:30:00,71.22,71.28,70.63,70.75,430581.0,54.36,54.4058,53.9097,54.0013,430581.0
2022-01-31 11:00:00,70.75,70.79,70.32,70.34,460225.0,54.0013,54.0318,53.6731,53.6884,460225.0
2022-01-31 11:30:00,70.34,70.82,70.25,70.77,207417.0,53.6884,54.0547,53.6197,54.0166,207417.0
2022-01-31 12:00:00,70.8,70.8,70.63,70.73,141677.0,54.0395,54.0395,53.9097,53.986,141677.0
2022-01-31 12:30:00,70.72,70.99,70.62,70.94,160592.0,53.9784,54.1845,53.9021,54.1463,160592.0
2022-01-31 13:00:00,70.94,71.14,70.85,71.09,212427.0,54.1463,54.299,54.0776,54.2608,212427.0
2022-01-31 13:30:00,71.1,71.3,71.03,71.28,201483.0,54.2685,54.4211,54.215,54.4058,201483.0
2022-01-31 14:00:00,71.29,71.51,71.27,71.47,178869.0,54.4135,54.5814,54.3982,54.5509,178869.0
2022-01-31 14:30:00,71.47,71.52,71.35,71.41,146824.0,54.5509,54.589,54.4593,54.5051,146824.0
2022-01-31 15:00:00,71.41,71.46,71.14,71.37,274032.0,54.5051,54.5432,54.299,54.4745,274032.0
2022-01-31 15:30:00,71.36,71.57,71.26,71.4,614070.0,54.4669,54.6272,54.3906,54.4974,614070.0
2022-02-01 09:30:00,72.44,72.97,72.39,72.92,419592.0,55.2912,55.6958,55.2531,55.6576,419592.0
2022-02-01 10:00:00,72.95,73.18,72.62,73.08,393845.0,55.6805,55.8561,55.4286,55.7797,393845.0
2022-02-01 10:30:00,73.08,73.4,73.08,73.39,289570.0,55.7797,56.024,55.7797,56.0163,289570.0
2022-02-01 11:00:00,73.38,73.42,73.0,73.02,325652.0,56.0087,56.0392,55.7187,55.7339,325652.0
2022-02-01 11:30:00,73.0,73.33,72.86,73.2,172084.0,55.7187,55.9705,55.6118,55.8713,172084.0
2022-02-01 12:00:00,73.23,73.3,73.07,73.09,122089.0,55.8942,55.9476,55.7721,55.7874,122089.0
2022-02-01 12:30:00,73.1,73.26,73.05,73.26,104907.0,55.795,55.9171,55.7568,55.9171,104907.0
2022-02-01 13:00:00,73.27,73.38,73.18,73.34,104668.0,55.9247,56.0087,55.8561,55.9782,104668.0
2022-02-01 13:30:00,73.34,73.78,73.33,73.72,164283.0,55.9782,56.314,55.9705,56.2682,164283.0
2022-02-01 14:00:00,73.73,73.96,73.72,73.95,246329.0,56.2758,56.4514,56.2682,56.4438,246329.0
2022-02-01 14:30:00,73.96,74.17,73.85,74.15,251991.0,56.4514,56.6117,56.3674,56.5964,251991.0
2022-02-01 15:00:00,74.15,74.28,74.13,74.2,229565.0,56.5964,56.6956,56.5812,56.6346,229565.0
2022-02-01 15:30:00,74.2,74.27,74.04,74.2,543529.0,56.6346,56.688,56.5125,56.6346,543529.0
2022-02-02 09:30:00,73.94,74.03,73.35,73.4,521392.0,56.4361,56.5048,55.9858,56.024,521392.0
2022-02-02 10:00:00,73.41,73.83,73.41,73.79,272459.0,56.0316,56.3522,56.0316,56.3216,272459.0
2022-02-02 10:30:00,73.79,74.12,73.79,73.98,337774.0,56.3216,56.5735,56.3216,56.4667,337774.0
2022-02-02 11:00:00,73.98,73.98,73.76,73.82,179310.0,56.4667,56.4667,56.2987,56.3445,179310.0
2022-02-02 11:30:00,73.85,73.94,73.66,73.81,183851.0,56.3674,56.4361,56.2224,56.3369,183851.0
2022-02-02 12:00:00,73.81,74.22,73.79,74.22,98413.0,56.3369,56.6499,56.3216,56.6499,98413.0
2022-02-02 12:30:00,74.22,74.26,74.02,74.09,63226.0,56.6499,56.6804,56.4972,56.5506,63226.0
2022-02-02 13:00:00,74.1,74.21,73.98,74.01,72632.0,56.5583,56.6422,56.4667,56.4896,72632.0
2022-02-02 13:30:00,74.03,74.16,74.03,74.13,66712.0,56.5048,56.6041,56.5048,56.5812,66712.0
2022-02-02 14:00:00,74.13,74.28,74.12,74.17,91693.0,56.5812,56.6956,56.5735,56.6117,91693.0
2022-02-02 14:30:00,74.17,74.35,74.17,74.29,137454.0,56.6117,56.7491,56.6117,56.7033,137454.0
2022-02-02 15:00:00,74.3,74.35,74.21,74.32,128587.0,56.7109,56.7491,56.6422,56.7262,128587.0
2022-02-02 15:30:00,74.32,74.42,74.24,74.3,369274.0,56.7262,56.8025,56.6651,56.7109,369274.0
2022-02-03 09:30:00,74.39,74.48,73.88,73.93,587480.0,56.7796,56.8483,56.3903,56.4285,587480.0
2022-02-03 10:00:00,73.94,74.44,73.87,74.26,307501.0,56.4361,56.8178,56.3827,56.6804,307501.0
2022-02-03 10:30:00,74.28,74.59,74.26,74.36,251312.0,56.6956,56.9323,56.6804,56.7567,251312.0
2022-02-03 11:00:00,74.36,74.38,74.08,74.3,238089.0,56.7567,56.772,56.543,56.7109,238089.0
2022-02-03 11:30:00,74.3,74.43,73.83,73.87,234639.0,56.7109,56.8101,56.3522,56.3827,234639.0
2022-02-03 12:00:00,73.87,73.93,73.62,73.77,152164.0,56.3827,56.4285,56.1919,56.3064,152164.0
2022-02-03 12:30:00,73.75,73.87,73.55,73.69,95031.0,56.2911,56.3827,56.1385,56.2453,95031.0
2022-02-03 13:00:00,73.67,73.7,73.53,73.61,105626.0,56.2301,56.253,56.1232,56.1843,105626.0
2022-02-03 13:30:00,73.61,73.73,73.6,73.66,94880.0,56.1843,56.2758,56.1766,56.2224,94880.0
2022-02-03 14:00:00,73.65,73.84,73.62,73.63,216421.0,56.2148,56.3598,56.1919,56.1995,216421.0
2022-02-03 14:30:00,73.63,73.67,73.51,73.56,130015.0,56.1995,56.2301,56.1079,56.1461,130015.0
2022-02-03 15:00:00,73.56,73.65,73.45,73.61,159486.0,56.1461,56.2148,56.0621,56.1843,159486.0
2022-02-03 15:30:00,73.61,73.69,73.45,73.48,318649.0,56.1843,56.2453,56.0621,56.085,318649.0
2022-02-04 09:30:00,73.96,74.11,73.55,73.72,1234021.0,56.4514,56.5659,56.1385,56.2682,1234021.0
2022-02-04 10:00:00,73.71,73.85,73.51,73.6,232685.0,56.2606,56.3674,56.1079,56.1766,232685.0
2022-02-04 10:30:00,73.6,73.7,73.36,73.54,287939.0,56.1766,56.253,55.9934,56.1308,287939.0
2022-02-04 11:00:00,73.53,73.6,73.38,73.56,120861.0,56.1232,56.1766,56.0087,56.1461,120861.0
2022-02-04 11:30:00,73.58,73.91,73.53,73.81,176261.0,56.1614,56.4132,56.1232,56.3369,176261.0
2022-02-04 12:00:00,73.83,73.86,73.67,73.67,74894.0,56.3522,56.3751,56.2301,56.2301,74894.0
2022-02-04 12:30:00,73.71,73.9,73.66,73.85,98189.0,56.2606,56.4056,56.2224,56.3674,98189.0
2022-02-04 13:00:00,73.87,74.0,73.86,73.93,185299.0,56.3827,56.4819,56.3751,56.4285,185299.0
2022-02-04 13:30:00,73.94,74.0,73.84,74.0,119760.0,56.4361,56.4819,56.3598,56.4819,119760.0
2022-02-04 14:00:00,74.0,74.03,73.92,73.98,143589.0,56.4819,56.5048,56.4209,56.4667,143589.0
2022-02-04 14:30:00,73.97,74.1,73.92,73.98,145861.0,56.459,56.5583,56.4209,56.4667,145861.0
2022-02-04 15:00:00,73.99,74.08,73.93,73.99,371992.0,56.4743,56.543,56.4285,56.4743,371992.0
2022-02-04 15:30:00,74.0,74.03,73.84,73.89,524234.0,56.4819,56.5048,56.3598,56.398,524234.0
2022-02-07 09:30:00,74.69,75.17,74.32,75.16,2074020.0,57.0086,57.375,56.7262,57.3673,2074020.0
2022-02-07 10:00:00,75.18,75.81,75.05,75.7,547253.0,57.3826,57.8634,57.2834,57.7795,547253.0
2022-02-07 10:30:00,75.69,75.94,75.48,75.94,317644.0,57.7719,57.9627,57.6116,57.9627,317644.0
2022-02-07 11:00:00,75.93,76.16,75.74,75.97,444357.0,57.955,58.1306,57.81,57.9856,444357.0
2022-02-07 11:30:00,75.98,76.02,75.58,75.96,394348.0,57.9932,58.0237,57.6879,57.9779,394348.0
2022-02-07 12:00:00,75.96,75.96,75.73,75.78,111596.0,57.9779,57.9779,57.8024,57.8406,111596.0
2022-02-07 12:30:00,75.78,76.2,75.74,76.17,172469.0,57.8406,58.1611,57.81,58.1382,172469.0
2022-02-07 13:00:00,76.19,76.44,76.18,76.31,132612.0,58.1535,58.3443,58.1459,58.2451,132612.0
2022-02-07 13:30:00,76.3,76.48,76.29,76.43,133303.0,58.2375,58.3748,58.2298,58.3367,133303.0
2022-02-07 14:00:00,76.44,76.69,76.4,76.68,180485.0,58.3443,58.5351,58.3138,58.5275,180485.0
2022-02-07 14:30:00,76.69,76.9,76.67,76.86,156265.0,58.5351,58.6954,58.5199,58.6649,156265.0
2022-02-07 15:00:00,76.85,76.99,76.79,76.8,239033.0,58.6572,58.7641,58.6115,58.6191,239033.0
2022-02-07 15:30:00,76.8,76.86,76.5,76.66,584354.0,58.6191,58.6649,58.3901,58.5122,584354.0
2022-02-08 09:30:00,77.25,77.36,76.43,76.55,713063.0,58.9626,59.0465,58.3367,58.4283,713063.0
2022-02-08 10:00:00,76.54,77.05,76.33,76.92,430598.0,58.4206,58.8099,58.2603,58.7107,430598.0
2022-02-08 10:30:00,76.94,77.27,76.94,77.07,602345.0,58.7259,58.9778,58.7259,58.8252,602345.0
2022-02-08 11:00:00,77.07,77.18,76.97,77.14,485950.0,58.8252,58.9091,58.7488,58.8786,485950.0
2022-02-08 11:30:00,77.14,77.49,77.08,77.48,181975.0,58.8786,59.1457,58.8328,59.1381,181975.0
2022-02-08 12:00:00,77.48,77.78,77.45,77.73,197055.0,59.1381,59.3671,59.1152,59.3289,197055.0
2022-02-08 12:30:00,77.73,77.83,77.71,77.79,87990.0,59.3289,59.4053,59.3137,59.3747,87990.0
2022-02-08 13:00:00,77.78,77.88,77.64,77.69,87089.0,59.3671,59.4434,59.2602,59.2984,87089.0
2022-02-08 13:30:00,77.69,77.88,77.66,77.86,143667.0,59.2984,59.4434,59.2755,59.4282,143667.0
2022-02-08 14:00:00,77.87,77.91,77.65,77.65,89142.0,59.4358,59.4663,59.2679,59.2679,89142.0
2022-02-08 14:30:00,77.65,77.69,77.44,77.55,133523.0,59.2679,59.2984,59.1076,59.1915,133523.0
2022-02-08 15:00:00,77.55,77.84,77.47,77.83,147190.0,59.1915,59.4129,59.1305,59.4053,147190.0
2022-02-08 15:30:00,77.84,78.18,77.84,78.1,457124.0,59.4129,59.6724,59.4129,59.6113,457124.0
2022-02-09 09:30:00,78.05,78.11,77.33,77.97,623202.0,59.5732,59.619,59.0236,59.5121,623202.0
2022-02-09 10:00:00,77.99,78.13,77.77,78.13,254675.0,59.5274,59.6342,59.3595,59.6342,254675.0
2022-02-09 10:30:00,78.14,78.26,77.94,78.15,233360.0,59.6419,59.7335,59.4892,59.6495,233360.0
2022-02-09 11:00:00,78.14,78.14,77.92,77.92,257091.0,59.6419,59.6419,59.4739,59.4739,257091.0
2022-02-09 11:30:00,77.94,77.97,77.64,77.7,167009.0,59.4892,59.5121,59.2602,59.306,167009.0
2022-02-09 12:00:00,77.69,77.87,77.66,77.83,87130.0,59.2984,59.4358,59.2755,59.4053,87130.0
2022-02-09 12:30:00,77.82,78.01,77.75,77.99,88214.0,59.3976,59.5426,59.3442,59.5274,88214.0
2022-02-09 13:00:00,77.99,78.04,77.88,77.89,72715.0,59.5274,59.5655,59.4434,59.451,72715.0
2022-02-09 13:30:00,77.88,78.16,77.84,78.1,123365.0,59.4434,59.6571,59.4129,59.6113,123365.0
2022-02-09 14:00:00,78.1,78.33,78.08,78.3,101019.0,59.6113,59.7869,59.5961,59.764,101019.0
2022-02-09 14:30:00,78.3,78.39,78.22,78.25,166442.0,59.764,59.8327,59.7029,59.7258,166442.0
2022-02-09 15:00:00,78.25,78.37,78.23,78.37,169762.0,59.7258,59.8174,59.7106,59.8174,169762.0
2022-02-09 15:30:00,78.36,78.43,78.27,78.33,321731.0,59.8098,59.8632,59.7411,59.7869,321731.0
2022-02-10 09:30:00,78.61,79.77,78.59,79.43,628255.0,60.0006,60.886,59.9853,60.6265,628255.0
2022-02-10 10:00:00,79.42,79.79,79.39,79.62,310852.0,60.6189,60.9013,60.596,60.7715,310852.0
2022-02-10 10:30:00,79.63,80.23,79.6,80.14,373023.0,60.7791,61.2371,60.7562,61.1684,373023.0
2022-02-10 11:00:00,80.15,80.41,80.07,80.41,302901.0,61.176,61.3745,61.115,61.3745,302901.0
2022-02-10 11:30:00,80.42,80.44,80.09,80.25,131724.0,61.3821,61.3974,61.1302,61.2524,131724.0
2022-02-10 12:00:00,80.26,80.3,79.98,80.06,98900.0,61.26,61.2905,61.0463,61.1073,98900.0
2022-02-10 12:30:00,80.07,80.1,79.64,79.89,156573.0,61.115,61.1379,60.7868,60.9776,156573.0
2022-02-10 13:00:00,79.88,80.08,79.73,79.79,151450.0,60.97,61.1226,60.8555,60.9013,151450.0
2022-02-10 13:30:00,79.78,79.81,79.51,79.64,105764.0,60.8936,60.9165,60.6875,60.7868,105764.0
2022-02-10 14:00:00,79.67,79.7,79.18,79.41,106750.0,60.8097,60.8326,60.4357,60.6112,106750.0
2022-02-10 14:30:00,79.41,79.53,79.13,79.15,121154.0,60.6112,60.7028,60.3975,60.4128,121154.0
2022-02-10 15:00:00,79.16,79.36,79.03,79.2,173574.0,60.4204,60.5731,60.3212,60.4509,173574.0
2022-02-10 15:30:00,79.19,79.19,78.79,78.96,681564.0,60.4433,60.4433,60.138,60.2677,681564.0
2022-02-11 09:30:00,78.02,78.94,77.93,78.8,584932.0,59.5503,60.2525,59.4816,60.1456,584932.0
2022-02-11 10:00:00,78.8,79.19,78.75,79.01,419484.0,60.1456,60.4433,60.1075,60.3059,419484.0
2022-02-11 10:30:00,79.01,79.16,78.83,79.12,229208.0,60.3059,60.4204,60.1685,60.3899,229208.0
2022-02-11 11:00:00,79.1,79.28,78.67,78.76,309453.0,60.3746,60.512,60.0464,60.1151,309453.0
2022-02-11 11:30:00,78.76,78.83,78.29,78.71,227726.0,60.1151,60.1685,59.7564,60.0769,227726.0
2022-02-11 12:00:00,78.69,78.84,78.59,78.75,107145.0,60.0617,60.1762,59.9853,60.1075,107145.0
2022-02-11 12:30:00,78.76,78.8,78.63,78.7,91710.0,60.1151,60.1456,60.0159,60.0693,91710.0
2022-02-11 13:00:00,78.71,78.77,78.56,78.57,143657.0,60.0769,60.1227,59.9624,59.9701,143657.0
2022-02-11 13:30:00,78.56,78.56,77.57,78.09,334268.0,59.9624,59.9624,59.2068,59.6037,334268.0
2022-02-11 14:00:00,78.08,78.47,77.83,78.07,190397.0,59.5961,59.8937,59.4053,59.5884,190397.0
2022-02-11 14:30:00,78.08,78.27,77.75,77.96,150041.0,59.5961,59.7411,59.3442,59.5045,150041.0
2022-02-11 15:00:00,77.96,78.26,77.91,78.11,164027.0,59.5045,59.7335,59.4663,59.619,164027.0
2022-02-11 15:30:00,78.09,78.09,77.75,77.79,410629.0,59.6037,59.6037,59.3442,59.3747,410629.0
2022-02-14 09:30:00,78.38,78.61,77.72,78.03,497585.0,59.8251,60.0006,59.3213,59.5579,497585.0
2022-02-14 10:00:00,78.07,78.36,77.72,77.94,285821.0,59.5884,59.8098,59.3213,59.4892,285821.0
2022-02-14 10:30:00,77.95,78.01,77.67,77.7,216590.0,59.4968,59.5426,59.2831,59.306,216590.0
2022-02-14 11:00:00,77.69,78.26,77.66,78.07,212859.0,59.2984,59.7335,59.2755,59.5884,212859.0
2022-02-14 11:30:00,78.1,78.31,78.03,78.1,124095.0,59.6113,59.7716,59.5579,59.6113,124095.0
2022-02-14 12:00:00,78.1,78.2,77.96,78.19,108717.0,59.6113,59.6877,59.5045,59.68,108717.0
2022-02-14 12:30:00,78.2,78.33,78.11,78.26,79274.0,59.6877,59.7869,59.619,59.7335,79274.0
2022-02-14 13:00:00,78.27,78.48,78.13,78.18,87134.0,59.7411,59.9014,59.6342,59.6724,87134.0
2022-02-14 13:30:00,78.2,78.2,77.69,77.79,111147.0,59.6877,59.6877,59.2984,59.3747,111147.0
2022-02-14 14:00:00,77.78,78.23,77.74,78.06,146012.0,59.3671,59.7106,59.3366,59.5808,146012.0
2022-02-14 14:30:00,78.05,78.41,78.02,78.28,234623.0,59.5732,59.8479,59.5503,59.7487,234623.0
2022-02-14 15:00:00,78.28,78.35,78.04,78.32,122578.0,59.7487,59.8022,59.5655,59.7793,122578.0
2022-02-14 15:30:00,78.28,78.56,78.24,78.37,236743.0,59.7487,59.9624,59.7182,59.8174,236743.0
2022-02-15 09:30:00,77.12,77.2,76.12,76.17,721912.0,58.8633,58.9244,58.1001,58.1382,721912.0
2022-02-15 10:00:00,76.15,77.04,76.15,77.03,347635.0,58.123,58.8023,58.123,58.7946,347635.0
2022-02-15 10:30:00,77.03,77.39,76.94,77.23,319315.0,58.7946,59.0694,58.7259,58.9473,319315.0
2022-02-15 11:00:00,77.24,77.37,77.03,77.11,216960.0,58.9549,59.0541,58.7946,58.8557,216960.0
2022-02-15 11:30:00,77.13,77.48,77.08,77.24,163396.0,58.871,59.1381,58.8328,58.9549,163396.0
2022-02-15 12:00:00,77.24,77.37,77.0,77.24,124160.0,58.9549,59.0541,58.7717,58.9549,124160.0
2022-02-15 12:30:00,77.24,77.45,77.21,77.32,97808.0,58.9549,59.1152,58.932,59.016,97808.0
2022-02-15 13:00:00,77.31,77.34,77.14,77.15,83019.0,59.0084,59.0313,58.8786,58.8862,83019.0
2022-02-15 13:30:00,77.14,77.21,77.04,77.09,130155.0,58.8786,58.932,58.8023,58.8404,130155.0
2022-02-15 14:00:00,77.1,77.14,76.94,77.0,135461.0,58.8481,58.8786,58.7259,58.7717,135461.0
2022-02-15 14:30:00,77.0,77.1,76.97,77.06,141190.0,58.7717,58.8481,58.7488,58.8175,141190.0
2022-02-15 15:00:00,77.07,77.29,77.07,77.13,170737.0,58.8252,58.9931,58.8252,58.871,170737.0
2022-02-15 15:30:00,77.13,77.24,76.89,77.13,487148.0,58.871,58.9549,58.6878,58.871,487148.0
2022-02-16 09:30:00,77.16,78.05,77.1,77.74,512895.0,58.8939,59.5732,58.8481,59.3366,512895.0
2022-02-16 10:00:00,77.75,77.99,77.57,77.91,266897.0,59.3442,59.5274,59.2068,59.4663,266897.0
2022-02-16 10:30:00,77.88,77.92,77.67,77.91,234993.0,59.4434,59.4739,59.2831,59.4663,234993.0
2022-02-16 11:00:00,77.91,78.2,77.87,78.12,194716.0,59.4663,59.6877,59.4358,59.6266,194716.0
2022-02-16 11:30:00,78.14,78.47,78.11,78.21,197786.0,59.6419,59.8937,59.619,59.6953,197786.0
2022-02-16 12:00:00,78.19,78.4,78.13,78.38,121944.0,59.68,59.8403,59.6342,59.8251,121944.0
2022-02-16 12:30:00,78.39,78.42,78.12,78.31,109245.0,59.8327,59.8556,59.6266,59.7716,109245.0
2022-02-16 13:00:00,78.32,78.52,78.19,78.2,77908.0,59.7793,59.9319,59.68,59.6877,77908.0
2022-02-16 13:30:00,78.21,78.25,78.07,78.19,111188.0,59.6953,59.7258,59.5884,59.68,111188.0
2022-02-16 14:00:00,78.17,78.52,78.01,78.5,113542.0,59.6648,59.9319,59.5426,59.9166,113542.0
2022-02-16 14:30:00,78.51,78.6,78.25,78.49,95906.0,59.9243,59.993,59.7258,59.909,95906.0
2022-02-16 15:00:00,78.5,78.58,78.4,78.56,140271.0,59.9166,59.9777,59.8403,59.9624,140271.0
2022-02-16 15:30:00,78.55,78.64,78.4,78.55,282822.0,59.9548,60.0235,59.8403,59.9548,282822.0
2022-02-17 09:30:00,77.26,77.59,76.77,76.84,557788.0,58.9702,59.2221,58.5962,58.6496,557788.0
2022-02-17 10:00:00,76.86,77.13,76.66,76.94,469384.0,58.6649,58.871,58.5122,58.7259,469384.0
2022-02-17 10:30:00,76.93,76.94,76.55,76.78,319480.0,58.7183,58.7259,58.4283,58.6038,319480.0
2022-02-17 11:00:00,76.78,77.03,76.74,76.92,253335.0,58.6038,58.7946,58.5733,58.7107,253335.0
2022-02-17 11:30:00,76.92,77.1,76.9,77.01,92319.0,58.7107,58.8481,58.6954,58.7794,92319.0
2022-02-17 12:00:00,77.02,77.12,76.96,77.11,109847.0,58.787,58.8633,58.7412,58.8557,109847.0
2022-02-17 12:30:00,77.11,77.16,76.89,76.92,65071.0,58.8557,58.8939,58.6878,58.7107,65071.0
2022-02-17 13:00:00,76.92,77.03,76.78,76.78,72432.0,58.7107,58.7946,58.6038,58.6038,72432.0
2022-02-17 13:30:00,76.78,76.85,76.72,76.8,96810.0,58.6038,58.6572,58.558,58.6191,96810.0
2022-02-17 14:00:00,76.81,76.82,76.58,76.64,75235.0,58.6267,58.6344,58.4512,58.497,75235.0
2022-02-17 14:30:00,76.64,76.67,76.46,76.52,109006.0,58.497,58.5199,58.3596,58.4054,109006.0
2022-02-17 15:00:00,76.5,76.55,76.24,76.55,116997.0,58.3901,58.4283,58.1917,58.4283,116997.0
2022-02-17 15:30:00,76.54,76.85,76.54,76.68,415285.0,58.4206,58.6572,58.4206,58.5275,415285.0
2022-02-18 09:30:00,77.6,77.93,77.51,77.79,303072.0,59.2297,59.4816,59.161,59.3747,303072.0
2022-02-18 10:00:00,77.78,77.93,77.64,77.86,211833.0,59.3671,59.4816,59.2602,59.4282,211833.0
2022-02-18 10:30:00,77.86,77.86,77.45,77.53,210571.0,59.4282,59.4282,59.1152,59.1763,210571.0
2022-02-18 11:00:00,77.51,77.68,77.23,77.55,215122.0,59.161,59.2908,58.9473,59.1915,215122.0
2022-02-18 11:30:00,77.55,77.78,77.3,77.34,138215.0,59.1915,59.3671,59.0007,59.0313,138215.0
2022-02-18 12:00:00,77.35,77.64,77.2,77.59,97090.0,59.0389,59.2602,58.9244,59.2221,97090.0
2022-02-18 12:30:00,77.58,77.68,77.3,77.31,116325.0,59.2144,59.2908,59.0007,59.0084,116325.0
2022-02-18 13:00:00,77.33,77.54,77.19,77.53,104646.0,59.0236,59.1839,58.9168,59.1763,104646.0
2022-02-18 13:30:00,77.52,77.66,77.46,77.62,70891.0,59.1686,59.2755,59.1228,59.245,70891.0
2022-02-18 14:00:00,77.63,77.8,77.52,77.79,82138.0,59.2526,59.3824,59.1686,59.3747,82138.0
2022-02-18 14:30:00,77.8,77.89,77.6,77.81,92791.0,59.3824,59.451,59.2297,59.39,92791.0
2022-02-18 15:00:00,77.81,77.85,77.57,77.57,119320.0,59.39,59.4205,59.2068,59.2068,119320.0
2022-02-18 15:30:00,77.54,77.73,77.4,77.64,246225.0,59.1839,59.3289,59.077,59.2602,246225.0
2022-02-22 09:30:00,78.22,78.93,78.17,78.79,524134.0,59.7029,60.2448,59.6648,60.138,524134.0
2022-02-22 10:00:00,78.8,79.09,78.35,79.01,375396.0,60.1456,60.367,59.8022,60.3059,375396.0
2022-02-22 10:30:00,79.01,79.01,78.46,78.56,305072.0,60.3059,60.3059,59.8861,59.9624,305072.0
2022-02-22 11:00:00,78.51,78.64,78.44,78.58,206543.0,59.9243,60.0235,59.8708,59.9777,206543.0
2022-02-22 11:30:00,78.55,78.61,78.24,78.31,192684.0,59.9548,60.0006,59.7182,59.7716,192684.0
2022-02-22 12:00:00,78.31,78.55,78.04,78.15,134348.0,59.7716,59.9548,59.5655,59.6495,134348.0
2022-02-22 12:30:00,78.17,78.21,78.0,78.05,95335.0,59.6648,59.6953,59.535,59.5732,95335.0
2022-02-22 13:00:00,78.06,78.21,77.94,77.95,113486.0,59.5808,59.6953,59.4892,59.4968,113486.0
2022-02-22 13:30:00,77.94,77.98,77.44,77.58,110511.0,59.4892,59.5197,59.1076,59.2144,110511.0
2022-02-22 14:00:00,77.56,77.8,77.34,77.73,146050.0,59.1992,59.3824,59.0313,59.3289,146050.0
2022-02-22 14:30:00,77.73,78.15,77.63,78.01,108129.0,59.3289,59.6495,59.2526,59.5426,108129.0
2022-02-22 15:00:00,78.04,78.22,77.91,78.06,163884.0,59.5655,59.7029,59.4663,59.5808,163884.0
2022-02-22 15:30:00,78.06,78.24,77.75,77.78,435020.0,59.5808,59.7182,59.3442,59.3671,435020.0
2022-02-23 09:30:00,77.19,77.4,76.41,76.84,887253.0,58.9168,59.077,58.3214,58.6496,887253.0
2022-02-23 10:00:00,76.84,76.98,76.41,76.47,528824.0,58.6496,58.7565,58.3214,58.3672,528824.0
2022-02-23 10:30:00,76.47,76.77,76.34,76.48,324682.0,58.3672,58.5962,58.268,58.3748,324682.0
2022-02-23 11:00:00,76.48,76.55,76.18,76.46,383301.0,58.3748,58.4283,58.1459,58.3596,383301.0
2022-02-23 11:30:00,76.47,76.86,76.33,76.83,144114.0,58.3672,58.6649,58.2603,58.642,144114.0
2022-02-23 12:00:00,76.83,77.49,76.8,77.48,172053.0,58.642,59.1457,58.6191,59.1381,172053.0
2022-02-23 12:30:00,77.5,77.57,77.38,77.48,245290.0,59.1534,59.2068,59.0618,59.1381,245290.0
2022-02-23 13:00:00,77.47,77.48,77.09,77.12,136883.0,59.1305,59.1381,58.8404,58.8633,136883.0
2022-02-23 13:30:00,77.12,77.5,77.09,77.33,146094.0,58.8633,59.1534,58.8404,59.0236,146094.0
2022-02-23 14:00:00,77.32,77.35,76.87,77.02,177354.0,59.016,59.0389,58.6725,58.787,177354.0
2022-02-23 14:30:00,77.01,77.21,76.91,77.16,207196.0,58.7794,58.932,58.703,58.8939,207196.0
2022-02-23 15:00:00,77.14,77.4,76.97,77.37,181560.0,58.8786,59.077,58.7488,59.0541,181560.0
2022-02-23 15:30:00,77.36,77.52,77.13,77.47,584798.0,59.0465,59.1686,58.871,59.1305,584798.0
2022-02-24 09:30:00,74.38,74.68,74.0,74.36,820619.0,56.772,57.001,56.4819,56.7567,820619.0
2022-02-24 10:00:00,74.34,74.46,73.8,73.92,677458.0,56.7414,56.833,56.3293,56.4209,677458.0
2022-02-24 10:30:00,73.93,74.16,73.7,73.71,541510.0,56.4285,56.6041,56.253,56.2606,541510.0
2022-02-24 11:00:00,73.7,74.25,73.61,74.01,410824.0,56.253,56.6727,56.1843,56.4896,410824.0
2022-02-24 11:30:00,74.01,74.12,73.76,74.02,285894.0,56.4896,56.5735,56.2987,56.4972,285894.0
2022-02-24 12:00:00,74.01,74.14,73.88,73.95,163922.0,56.4896,56.5888,56.3903,56.4438,163922.0
2022-02-24 12:30:00,73.94,74.03,73.76,73.89,178984.0,56.4361,56.5048,56.2987,56.398,178984.0
2022-02-24 13:00:00,73.89,73.89,73.64,73.69,303804.0,56.398,56.398,56.2072,56.2453,303804.0
2022-02-24 13:30:00,73.67,74.07,73.64,73.86,234124.0,56.2301,56.5354,56.2072,56.3751,234124.0
2022-02-24 14:00:00,73.84,73.99,73.7,73.88,197919.0,56.3598,56.4743,56.253,56.3903,197919.0
2022-02-24 14:30:00,73.88,74.6,73.85,74.56,267023.0,56.3903,56.9399,56.3674,56.9094,267023.0
2022-02-24 15:00:00,74.55,75.04,74.53,74.85,286382.0,56.9017,57.2757,56.8865,57.1307,286382.0
2022-02-24 15:30:00,74.86,75.55,74.85,75.42,712520.0,57.1383,57.665,57.1307,57.5658,712520.0
2022-02-25 09:30:00,74.84,76.08,74.76,75.94,993263.0,57.1231,58.0695,57.062,57.9627,993263.0
2022-02-25 10:00:00,75.93,77.06,75.84,77.03,556176.0,57.955,58.8175,57.8863,58.7946,556176.0
2022-02-25 10:30:00,77.04,77.18,76.58,76.86,537072.0,58.8023,58.9091,58.4512,58.6649,537072.0
2022-02-25 11:00:00,76.88,77.32,76.77,77.08,392509.0,58.6801,59.016,58.5962,58.8328,392509.0
2022-02-25 11:30:00,77.06,77.26,76.86,77.23,171796.0,58.8175,58.9702,58.6649,58.9473,171796.0
2022-02-25 12:00:00,77.23,77.37,77.14,77.36,104442.0,58.9473,59.0541,58.8786,59.0465,104442.0
2022-02-25 12:30:00,77.36,77.56,77.36,77.42,127668.0,59.0465,59.1992,59.0465,59.0923,127668.0
2022-02-25 13:00:00,77.43,77.62,77.38,77.6,151959.0,59.0999,59.245,59.0618,59.2297,151959.0
2022-02-25 13:30:00,77.6,77.94,77.58,77.82,213546.0,59.2297,59.4892,59.2144,59.3976,213546.0
2022-02-25 14:00:00,77.83,78.03,77.77,77.93,159463.0,59.4053,59.5579,59.3595,59.4816,159463.0
2022-02-25 14:30:00,77.94,77.95,77.6,77.65,156303.0,59.4892,59.4968,59.2297,59.2679,156303.0
2022-02-25 15:00:00,77.65,77.89,77.55,77.86,203188.0,59.2679,59.451,59.1915,59.4282,203188.0
2022-02-25 15:30:00,77.86,77.99,77.73,77.95,503242.0,59.4282,59.5274,59.3289,59.4968,503242.0
2022-02-28 09:30:00,77.16,78.03,77.1,77.74,737078.0,58.8939,59.5579,58.8481,59.3366,737078.0
2022-02-28 10:00:00,77.74,78.34,77.54,78.25,362481.0,59.3366,59.7945,59.1839,59.7258,362481.0
2022-02-28 10:30:00,78.25,78.76,78.2,78.68,401493.0,59.7258,60.1151,59.6877,60.054,401493.0
2022-02-28 11:00:00,78.69,79.14,78.64,79.06,484091.0,60.0617,60.4051,60.0235,60.3441,484091.0
2022-02-28 11:30:00,79.05,79.14,78.73,78.88,248779.0,60.3364,60.4051,60.0922,60.2067,248779.0
2022-02-28 12:00:00,78.87,78.98,78.42,78.66,168293.0,60.1991,60.283,59.8556,60.0388,168293.0
2022-02-28 12:30:00,78.66,78.67,78.31,78.51,129455.0,60.0388,60.0464,59.7716,59.9243,129455.0
2022-02-28 13:00:00,78.49,78.7,78.38,78.47,123900.0,59.909,60.0693,59.8251,59.8937,123900.0
2022-02-28 13:30:00,78.47,78.67,78.31,78.66,172591.0,59.8937,60.0464,59.7716,60.0388,172591.0
2022-02-28 14:00:00,78.66,78.66,78.1,78.25,169657.0,60.0388,60.0388,59.6113,59.7258,169657.0
2022-02-28 14:30:00,78.28,78.56,78.15,78.47,168986.0,59.7487,59.9624,59.6495,59.8937,168986.0
2022-02-28 15:00:00,78.46,78.7,78.31,78.59,152972.0,59.8861,60.0693,59.7716,59.9853,152972.0
2022-02-28 15:30:00,78.57,78.61,78.21,78.58,472768.0,59.9701,60.0006,59.6953,59.9777,472768.0
2022-03-01 09:30:00,80.25,81.41,80.19,81.33,865656.0,61.2524,62.1378,61.2066,62.0767,865656.0
2022-03-01 10:00:00,81.35,81.45,80.58,80.73,622869.0,62.092,62.1683,61.5042,61.6187,622869.0
2022-03-01 10:30:00,80.73,81.04,80.68,80.75,441274.0,61.6187,61.8553,61.5806,61.634,441274.0
2022-03-01 11:00:00,80.75,80.76,80.06,80.08,469809.0,61.634,61.6416,61.1073,61.1226,469809.0
2022-03-01 11:30:00,80.09,80.12,79.28,79.38,236768.0,61.1302,61.1531,60.512,60.5883,236768.0
2022-03-01 12:00:00,79.35,79.55,79.09,79.38,144038.0,60.5654,60.7181,60.367,60.5883,144038.0
2022-03-01 12:30:00,79.37,79.76,79.33,79.74,133743.0,60.5807,60.8784,60.5502,60.8631,133743.0
2022-03-01 13:00:00,79.73,80.0,79.36,79.42,219989.0,60.8555,61.0615,60.5731,60.6189,219989.0
2022-03-01 13:30:00,79.39,79.9,79.35,79.83,146169.0,60.596,60.9852,60.5654,60.9318,146169.0
2022-03-01 14:00:00,79.82,79.93,79.52,79.88,151007.0,60.9242,61.0081,60.6952,60.97,151007.0
2022-03-01 14:30:00,79.9,80.15,79.83,79.87,171586.0,60.9852,61.176,60.9318,60.9623,171586.0
2022-03-01 15:00:00,79.87,80.2,79.81,79.92,229041.0,60.9623,61.2142,60.9165,61.0005,229041.0
2022-03-01 15:30:00,79.92,80.12,79.63,80.02,461716.0,61.0005,61.1531,60.7791,61.0768,461716.0
2022-03-02 09:30:00,82.72,83.2,82.32,82.93,795248.0,63.1376,63.504,62.8323,63.2979,795248.0
2022-03-02 10:00:00,82.91,83.42,82.65,83.3,569737.0,63.2827,63.6719,63.0842,63.5803,569737.0
2022-03-02 10:30:00,83.28,83.35,82.61,82.71,371640.0,63.5651,63.6185,63.0537,63.13,371640.0
2022-03-02 11:00:00,82.72,83.32,82.65,83.13,438237.0,63.1376,63.5956,63.0842,63.4506,438237.0
2022-03-02 11:30:00,83.14,83.41,82.87,83.1,320347.0,63.4582,63.6643,63.2521,63.4277,320347.0
2022-03-02 12:00:00,83.09,83.18,82.55,82.73,111827.0,63.4201,63.4887,63.0079,63.1453,111827.0
2022-03-02 12:30:00,82.73,83.3,82.7,83.29,118577.0,63.1453,63.5803,63.1224,63.5727,118577.0
2022-03-02 13:00:00,83.3,83.48,83.27,83.42,117659.0,63.5803,63.7177,63.5574,63.6719,117659.0
2022-03-02 13:30:00,83.43,83.59,83.43,83.52,128743.0,63.6796,63.8017,63.6796,63.7483,128743.0
2022-03-02 14:00:00,83.52,83.76,83.46,83.6,149189.0,63.7483,63.9314,63.7025,63.8093,149189.0
2022-03-02 14:30:00,83.59,83.64,83.35,83.4,154553.0,63.8017,63.8398,63.6185,63.6567,154553.0
2022-03-02 15:00:00,83.39,83.72,83.38,83.7,172223.0,63.649,63.9009,63.6414,63.8856,172223.0
2022-03-02 15:30:00,83.7,83.78,83.4,83.55,472120.0,63.8856,63.9467,63.6567,63.7712,472120.0
2022-03-03 09:30:00,84.43,84.69,84.05,84.13,699171.0,64.4428,64.6413,64.1528,64.2139,699171.0
2022-03-03 10:00:00,84.15,84.3,83.66,83.69,314039.0,64.2291,64.3436,63.8551,63.878,314039.0
2022-03-03 10:30:00,83.7,83.81,83.01,83.02,469450.0,63.8856,63.9696,63.359,63.3666,469450.0
2022-03-03 11:00:00,83.01,83.14,82.69,82.73,437739.0,63.359,63.4582,63.1147,63.1453,437739.0
2022-03-03 11:30:00,82.73,83.22,82.73,83.03,202648.0,63.1453,63.5193,63.1453,63.3743,202648.0
2022-03-03 12:00:00,83.03,83.3,82.88,82.95,143980.0,63.3743,63.5803,63.2598,63.3132,143980.0
2022-03-03 12:30:00,82.96,83.69,82.96,83.68,207770.0,63.3208,63.878,63.3208,63.8704,207770.0
2022-03-03 13:00:00,83.67,83.8,83.4,83.79,164342.0,63.8627,63.962,63.6567,63.9543,164342.0
2022-03-03 13:30:00,83.79,83.85,83.53,83.55,129316.0,63.9543,64.0001,63.7559,63.7712,129316.0
2022-03-03 14:00:00,83.54,83.81,83.53,83.73,195502.0,63.7635,63.9696,63.7559,63.9085,195502.0
2022-03-03 14:30:00,83.73,83.76,83.29,83.52,302691.0,63.9085,63.9314,63.5727,63.7483,302691.0
2022-03-03 15:00:00,83.51,83.94,83.36,83.92,261015.0,63.7406,64.0688,63.6261,64.0536,261015.0
2022-03-03 15:30:00,83.93,84.01,83.68,84.0,472818.0,64.0612,64.1223,63.8704,64.1146,472818.0
2022-03-04 09:30:00,81.14,82.0,81.1,81.57,1019886.0,61.9317,62.5881,61.9011,62.2599,1019886.0
2022-03-04 10:00:00,81.57,81.78,80.95,81.34,766035.0,62.2599,62.4202,61.7867,62.0843,766035.0
2022-03-04 10:30:00,81.34,81.48,80.84,81.02,497786.0,62.0843,62.1912,61.7027,61.8401,497786.0
2022-03-04 11:00:00,81.02,81.39,80.98,81.13,422931.0,61.8401,62.1225,61.8096,61.924,422931.0
2022-03-04 11:30:00,81.13,81.4,80.79,81.06,288321.0,61.924,62.1301,61.6645,61.8706,288321.0
2022-03-04 12:00:00,81.09,81.37,80.93,81.29,248043.0,61.8935,62.1072,61.7714,62.0462,248043.0
2022-03-04 12:30:00,81.28,81.51,81.26,81.37,202142.0,62.0385,62.2141,62.0233,62.1072,202142.0
2022-03-04 13:00:00,81.37,81.67,81.37,81.52,242337.0,62.1072,62.3362,62.1072,62.2217,242337.0
2022-03-04 13:30:00,81.51,81.73,81.36,81.39,170271.0,62.2141,62.382,62.0996,62.1225,170271.0
2022-03-04 14:00:00,81.4,81.75,81.32,81.66,222133.0,62.1301,62.3973,62.0691,62.3286,222133.0
2022-03-04 14:30:00,81.66,81.78,81.0,81.02,386258.0,62.3286,62.4202,61.8248,61.8401,386258.0
2022-03-04 15:00:00,81.02,81.65,81.02,81.65,315015.0,61.8401,62.3209,61.8401,62.3209,315015.0
2022-03-04 15:30:00,81.64,81.88,81.35,81.88,514987.0,62.3133,62.4965,62.092,62.4965,514987.0
2022-03-07 09:30:00,80.86,81.46,80.61,80.97,897975.0,61.718,62.1759,61.5271,61.8019,897975.0
2022-03-07 10:00:00,80.94,81.1,80.28,80.28,445749.0,61.779,61.9011,61.2753,61.2753,445749.0
2022-03-07 10:30:00,80.28,80.77,80.2,80.21,498535.0,61.2753,61.6493,61.2142,61.2218,498535.0
2022-03-07 11:00:00,80.2,80.47,80.11,80.14,398257.0,61.2142,61.4203,61.1455,61.1684,398257.0
2022-03-07 11:30:00,80.15,80.3,79.9,79.92,298599.0,61.176,61.2905,60.9852,61.0005,298599.0
2022-03-07 12:00:00,79.91,79.92,78.96,79.25,367231.0,60.9929,61.0005,60.2677,60.4891,367231.0
2022-03-07 12:30:00,79.23,79.5,79.14,79.48,227414.0,60.4738,60.6799,60.4051,60.6646,227414.0
2022-03-07 13:00:00,79.48,79.9,79.21,79.59,235023.0,60.6646,60.9852,60.4586,60.7486,235023.0
2022-03-07 13:30:00,79.63,79.76,79.39,79.56,208267.0,60.7791,60.8784,60.596,60.7257,208267.0
2022-03-07 14:00:00,79.55,79.89,79.55,79.7,294878.0,60.7181,60.9776,60.7181,60.8326,294878.0
2022-03-07 14:30:00,79.69,79.83,79.56,79.58,323558.0,60.8249,60.9318,60.7257,60.741,323558.0
2022-03-07 15:00:00,79.61,79.73,79.42,79.51,291233.0,60.7639,60.8555,60.6189,60.6875,291233.0
2022-03-07 15:30:00,79.51,79.75,79.36,79.54,619912.0,60.6875,60.8707,60.5731,60.7104,619912.0
2022-03-08 09:30:00,78.28,78.86,77.74,78.52,901707.0,59.7487,60.1914,59.3366,59.9319,901707.0
2022-03-08 10:00:00,78.51,79.2,78.38,78.66,594522.0,59.9243,60.4509,59.8251,60.0388,594522.0
2022-03-08 10:30:00,78.66,79.04,78.32,78.56,407292.0,60.0388,60.3288,59.7793,59.9624,407292.0
2022-03-08 11:00:00,78.57,78.58,78.06,78.08,527881.0,59.9701,59.9777,59.5808,59.5961,527881.0
2022-03-08 11:30:00,78.05,78.4,77.9,78.37,276747.0,59.5732,59.8403,59.4587,59.8174,276747.0
2022-03-08 12:00:00,78.38,78.87,78.3,78.43,348628.0,59.8251,60.1991,59.764,59.8632,348628.0
2022-03-08 12:30:00,78.42,78.45,77.22,77.69,382461.0,59.8556,59.8785,58.9397,59.2984,382461.0
2022-03-08 13:00:00,77.71,78.27,77.71,77.86,301135.0,59.3137,59.7411,59.3137,59.4282,301135.0
2022-03-08 13:30:00,77.86,78.18,77.66,77.91,276126.0,59.4282,59.6724,59.2755,59.4663,276126.0
2022-03-08 14:00:00,77.91,78.11,77.58,78.03,332431.0,59.4663,59.619,59.2144,59.5579,332431.0
2022-03-08 14:30:00,78.02,78.3,77.87,78.23,292226.0,59.5503,59.764,59.4358,59.7106,292226.0
2022-03-08 15:00:00,78.24,78.48,77.84,77.85,265246.0,59.7182,59.9014,59.4129,59.4205,265246.0
2022-03-08 15:30:00,77.85,77.94,77.53,77.53,624989.0,59.4205,59.4892,59.1763,59.1763,624989.0
2022-03-09 09:30:00,75.67,76.34,75.05,76.06,1308665.0,57.7566,58.268,57.2834,58.0543,1308665.0
2022-03-09 10:00:00,76.09,76.87,75.99,76.76,853628.0,58.0772,58.6725,58.0008,58.5886,853628.0
2022-03-09 10:30:00,76.78,77.32,76.78,76.95,747772.0,58.6038,59.016,58.6038,58.7336,747772.0
2022-03-09 11:00:00,76.95,77.66,76.84,77.57,491666.0,58.7336,59.2755,58.6496,59.2068,491666.0
2022-03-09 11:30:00,77.53,77.98,77.34,77.43,413920.0,59.1763,59.5197,59.0313,59.0999,413920.0
2022-03-09 12:00:00,77.44,77.49,77.09,77.21,223999.0,59.1076,59.1457,58.8404,58.932,223999.0
2022-03-09 12:30:00,77.21,77.37,76.95,77.09,221314.0,58.932,59.0541,58.7336,58.8404,221314.0
2022-03-09 13:00:00,77.09,77.13,76.81,76.92,220355.0,58.8404,58.871,58.6267,58.7107,220355.0
2022-03-09 13:30:00,76.92,77.08,76.8,76.9,213742.0,58.7107,58.8328,58.6191,58.6954,213742.0
2022-03-09 14:00:00,76.88,77.13,76.81,76.92,228411.0,58.6801,58.871,58.6267,58.7107,228411.0
2022-03-09 14:30:00,76.93,77.27,76.91,77.14,245544.0,58.7183,58.9778,58.703,58.8786,245544.0
2022-03-09 15:00:00,77.16,77.8,77.16,77.76,378518.0,58.8939,59.3824,58.8939,59.3518,378518.0
2022-03-09 15:30:00,77.76,77.86,77.65,77.71,782129.0,59.3518,59.4282,59.2679,59.3137,782129.0
2022-03-10 09:30:00,72.97,73.32,72.18,73.05,1282942.0,59.26,59.5442,58.6184,59.325,1282942.0
2022-03-10 10:00:00,73.06,73.18,72.45,72.76,589645.0,59.3331,59.4305,58.8377,59.0895,589645.0
2022-03-10 10:30:00,72.74,73.06,72.5,72.91,419731.0,59.0732,59.3331,58.8783,59.2113,419731.0
2022-03-10 11:00:00,72.92,73.0,72.57,72.81,502173.0,59.2194,59.2844,58.9351,59.1301,502173.0
2022-03-10 11:30:00,72.81,73.23,72.76,73.01,330360.0,59.1301,59.4711,59.0895,59.2925,330360.0
2022-03-10 12:00:00,73.0,73.3,72.94,73.26,152811.0,59.2844,59.528,59.2356,59.4955,152811.0
2022-03-10 12:30:00,73.28,73.3,73.04,73.22,154404.0,59.5118,59.528,59.3168,59.463,154404.0
2022-03-10 13:00:00,73.22,73.66,73.16,73.66,141845.0,59.463,59.8204,59.4143,59.8204,141845.0
2022-03-10 13:30:00,73.65,74.04,73.57,74.04,292816.0,59.8122,60.129,59.7473,60.129,292816.0
2022-03-10 14:00:00,74.02,74.36,73.95,74.17,237127.0,60.1127,60.3888,60.0559,60.2345,237127.0
2022-03-10 14:30:00,74.18,74.38,74.11,74.26,174950.0,60.2427,60.4051,60.1858,60.3076,174950.0
2022-03-10 15:00:00,74.27,74.46,74.05,74.45,310202.0,60.3157,60.47,60.1371,60.4619,310202.0
2022-03-10 15:30:00,74.45,74.89,74.44,74.86,1073697.0,60.4619,60.8193,60.4538,60.7949,1073697.0
2022-03-11 09:30:00,73.11,73.88,73.11,73.49,922343.0,59.3737,59.999,59.3737,59.6823,922343.0
2022-03-11 10:00:00,73.48,73.78,73.3,73.43,322545.0,59.6742,59.9178,59.528,59.6336,322545.0
2022-03-11 10:30:00,73.44,73.64,73.22,73.64,247744.0,59.6417,59.8041,59.463,59.8041,247744.0
2022-03-11 11:00:00,73.65,73.71,73.5,73.61,306735.0,59.8122,59.861,59.6904,59.7797,306735.0
2022-03-11 11:30:00,73.59,74.34,73.49,74.24,300214.0,59.7635,60.3726,59.6823,60.2914,300214.0
2022-03-11 12:00:00,74.25,74.37,74.09,74.25,157586.0,60.2995,60.397,60.1696,60.2995,157586.0
2022-03-11 12:30:00,74.25,74.32,73.97,74.23,106804.0,60.2995,60.3564,60.0721,60.2833,106804.0
2022-03-11 13:00:00,74.23,74.26,74.1,74.18,99755.0,60.2833,60.3076,60.1777,60.2427,99755.0
2022-03-11 13:30:00,74.19,74.19,73.67,73.72,170731.0,60.2508,60.2508,59.8285,59.8691,170731.0
2022-03-11 14:00:00,73.71,73.82,73.62,73.77,138502.0,59.861,59.9503,59.7879,59.9097,138502.0
2022-03-11 14:30:00,73.76,73.79,73.34,73.36,195748.0,59.9016,59.9259,59.5605,59.5767,195748.0
2022-03-11 15:00:00,73.36,73.37,73.05,73.05,230206.0,59.5767,59.5848,59.325,59.325,230206.0
2022-03-11 15:30:00,73.05,73.06,72.67,72.72,559955.0,59.325,59.3331,59.0164,59.057,559955.0
2022-03-14 09:30:00,71.04,71.31,70.55,71.07,963506.0,57.6926,57.9119,57.2947,57.717,963506.0
2022-03-14 10:00:00,71.06,71.06,70.32,70.84,438036.0,57.7089,57.7089,57.1079,57.5302,438036.0
2022-03-14 10:30:00,70.85,71.04,70.49,70.67,490762.0,57.5383,57.6926,57.246,57.3921,490762.0
2022-03-14 11:00:00,70.66,70.7,70.45,70.48,424762.0,57.384,57.4165,57.2135,57.2378,424762.0
2022-03-14 11:30:00,70.48,70.55,70.15,70.16,355435.0,57.2378,57.2947,56.9698,56.978,355435.0
2022-03-14 12:00:00,70.16,70.47,70.06,70.28,387140.0,56.978,57.2297,56.8967,57.0754,387140.0
2022-03-14 12:30:00,70.27,70.31,69.91,69.93,225768.0,57.0673,57.0998,56.7749,56.7912,225768.0
2022-03-14 13:00:00,69.92,70.01,69.63,69.63,180987.0,56.783,56.8561,56.5475,56.5475,180987.0
2022-03-14 13:30:00,69.63,69.64,69.22,69.47,226753.0,56.5475,56.5557,56.2146,56.4176,226753.0
2022-03-14 14:00:00,69.47,69.62,69.3,69.31,131788.0,56.4176,56.5394,56.2795,56.2877,131788.0
2022-03-14 14:30:00,69.32,69.44,68.97,69.09,285295.0,56.2958,56.3932,56.0115,56.109,285295.0
2022-03-14 15:00:00,69.09,69.27,68.96,69.05,255962.0,56.109,56.2552,56.0034,56.0765,255962.0
2022-03-14 15:30:00,69.05,69.37,68.95,69.37,662577.0,56.0765,56.3364,55.9953,56.3364,662577.0
2022-03-15 09:30:00,67.91,68.55,67.5,68.15,1054623.0,55.1507,55.6704,54.8177,55.3456,1054623.0
2022-03-15 10:00:00,68.16,68.16,67.57,67.73,645171.0,55.3537,55.3537,54.8746,55.0045,645171.0
2022-03-15 10:30:00,67.75,67.99,67.54,67.84,659312.0,55.0208,55.2157,54.8502,55.0938,659312.0
2022-03-15 11:00:00,67.81,67.93,67.65,67.93,415799.0,55.0695,55.1669,54.9395,55.1669,415799.0
2022-03-15 11:30:00,67.95,68.85,67.88,68.51,416313.0,55.1832,55.9141,55.1263,55.638,416313.0
2022-03-15 12:00:00,68.5,68.86,68.4,68.86,260487.0,55.6298,55.9222,55.5486,55.9222,260487.0
2022-03-15 12:30:00,68.86,69.21,68.65,68.94,242824.0,55.9222,56.2064,55.7517,55.9872,242824.0
2022-03-15 13:00:00,68.95,69.08,68.68,68.68,130222.0,55.9953,56.1009,55.776,55.776,130222.0
2022-03-15 13:30:00,68.69,68.78,68.51,68.72,147565.0,55.7841,55.8572,55.638,55.8085,147565.0
2022-03-15 14:00:00,68.71,68.73,68.54,68.7,207849.0,55.8004,55.8166,55.6623,55.7923,207849.0
2022-03-15 14:30:00,68.7,68.98,68.66,68.94,178082.0,55.7923,56.0197,55.7598,55.9872,178082.0
2022-03-15 15:00:00,68.94,68.97,68.8,68.82,184682.0,55.9872,56.0115,55.8735,55.8897,184682.0
2022-03-15 15:30:00,68.83,69.16,68.81,69.08,729471.0,55.8978,56.1658,55.8816,56.1009,729471.0
2022-03-16 09:30:00,70.59,71.58,70.59,71.52,928119.0,57.3272,58.1312,57.3272,58.0824,928119.0
2022-03-16 10:00:00,71.52,71.61,70.98,71.3,584364.0,58.0824,58.1555,57.6439,57.9038,584364.0
2022-03-16 10:30:00,71.28,71.9,71.1,71.88,449025.0,57.8875,58.391,57.7413,58.3748,449025.0
2022-03-16 11:00:00,71.87,71.99,71.69,71.94,401448.0,58.3667,58.4641,58.2205,58.4235,401448.0
2022-03-16 11:30:00,71.95,72.09,71.72,72.03,392326.0,58.4316,58.5453,58.2449,58.4966,392326.0
2022-03-16 12:00:00,72.04,72.3,71.94,72.29,258885.0,58.5047,58.7159,58.4235,58.7078,258885.0
2022-03-16 12:30:00,72.29,72.32,71.86,72.21,239491.0,58.7078,58.7321,58.3585,58.6428,239491.0
2022-03-16 13:00:00,72.22,72.29,71.89,72.23,181505.0,58.6509,58.7078,58.3829,58.659,181505.0
2022-03-16 13:30:00,72.23,72.38,71.99,72.09,154017.0,58.659,58.7808,58.4641,58.5453,154017.0
2022-03-16 14:00:00,72.07,72.11,71.24,71.24,259112.0,58.5291,58.5616,57.855,57.855,259112.0
2022-03-16 14:30:00,71.24,72.17,70.98,72.13,293669.0,57.855,58.6103,57.6439,58.5778,293669.0
2022-03-16 15:00:00,72.13,72.6,72.11,72.34,570763.0,58.5778,58.9595,58.5616,58.7484,570763.0
2022-03-16 15:30:00,72.34,72.8,72.25,72.72,891521.0,58.7484,59.1219,58.6753,59.057,891521.0
2022-03-17 09:30:00,73.32,74.0,73.14,73.31,555490.0,59.5442,60.0965,59.3981,59.5361,555490.0
2022-03-17 10:00:00,73.32,73.87,73.16,73.74,518543.0,59.5442,59.9909,59.4143,59.8853,518543.0
2022-03-17 10:30:00,73.75,74.07,73.59,73.94,733256.0,59.8934,60.1533,59.7635,60.0477,733256.0
2022-03-17 11:00:00,73.94,74.06,73.83,73.96,246769.0,60.0477,60.1452,59.9584,60.064,246769.0
2022-03-17 11:30:00,73.95,74.13,73.91,74.09,213986.0,60.0559,60.202,60.0234,60.1696,213986.0
2022-03-17 12:00:00,74.09,74.5,73.86,74.49,185221.0,60.1696,60.5025,59.9828,60.4944,185221.0
2022-03-17 12:30:00,74.5,74.73,74.43,74.63,221462.0,60.5025,60.6893,60.4457,60.6081,221462.0
2022-03-17 13:00:00,74.62,74.75,74.51,74.67,86279.0,60.6,60.7056,60.5107,60.6406,86279.0
2022-03-17 13:30:00,74.68,74.83,74.62,74.72,110168.0,60.6487,60.7705,60.6,60.6812,110168.0
2022-03-17 14:00:00,74.71,74.81,74.59,74.63,128070.0,60.6731,60.7543,60.5756,60.6081,128070.0
2022-03-17 14:30:00,74.62,74.65,74.46,74.64,124333.0,60.6,60.6243,60.47,60.6162,124333.0
2022-03-17 15:00:00,74.63,74.71,74.42,74.65,114846.0,60.6081,60.6731,60.4376,60.6243,114846.0
2022-03-17 15:30:00,74.65,74.85,74.57,74.84,569285.0,60.6243,60.7868,60.5594,60.7786,569285.0
2022-03-18 09:30:00,74.79,75.46,74.59,75.32,371784.0,60.738,61.2822,60.5756,61.1685,371784.0
2022-03-18 10:00:00,75.31,75.73,75.29,75.4,255853.0,61.1603,61.5014,61.1441,61.2334,255853.0
2022-03-18 10:30:00,75.44,75.45,74.75,74.76,352294.0,61.2659,61.274,60.7056,60.7137,352294.0
2022-03-18 11:00:00,74.76,74.83,74.55,74.72,291589.0,60.7137,60.7705,60.5431,60.6812,291589.0
2022-03-18 11:30:00,74.71,75.0,74.69,74.86,278399.0,60.6731,60.9086,60.6568,60.7949,278399.0
2022-03-18 12:00:00,74.86,74.98,74.7,74.75,327039.0,60.7949,60.8923,60.665,60.7056,327039.0
2022-03-18 12:30:00,74.76,75.2,74.68,75.19,200599.0,60.7137,61.071,60.6487,61.0629,200599.0
2022-03-18 13:00:00,75.2,75.61,75.2,75.6,135703.0,61.071,61.404,61.071,61.3959,135703.0
2022-03-18 13:30:00,75.61,75.65,75.48,75.56,120310.0,61.404,61.4365,61.2984,61.3634,120310.0
2022-03-18 14:00:00,75.58,75.62,75.38,75.38,95366.0,61.3796,61.4121,61.2172,61.2172,95366.0
2022-03-18 14:30:00,75.39,75.52,75.31,75.41,123704.0,61.2253,61.3309,61.1603,61.2416,123704.0
2022-03-18 15:00:00,75.41,75.57,75.3,75.52,183596.0,61.2416,61.3715,61.1522,61.3309,183596.0
2022-03-18 15:30:00,75.52,75.62,75.38,75.43,531521.0,61.3309,61.4121,61.2172,61.2578,531521.0
2022-03-21 09:30:00,77.1,77.48,76.91,77.2,550412.0,62.614,62.9226,62.4597,62.6952,550412.0
2022-03-21 10:00:00,77.19,77.4,77.02,77.06,293336.0,62.6871,62.8577,62.5491,62.5815,293336.0
2022-03-21 10:30:00,77.08,77.55,76.96,77.47,230044.0,62.5978,62.9795,62.5003,62.9145,230044.0
2022-03-21 11:00:00,77.47,77.58,77.23,77.42,255921.0,62.9145,63.0038,62.7196,62.8739,255921.0
2022-03-21 11:30:00,77.43,77.49,77.26,77.46,202567.0,62.882,62.9308,62.744,62.9064,202567.0
2022-03-21 12:00:00,77.45,77.7,77.43,77.69,199552.0,62.8983,63.1013,62.882,63.0932,199552.0
2022-03-21 12:30:00,77.68,77.68,77.27,77.44,218705.0,63.0851,63.0851,62.7521,62.8901,218705.0
2022-03-21 13:00:00,77.43,77.58,77.28,77.57,153441.0,62.882,63.0038,62.7602,62.9957,153441.0
2022-03-21 13:30:00,77.57,77.79,77.55,77.64,112569.0,62.9957,63.1744,62.9795,63.0526,112569.0
2022-03-21 14:00:00,77.64,77.66,77.41,77.52,108014.0,63.0526,63.0688,62.8658,62.9551,108014.0
2022-03-21 14:30:00,77.51,77.71,77.43,77.44,134170.0,62.947,63.1094,62.882,62.8901,134170.0
2022-03-21 15:00:00,77.44,77.72,77.4,77.56,139052.0,62.8901,63.1175,62.8577,62.9876,139052.0
2022-03-21 15:30:00,77.57,77.71,77.49,77.7,362261.0,62.9957,63.1094,62.9308,63.1013,362261.0
2022-03-22 09:30:00,78.74,78.83,77.73,77.99,529950.0,63.9459,64.019,63.1257,63.3368,529950.0
2022-03-22 10:00:00,77.99,78.0,77.16,77.17,417624.0,63.3368,63.3449,62.6628,62.6709,417624.0
2022-03-22 10:30:00,77.16,77.19,76.73,76.96,290351.0,62.6628,62.6871,62.3135,62.5003,290351.0
2022-03-22 11:00:00,76.97,76.98,76.31,76.55,278720.0,62.5085,62.5166,61.9725,62.1674,278720.0
2022-03-22 11:30:00,76.55,76.64,76.42,76.62,178336.0,62.1674,62.2405,62.0618,62.2242,178336.0
2022-03-22 12:00:00,76.63,76.66,76.42,76.42,207422.0,62.2323,62.2567,62.0618,62.0618,207422.0
2022-03-22 12:30:00,76.41,76.72,76.3,76.72,115160.0,62.0537,62.3054,61.9643,62.3054,115160.0
2022-03-22 13:00:00,76.72,76.75,76.6,76.69,102049.0,62.3054,62.3298,62.208,62.2811,102049.0
2022-03-22 13:30:00,76.69,76.77,76.51,76.64,94921.0,62.2811,62.346,62.1349,62.2405,94921.0
2022-03-22 14:00:00,76.62,76.73,76.46,76.48,104700.0,62.2242,62.3135,62.0943,62.1105,104700.0
2022-03-22 14:30:00,76.47,76.57,76.37,76.4,88203.0,62.1024,62.1836,62.0212,62.0455,88203.0
2022-03-22 15:00:00,76.37,76.5,76.35,76.38,121302.0,62.0212,62.1268,62.0049,62.0293,121302.0
2022-03-22 15:30:00,76.38,76.66,76.34,76.48,335392.0,62.0293,62.2567,61.9968,62.1105,335392.0
2022-03-23 09:30:00,76.93,77.33,76.59,77.14,393174.0,62.476,62.8008,62.1999,62.6465,393174.0
2022-03-23 10:00:00,77.15,77.67,77.15,77.67,250159.0,62.6546,63.0769,62.6546,63.0769,250159.0
2022-03-23 10:30:00,77.69,77.76,77.56,77.57,164036.0,63.0932,63.15,62.9876,62.9957,164036.0
2022-03-23 11:00:00,77.58,77.87,77.51,77.78,210982.0,63.0038,63.2394,62.947,63.1663,210982.0
2022-03-23 11:30:00,77.78,77.89,77.64,77.76,352136.0,63.1663,63.2556,63.0526,63.15,352136.0
2022-03-23 12:00:00,77.74,78.05,77.69,77.82,277293.0,63.1338,63.3855,63.0932,63.1988,277293.0
2022-03-23 12:30:00,77.82,77.87,77.44,77.48,135252.0,63.1988,63.2394,62.8901,62.9226,135252.0
2022-03-23 13:00:00,77.5,77.53,77.31,77.5,206869.0,62.9389,62.9632,62.7846,62.9389,206869.0
2022-03-23 13:30:00,77.48,77.65,77.43,77.62,139717.0,62.9226,63.0607,62.882,63.0363,139717.0
2022-03-23 14:00:00,77.64,77.82,77.63,77.8,105663.0,63.0526,63.1988,63.0444,63.1825,105663.0
2022-03-23 14:30:00,77.8,77.8,77.66,77.71,121395.0,63.1825,63.1825,63.0688,63.1094,121395.0
2022-03-23 15:00:00,77.71,78.07,77.7,78.05,199473.0,63.1094,63.4018,63.1013,63.3855,199473.0
2022-03-23 15:30:00,78.04,78.07,77.72,77.87,584342.0,63.3774,63.4018,63.1175,63.2394,584342.0
2022-03-24 09:30:00,78.7,78.91,78.28,78.54,415830.0,63.9134,64.084,63.5723,63.7835,415830.0
2022-03-24 10:00:00,78.53,78.89,78.49,78.68,264543.0,63.7754,64.0677,63.7429,63.8972,264543.0
2022-03-24 10:30:00,78.68,78.77,78.49,78.7,216718.0,63.8972,63.9703,63.7429,63.9134,216718.0
2022-03-24 11:00:00,78.69,78.87,78.62,78.66,171485.0,63.9053,64.0515,63.8484,63.8809,171485.0
2022-03-24 11:30:00,78.67,78.84,78.61,78.66,137367.0,63.889,64.0271,63.8403,63.8809,137367.0
2022-03-24 12:00:00,78.65,78.7,78.39,78.45,242869.0,63.8728,63.9134,63.6617,63.7104,242869.0
2022-03-24 12:30:00,78.42,78.43,78.08,78.24,125620.0,63.686,63.6941,63.4099,63.5398,125620.0
2022-03-24 13:00:00,78.24,78.29,78.01,78.16,112420.0,63.5398,63.5804,63.3531,63.4749,112420.0
2022-03-24 13:30:00,78.16,78.23,78.07,78.15,54822.0,63.4749,63.5317,63.4018,63.4667,54822.0
2022-03-24 14:00:00,78.15,78.22,78.1,78.2,77868.0,63.4667,63.5236,63.4261,63.5074,77868.0
2022-03-24 14:30:00,78.2,78.24,78.02,78.05,104924.0,63.5074,63.5398,63.3612,63.3855,104924.0
2022-03-24 15:00:00,78.05,78.36,77.98,78.33,155063.0,63.3855,63.6373,63.3287,63.6129,155063.0
2022-03-24 15:30:00,78.33,78.35,78.2,78.3,267820.0,63.6129,63.6292,63.5074,63.5886,267820.0
2022-03-25 09:30:00,78.92,79.45,78.72,78.98,541409.0,64.0921,64.5225,63.9297,64.1408,541409.0
2022-03-25 10:00:00,79.01,79.16,78.93,79.14,184532.0,64.1652,64.287,64.1002,64.2707,184532.0
2022-03-25 10:30:00,79.13,79.53,79.08,79.38,289659.0,64.2626,64.5875,64.222,64.4656,289659.0
2022-03-25 11:00:00,79.39,79.5,79.1,79.36,203753.0,64.4738,64.5631,64.2383,64.4494,203753.0
2022-03-25 11:30:00,79.36,79.46,79.26,79.31,170158.0,64.4494,64.5306,64.3682,64.4088,170158.0
2022-03-25 12:00:00,79.31,79.38,79.21,79.27,207621.0,64.4088,64.4656,64.3276,64.3763,207621.0
2022-03-25 12:30:00,79.28,79.32,79.05,79.06,109039.0,64.3844,64.4169,64.1977,64.2058,109039.0
2022-03-25 13:00:00,79.05,79.15,78.97,79.01,68825.0,64.1977,64.2789,64.1327,64.1652,68825.0
2022-03-25 13:30:00,79.02,79.24,79.01,79.23,62239.0,64.1733,64.352,64.1652,64.3438,62239.0
2022-03-25 14:00:00,79.24,79.36,79.21,79.27,66610.0,64.352,64.4494,64.3276,64.3763,66610.0
2022-03-25 14:30:00,79.27,79.37,79.26,79.3,81790.0,64.3763,64.4575,64.3682,64.4007,81790.0
2022-03-25 15:00:00,79.3,79.35,79.17,79.34,86044.0,64.4007,64.4413,64.2951,64.4332,86044.0
2022-03-25 15:30:00,79.33,79.59,79.27,79.51,218914.0,64.425,64.6362,64.3763,64.5712,218914.0
2022-03-28 09:30:00,78.53,78.59,77.57,77.85,395035.0,63.7754,63.8241,62.9957,63.2231,395035.0
2022-03-28 10:00:00,77.84,78.35,77.54,78.26,188306.0,63.215,63.6292,62.9714,63.5561,188306.0
2022-03-28 10:30:00,78.29,78.34,77.82,77.86,162400.0,63.5804,63.6211,63.1988,63.2312,162400.0
2022-03-28 11:00:00,77.84,78.0,77.7,77.91,204941.0,63.215,63.3449,63.1013,63.2718,204941.0
2022-03-28 11:30:00,77.92,77.99,77.63,77.68,124172.0,63.28,63.3368,63.0444,63.0851,124172.0
2022-03-28 12:00:00,77.68,77.99,77.68,77.93,77351.0,63.0851,63.3368,63.0851,63.2881,77351.0
2022-03-28 12:30:00,77.92,78.17,77.91,78.11,45735.0,63.28,63.483,63.2718,63.4343,45735.0
2022-03-28 13:00:00,78.11,78.16,77.95,77.95,60134.0,63.4343,63.4749,63.3043,63.3043,60134.0
2022-03-28 13:30:00,77.94,78.18,77.9,77.98,115202.0,63.2962,63.4911,63.2637,63.3287,115202.0
2022-03-28 14:00:00,77.99,78.04,77.88,78.04,60936.0,63.3368,63.3774,63.2475,63.3774,60936.0
2022-03-28 14:30:00,78.04,78.4,78.03,78.39,66769.0,63.3774,63.6698,63.3693,63.6617,66769.0
2022-03-28 15:00:00,78.4,78.43,78.25,78.29,115444.0,63.6698,63.6941,63.548,63.5804,115444.0
2022-03-28 15:30:00,78.29,78.61,78.29,78.53,382247.0,63.5804,63.8403,63.5804,63.7754,382247.0
2022-03-29 09:30:00,77.26,77.7,76.77,77.63,550842.0,62.744,63.1013,62.346,63.0444,550842.0
2022-03-29 10:00:00,77.63,77.89,77.51,77.73,243841.0,63.0444,63.2556,62.947,63.1257,243841.0
2022-03-29 10:30:00,77.74,78.1,77.5,77.52,365160.0,63.1338,63.4261,62.9389,62.9551,365160.0
2022-03-29 11:00:00,77.51,77.74,77.38,77.73,233155.0,62.947,63.1338,62.8414,63.1257,233155.0
2022-03-29 11:30:00,77.72,77.99,77.65,77.69,141133.0,63.1175,63.3368,63.0607,63.0932,141133.0
2022-03-29 12:00:00,77.72,77.76,77.26,77.34,194461.0,63.1175,63.15,62.744,62.8089,194461.0
2022-03-29 12:30:00,77.34,77.63,77.28,77.55,74784.0,62.8089,63.0444,62.7602,62.9795,74784.0
2022-03-29 13:00:00,77.56,77.56,77.36,77.44,71620.0,62.9876,62.9876,62.8252,62.8901,71620.0
2022-03-29 13:30:00,77.45,77.61,77.36,77.6,79078.0,62.8983,63.0282,62.8252,63.0201,79078.0
2022-03-29 14:00:00,77.61,77.85,77.58,77.84,84935.0,63.0282,63.2231,63.0038,63.215,84935.0
2022-03-29 14:30:00,77.85,77.94,77.79,77.86,61635.0,63.2231,63.2962,63.1744,63.2312,61635.0
2022-03-29 15:00:00,77.85,78.1,77.82,78.04,160014.0,63.2231,63.4261,63.1988,63.3774,160014.0
2022-03-29 15:30:00,78.04,78.41,78.02,78.38,416522.0,63.3774,63.6779,63.3612,63.6535,416522.0
2022-03-30 09:30:00,79.57,80.31,79.45,79.83,450310.0,64.62,65.2209,64.5225,64.8311,450310.0
2022-03-30 10:00:00,79.84,79.97,79.58,79.93,191281.0,64.8392,64.9448,64.6281,64.9123,191281.0
2022-03-30 10:30:00,79.92,80.87,79.8,80.86,278899.0,64.9042,65.6757,64.8067,65.6676,278899.0
2022-03-30 11:00:00,80.85,80.87,80.49,80.87,331910.0,65.6595,65.6757,65.3671,65.6757,331910.0
2022-03-30 11:30:00,80.87,81.09,80.74,80.75,227413.0,65.6757,65.8544,65.5701,65.5782,227413.0
2022-03-30 12:00:00,80.75,80.79,80.59,80.65,85796.0,65.5782,65.6107,65.4483,65.497,85796.0
2022-03-30 12:30:00,80.66,80.72,80.54,80.62,75447.0,65.5052,65.5539,65.4077,65.4727,75447.0
2022-03-30 13:00:00,80.61,80.64,80.42,80.49,65184.0,65.4646,65.4889,65.3102,65.3671,65184.0
2022-03-30 13:30:00,80.49,80.59,80.41,80.49,69478.0,65.3671,65.4483,65.3021,65.3671,69478.0
2022-03-30 14:00:00,80.48,80.55,80.38,80.42,84049.0,65.359,65.4158,65.2778,65.3102,84049.0
2022-03-30 14:30:00,80.41,80.47,80.31,80.31,82686.0,65.3021,65.3509,65.2209,65.2209,82686.0
2022-03-30 15:00:00,80.32,80.33,80.02,80.1,111082.0,65.229,65.2372,64.9854,65.0504,111082.0
2022-03-30 15:30:00,80.1,80.5,80.1,80.5,339532.0,65.0504,65.3752,65.0504,65.3752,339532.0
2022-03-31 09:30:00,81.63,81.92,81.18,81.2,494372.0,66.2929,66.5284,65.9275,65.9437,494372.0
2022-03-31 10:00:00,81.19,81.47,80.97,81.37,253501.0,65.9356,66.163,65.7569,66.0818,253501.0
2022-03-31 10:30:00,81.4,81.48,80.95,81.33,200414.0,66.1061,66.1711,65.7407,66.0493,200414.0
2022-03-31 11:00:00,81.32,81.37,81.11,81.21,140342.0,66.0412,66.0818,65.8706,65.9518,140342.0
2022-03-31 11:30:00,81.21,81.21,80.74,81.04,157718.0,65.9518,65.9518,65.5701,65.8138,157718.0
2022-03-31 12:00:00,81.04,81.29,81.03,81.15,111124.0,65.8138,66.0168,65.8056,65.9031,111124.0
2022-03-31 12:30:00,81.17,81.35,81.15,81.33,67577.0,65.9193,66.0655,65.9031,66.0493,67577.0
2022-03-31 13:00:00,81.33,81.4,81.21,81.23,72232.0,66.0493,66.1061,65.9518,65.9681,72232.0
2022-03-31 13:30:00,81.23,81.28,81.05,81.16,71075.0,65.9681,66.0087,65.8219,65.9112,71075.0
2022-03-31 14:00:00,81.15,81.16,81.03,81.11,48165.0,65.9031,65.9112,65.8056,65.8706,48165.0
2022-03-31 14:30:00,81.12,81.12,80.88,81.04,53312.0,65.8787,65.8787,65.6838,65.8138,53312.0
2022-03-31 15:00:00,81.04,81.11,81.0,81.01,68376.0,65.8138,65.8706,65.7813,65.7894,68376.0
2022-03-31 15:30:00,81.01,81.01,80.3,80.41,309170.0,65.7894,65.7894,65.2128,65.3021,309170.0
2022-04-01 09:30:00,81.49,82.43,81.4,82.43,527890.0,66.1792,66.9426,66.1061,66.9426,527890.0
2022-04-01 10:00:00,82.44,82.65,82.33,82.62,311945.0,66.9507,67.1213,66.8614,67.0969,311945.0
2022-04-01 10:30:00,82.6,82.62,82.15,82.4,257654.0,67.0807,67.0969,66.7152,66.9182,257654.0
2022-04-01 11:00:00,82.39,82.54,82.31,82.49,168673.0,66.9101,67.0319,66.8451,66.9913,168673.0
2022-04-01 11:30:00,82.5,82.68,82.27,82.28,142159.0,66.9994,67.1456,66.8127,66.8208,142159.0
2022-04-01 12:00:00,82.28,82.33,82.04,82.05,88850.0,66.8208,66.8614,66.6259,66.634,88850.0
2022-04-01 12:30:00,82.03,82.07,81.77,81.86,85207.0,66.6178,66.6502,66.4066,66.4797,85207.0
2022-04-01 13:00:00,81.86,81.94,81.56,81.64,69153.0,66.4797,66.5447,66.2361,66.301,69153.0
2022-04-01 13:30:00,81.65,82.06,81.56,82.06,113672.0,66.3091,66.6421,66.2361,66.6421,113672.0
2022-04-01 14:00:00,82.06,82.53,82.06,82.45,143801.0,66.6421,67.0238,66.6421,66.9588,143801.0
2022-04-01 14:30:00,82.45,82.72,82.44,82.64,128930.0,66.9588,67.1781,66.9507,67.1131,128930.0
2022-04-01 15:00:00,82.64,82.88,82.53,82.54,165307.0,67.1131,67.3081,67.0238,67.0319,165307.0
2022-04-01 15:30:00,82.54,82.75,82.41,82.68,405136.0,67.0319,67.2025,66.9264,67.1456,405136.0
2022-04-04 09:30:00,81.84,82.04,81.18,81.38,540531.0,66.4635,66.6259,65.9275,66.0899,540531.0
2022-04-04 10:00:00,81.38,81.87,81.34,81.77,219437.0,66.0899,66.4878,66.0574,66.4066,219437.0
2022-04-04 10:30:00,81.78,81.89,81.6,81.64,172347.0,66.4147,66.5041,66.2685,66.301,172347.0
2022-04-04 11:00:00,81.63,81.83,81.5,81.8,182203.0,66.2929,66.4553,66.1873,66.431,182203.0
2022-04-04 11:30:00,81.8,81.81,81.27,81.4,140629.0,66.431,66.4391,66.0005,66.1061,140629.0
2022-04-04 12:00:00,81.4,81.5,81.19,81.4,92601.0,66.1061,66.1873,65.9356,66.1061,92601.0
2022-04-04 12:30:00,81.37,81.37,81.17,81.17,51889.0,66.0818,66.0818,65.9193,65.9193,51889.0
2022-04-04 13:00:00,81.15,81.15,80.91,81.05,73347.0,65.9031,65.9031,65.7082,65.8219,73347.0
2022-04-04 13:30:00,81.05,81.16,81.03,81.13,58566.0,65.8219,65.9112,65.8056,65.8869,58566.0
2022-04-04 14:00:00,81.14,81.24,81.08,81.19,122394.0,65.895,65.9762,65.8462,65.9356,122394.0
2022-04-04 14:30:00,81.19,81.29,81.15,81.24,62437.0,65.9356,66.0168,65.9031,65.9762,62437.0
2022-04-04 15:00:00,81.24,81.33,81.2,81.28,105114.0,65.9762,66.0493,65.9437,66.0087,105114.0
2022-04-04 15:30:00,81.29,81.42,81.2,81.38,356972.0,66.0168,66.1224,65.9437,66.0899,356972.0
2022-04-05 09:30:00,81.01,81.37,80.89,81.29,301356.0,65.7894,66.0818,65.6919,66.0168,301356.0
2022-04-05 10:00:00,81.3,81.34,80.53,80.59,224005.0,66.0249,66.0574,65.3996,65.4483,224005.0
2022-04-05 10:30:00,80.58,80.63,80.14,80.39,205887.0,65.4402,65.4808,65.0829,65.2859,205887.0
2022-04-05 11:00:00,80.37,80.75,80.35,80.72,187653.0,65.2696,65.5782,65.2534,65.5539,187653.0
2022-04-05 11:30:00,80.71,81.18,80.65,80.71,296299.0,65.5458,65.9275,65.497,65.5458,296299.0
2022-04-05 12:00:00,80.71,80.81,80.49,80.6,122764.0,65.5458,65.627,65.3671,65.4564,122764.0
2022-04-05 12:30:00,80.59,80.67,80.51,80.64,150373.0,65.4483,65.5133,65.3833,65.4889,150373.0
2022-04-05 13:00:00,80.63,80.89,80.59,80.81,52985.0,65.4808,65.6919,65.4483,65.627,52985.0
2022-04-05 13:30:00,80.8,80.85,80.58,80.61,65086.0,65.6189,65.6595,65.4402,65.4646,65086.0
2022-04-05 14:00:00,80.63,80.68,80.48,80.52,52261.0,65.4808,65.5214,65.359,65.3915,52261.0
2022-04-05 14:30:00,80.53,80.69,80.44,80.59,70600.0,65.3996,65.5295,65.3265,65.4483,70600.0
2022-04-05 15:00:00,80.59,80.64,80.15,80.32,132556.0,65.4483,65.4889,65.091,65.229,132556.0
2022-04-05 15:30:00,80.32,80.5,80.07,80.49,459424.0,65.229,65.3752,65.026,65.3671,459424.0
2022-04-06 09:30:00,80.59,80.75,79.84,80.01,641434.0,65.4483,65.5782,64.8392,64.9773,641434.0
2022-04-06 10:00:00,79.98,80.39,79.83,80.28,391381.0,64.9529,65.2859,64.8311,65.1966,391381.0
2022-04-06 10:30:00,80.27,80.44,80.15,80.33,207689.0,65.1884,65.3265,65.091,65.2372,207689.0
2022-04-06 11:00:00,80.33,80.62,80.32,80.46,260077.0,65.2372,65.4727,65.229,65.3427,260077.0
2022-04-06 11:30:00,80.46,80.84,80.4,80.77,291885.0,65.3427,65.6513,65.294,65.5945,291885.0
2022-04-06 12:00:00,80.78,80.92,80.64,80.7,82457.0,65.6026,65.7163,65.4889,65.5376,82457.0
2022-04-06 12:30:00,80.72,80.83,80.64,80.75,57087.0,65.5539,65.6432,65.4889,65.5782,57087.0
2022-04-06 13:00:00,80.75,80.76,80.46,80.52,89311.0,65.5782,65.5864,65.3427,65.3915,89311.0
2022-04-06 13:30:00,80.51,80.66,80.5,80.52,129317.0,65.3833,65.5052,65.3752,65.3915,129317.0
2022-04-06 14:00:00,80.51,80.86,79.86,80.08,247206.0,65.3833,65.6676,64.8555,65.0341,247206.0
2022-04-06 14:30:00,80.09,80.51,80.06,80.47,112486.0,65.0423,65.3833,65.0179,65.3509,112486.0
2022-04-06 15:00:00,80.47,80.61,80.25,80.27,76014.0,65.3509,65.4646,65.1722,65.1884,76014.0
2022-04-06 15:30:00,80.26,80.62,80.25,80.58,275057.0,65.1803,65.4727,65.1722,65.4402,275057.0
2022-04-07 09:30:00,80.58,80.9,80.1,80.45,387501.0,65.4402,65.7001,65.0504,65.3346,387501.0
2022-04-07 10:00:00,80.46,80.47,79.91,79.95,231827.0,65.3427,65.3509,64.8961,64.9286,231827.0
2022-04-07 10:30:00,79.94,80.08,79.62,79.97,330690.0,64.9204,65.0341,64.6606,64.9448,330690.0
2022-04-07 11:00:00,79.97,80.15,79.9,80.04,160536.0,64.9448,65.091,64.8879,65.0016,160536.0
2022-04-07 11:30:00,80.04,80.26,79.86,80.18,182672.0,65.0016,65.1803,64.8555,65.1153,182672.0
2022-04-07 12:00:00,80.17,80.36,80.14,80.17,51879.0,65.1072,65.2615,65.0829,65.1072,51879.0
2022-04-07 12:30:00,80.15,80.25,80.0,80.11,102282.0,65.091,65.1722,64.9692,65.0585,102282.0
2022-04-07 13:00:00,80.13,80.33,80.1,80.28,156630.0,65.0747,65.2372,65.0504,65.1966,156630.0
2022-04-07 13:30:00,80.27,80.53,80.18,80.51,78818.0,65.1884,65.3996,65.1153,65.3833,78818.0
2022-04-07 14:00:00,80.52,80.69,80.47,80.6,69239.0,65.3915,65.5295,65.3509,65.4564,69239.0
2022-04-07 14:30:00,80.61,81.09,80.58,81.09,101102.0,65.4646,65.8544,65.4402,65.8544,101102.0
2022-04-07 15:00:00,81.08,81.27,81.04,81.14,136825.0,65.8462,66.0005,65.8138,65.895,136825.0
2022-04-07 15:30:00,81.14,81.29,80.79,80.85,296451.0,65.895,66.0168,65.6107,65.6595,296451.0
2022-04-08 09:30:00,81.26,81.48,80.66,80.68,361188.0,65.9924,66.1711,65.5052,65.5214,361188.0
2022-04-08 10:00:00,80.65,80.82,80.47,80.55,153577.0,65.497,65.6351,65.3509,65.4158,153577.0
2022-04-08 10:30:00,80.53,80.87,80.53,80.87,156978.0,65.3996,65.6757,65.3996,65.6757,156978.0
2022-04-08 11:00:00,80.86,80.94,80.52,80.55,189418.0,65.6676,65.7325,65.3915,65.4158,189418.0
2022-04-08 11:30:00,80.54,80.75,80.51,80.71,115339.0,65.4077,65.5782,65.3833,65.5458,115339.0
2022-04-08 12:00:00,80.72,80.86,80.65,80.85,71962.0,65.5539,65.6676,65.497,65.6595,71962.0
2022-04-08 12:30:00,80.84,80.9,80.73,80.87,53881.0,65.6513,65.7001,65.562,65.6757,53881.0
2022-04-08 13:00:00,80.9,80.91,80.71,80.88,54030.0,65.7001,65.7082,65.5458,65.6838,54030.0
2022-04-08 13:30:00,80.88,80.91,80.38,80.53,110852.0,65.6838,65.7082,65.2778,65.3996,110852.0
2022-04-08 14:00:00,80.52,80.56,80.12,80.22,200004.0,65.3915,65.4239,65.0666,65.1478,200004.0
2022-04-08 14:30:00,80.24,80.46,80.11,80.42,180943.0,65.1641,65.3427,65.0585,65.3102,180943.0
2022-04-08 15:00:00,80.41,80.56,80.31,80.55,135191.0,65.3021,65.4239,65.2209,65.4158,135191.0
2022-04-08 15:30:00,80.55,80.57,80.22,80.28,344349.0,65.4158,65.4321,65.1478,65.1966,344349.0
2022-04-11 09:30:00,80.59,80.65,79.56,80.02,370116.0,65.4483,65.497,64.6118,64.9854,370116.0
2022-04-11 10:00:00,80.02,80.45,79.73,80.17,186925.0,64.9854,65.3346,64.7499,65.1072,186925.0
2022-04-11 10:30:00,80.13,80.2,79.84,80.15,147729.0,65.0747,65.1316,64.8392,65.091,147729.0
2022-04-11 11:00:00,80.15,80.22,79.8,79.89,146194.0,65.091,65.1478,64.8067,64.8798,146194.0
2022-04-11 11:30:00,79.88,80.03,79.77,79.77,54874.0,64.8717,64.9935,64.7824,64.7824,54874.0
2022-04-11 12:00:00,79.77,79.8,79.53,79.58,68902.0,64.7824,64.8067,64.5875,64.6281,68902.0
2022-04-11 12:30:00,79.58,79.78,79.47,79.52,55103.0,64.6281,64.7905,64.5387,64.5793,55103.0
2022-04-11 13:00:00,79.57,79.86,79.57,79.63,65882.0,64.62,64.8555,64.62,64.6687,65882.0
2022-04-11 13:30:00,79.64,79.99,79.62,79.98,64095.0,64.6768,64.961,64.6606,64.9529,64095.0
2022-04-11 14:00:00,79.99,80.12,79.91,80.07,48384.0,64.961,65.0666,64.8961,65.026,48384.0
2022-04-11 14:30:00,80.01,80.21,79.97,80.11,40351.0,64.9773,65.1397,64.9448,65.0585,40351.0
2022-04-11 15:00:00,80.12,80.19,79.89,79.92,138347.0,65.0666,65.1235,64.8798,64.9042,138347.0
2022-04-11 15:30:00,79.92,79.92,79.67,79.74,216024.0,64.9042,64.9042,64.7012,64.758,216024.0
2022-04-12 09:30:00,80.87,81.07,80.54,80.72,341539.0,65.6757,65.8381,65.4077,65.5539,341539.0
2022-04-12 10:00:00,80.73,80.73,80.4,80.57,355249.0,65.562,65.562,65.294,65.4321,355249.0
2022-04-12 10:30:00,80.59,81.06,80.59,80.84,133173.0,65.4483,65.83,65.4483,65.6513,133173.0
2022-04-12 11:00:00,80.84,81.21,80.77,81.13,175496.0,65.6513,65.9518,65.5945,65.8869,175496.0
2022-04-12 11:30:00,81.12,81.93,80.92,81.78,448448.0,65.8787,66.5365,65.7163,66.4147,448448.0
2022-04-12 12:00:00,81.78,81.9,81.48,81.53,136606.0,66.4147,66.5122,66.1711,66.2117,136606.0
2022-04-12 12:30:00,81.52,81.56,81.16,81.3,120568.0,66.2036,66.2361,65.9112,66.0249,120568.0
2022-04-12 13:00:00,81.27,81.35,81.1,81.13,86165.0,66.0005,66.0655,65.8625,65.8869,86165.0
2022-04-12 13:30:00,81.12,81.12,80.67,80.72,68320.0,65.8787,65.8787,65.5133,65.5539,68320.0
2022-04-12 14:00:00,80.71,80.88,80.63,80.66,60433.0,65.5458,65.6838,65.4808,65.5052,60433.0
2022-04-12 14:30:00,80.65,80.69,80.47,80.63,68572.0,65.497,65.5295,65.3509,65.4808,68572.0
2022-04-12 15:00:00,80.62,80.68,80.24,80.35,265525.0,65.4727,65.5214,65.1641,65.2534,265525.0
2022-04-12 15:30:00,80.34,80.53,80.29,80.49,499353.0,65.2453,65.3996,65.2047,65.3671,499353.0
2022-04-13 09:30:00,80.75,81.59,80.75,81.42,433431.0,65.5782,66.2604,65.5782,66.1224,433431.0
2022-04-13 10:00:00,81.42,81.46,81.2,81.21,169057.0,66.1224,66.1548,65.9437,65.9518,169057.0
2022-04-13 10:30:00,81.2,81.26,81.0,81.19,117240.0,65.9437,65.9924,65.7813,65.9356,117240.0
2022-04-13 11:00:00,81.2,81.37,81.18,81.35,107098.0,65.9437,66.0818,65.9275,66.0655,107098.0
2022-04-13 11:30:00,81.33,81.63,81.3,81.4,107405.0,66.0493,66.2929,66.0249,66.1061,107405.0
2022-04-13 12:00:00,81.39,81.8,81.35,81.78,161728.0,66.098,66.431,66.0655,66.4147,161728.0
2022-04-13 12:30:00,81.79,81.87,81.75,81.83,68926.0,66.4228,66.4878,66.3904,66.4553,68926.0
2022-04-13 13:00:00,81.83,81.96,81.75,81.77,49887.0,66.4553,66.5609,66.3904,66.4066,49887.0
2022-04-13 13:30:00,81.75,81.83,81.66,81.72,57749.0,66.3904,66.4553,66.3173,66.366,57749.0
2022-04-13 14:00:00,81.72,81.75,81.62,81.63,49497.0,66.366,66.3904,66.2848,66.2929,49497.0
2022-04-13 14:30:00,81.63,81.76,81.58,81.69,68050.0,66.2929,66.3985,66.2523,66.3416,68050.0
2022-04-13 15:00:00,81.67,81.81,81.59,81.79,61419.0,66.3254,66.4391,66.2604,66.4228,61419.0
2022-04-13 15:30:00,81.8,82.0,81.72,81.92,336980.0,66.431,66.5934,66.366,66.5284,336980.0
2022-04-14 09:30:00,82.0,82.4,81.91,82.04,356679.0,66.5934,66.9182,66.5203,66.6259,356679.0
2022-04-14 10:00:00,82.06,82.23,81.89,82.14,184704.0,66.6421,66.7802,66.5041,66.7071,184704.0
2022-04-14 10:30:00,82.12,82.15,81.82,82.07,215424.0,66.6908,66.7152,66.4472,66.6502,215424.0
2022-04-14 11:00:00,82.06,82.11,81.87,81.91,146514.0,66.6421,66.6827,66.4878,66.5203,146514.0
2022-04-14 11:30:00,81.93,82.1,81.62,81.78,185224.0,66.5365,66.6746,66.2848,66.4147,185224.0
2022-04-14 12:00:00,81.77,82.1,81.77,81.92,92717.0,66.4066,66.6746,66.4066,66.5284,92717.0
2022-04-14 12:30:00,81.91,81.92,81.71,81.8,50650.0,66.5203,66.5284,66.3579,66.431,50650.0
2022-04-14 13:00:00,81.84,81.88,81.69,81.79,107727.0,66.4635,66.4959,66.3416,66.4228,107727.0
2022-04-14 13:30:00,81.79,82.04,81.77,82.01,119790.0,66.4228,66.6259,66.4066,66.6015,119790.0
2022-04-14 14:00:00,82.02,82.23,82.02,82.1,137111.0,66.6096,66.7802,66.6096,66.6746,137111.0
2022-04-14 14:30:00,82.09,82.14,81.76,81.78,138331.0,66.6665,66.7071,66.3985,66.4147,138331.0
2022-04-14 15:00:00,81.78,81.94,81.75,81.84,122593.0,66.4147,66.5447,66.3904,66.4635,122593.0
2022-04-14 15:30:00,81.84,81.93,81.81,81.86,306439.0,66.4635,66.5365,66.4391,66.4797,306439.0
2022-04-18 09:30:00,82.45,82.61,81.94,82.44,419523.0,66.9588,67.0888,66.5447,66.9507,419523.0
2022-04-18 10:00:00,82.44,82.71,82.25,82.65,120841.0,66.9507,67.17,66.7964,67.1213,120841.0
2022-04-18 10:30:00,82.65,82.73,82.52,82.59,98670.0,67.1213,67.1862,67.0157,67.0725,98670.0
2022-04-18 11:00:00,82.59,82.76,82.53,82.59,79353.0,67.0725,67.2106,67.0238,67.0725,79353.0
2022-04-18 11:30:00,82.6,82.65,82.46,82.6,77228.0,67.0807,67.1213,66.967,67.0807,77228.0
2022-04-18 12:00:00,82.61,82.69,82.44,82.56,81338.0,67.0888,67.1537,66.9507,67.0482,81338.0
2022-04-18 12:30:00,82.56,82.74,82.5,82.74,54982.0,67.0482,67.1944,66.9994,67.1944,54982.0
2022-04-18 13:00:00,82.75,82.85,82.64,82.77,67391.0,67.2025,67.2837,67.1131,67.2187,67391.0
2022-04-18 13:30:00,82.79,83.21,82.79,83.1,453651.0,67.235,67.576,67.235,67.4867,453651.0
2022-04-18 14:00:00,83.09,83.13,82.95,83.03,106960.0,67.4786,67.5111,67.3649,67.4299,106960.0
2022-04-18 14:30:00,83.02,83.1,82.96,83.01,109148.0,67.4217,67.4867,67.373,67.4136,109148.0
2022-04-18 15:00:00,83.01,83.09,82.72,82.73,122059.0,67.4136,67.4786,67.1781,67.1862,122059.0
2022-04-18 15:30:00,82.73,82.73,82.33,82.38,295978.0,67.1862,67.1862,66.8614,66.902,295978.0
2022-04-19 09:30:00,81.16,81.6,81.05,81.41,390168.0,65.9112,66.2685,65.8219,66.1142,390168.0
2022-04-19 10:00:00,81.42,81.46,80.87,81.01,224675.0,66.1224,66.1548,65.6757,65.7894,224675.0
2022-04-19 10:30:00,81.01,81.1,80.75,80.88,137636.0,65.7894,65.8625,65.5782,65.6838,137636.0
2022-04-19 11:00:00,80.86,81.04,80.82,80.92,164471.0,65.6676,65.8138,65.6351,65.7163,164471.0
2022-04-19 11:30:00,80.93,80.95,80.57,80.7,152473.0,65.7244,65.7407,65.4321,65.5376,152473.0
2022-04-19 12:00:00,80.67,80.71,80.5,80.54,101520.0,65.5133,65.5458,65.3752,65.4077,101520.0
2022-04-19 12:30:00,80.54,80.59,80.43,80.5,138866.0,65.4077,65.4483,65.3184,65.3752,138866.0
2022-04-19 13:00:00,80.5,80.81,80.5,80.53,106739.0,65.3752,65.627,65.3752,65.3996,106739.0
2022-04-19 13:30:00,80.55,80.79,80.52,80.73,66752.0,65.4158,65.6107,65.3915,65.562,66752.0
2022-04-19 14:00:00,80.72,80.76,80.4,80.42,53216.0,65.5539,65.5864,65.294,65.3102,53216.0
2022-04-19 14:30:00,80.42,80.47,80.32,80.37,72796.0,65.3102,65.3509,65.229,65.2696,72796.0
2022-04-19 15:00:00,80.37,80.46,80.31,80.41,95189.0,65.2696,65.3427,65.2209,65.3021,95189.0
2022-04-19 15:30:00,80.4,80.76,80.39,80.72,350093.0,65.294,65.5864,65.2859,65.5539,350093.0
2022-04-20 09:30:00,78.04,78.15,76.02,76.19,1230912.0,63.3774,63.4667,61.7369,61.875,1230912.0
2022-04-20 10:00:00,76.19,76.95,76.19,76.6,456038.0,61.875,62.4922,61.875,62.208,456038.0
2022-04-20 10:30:00,76.61,77.31,76.6,77.09,392313.0,62.2161,62.7846,62.208,62.6059,392313.0
2022-04-20 11:00:00,77.1,77.57,77.02,77.19,404793.0,62.614,62.9957,62.5491,62.6871,404793.0
2022-04-20 11:30:00,77.21,77.59,77.15,77.36,411985.0,62.7034,63.012,62.6546,62.8252,411985.0
2022-04-20 12:00:00,77.37,77.65,77.25,77.43,202979.0,62.8333,63.0607,62.7358,62.882,202979.0
2022-04-20 12:30:00,77.42,78.18,77.38,77.98,539748.0,62.8739,63.4911,62.8414,63.3287,539748.0
2022-04-20 13:00:00,77.98,78.16,77.85,77.93,203348.0,63.3287,63.4749,63.2231,63.2881,203348.0
2022-04-20 13:30:00,77.92,78.18,77.88,78.16,134442.0,63.28,63.4911,63.2475,63.4749,134442.0
2022-04-20 14:00:00,78.16,78.22,77.93,78.02,139529.0,63.4749,63.5236,63.2881,63.3612,139529.0
2022-04-20 14:30:00,78.03,78.17,77.9,78.11,215968.0,63.3693,63.483,63.2637,63.4343,215968.0
2022-04-20 15:00:00,78.1,78.39,78.1,78.34,261354.0,63.4261,63.6617,63.4261,63.6211,261354.0
2022-04-20 15:30:00,78.34,78.62,78.3,78.58,578496.0,63.6211,63.8484,63.5886,63.816,578496.0
2022-04-21 09:30:00,76.57,76.92,75.72,76.76,877362.0,62.1836,62.4678,61.4933,62.3379,877362.0
2022-04-21 10:00:00,76.76,76.84,76.24,76.55,315114.0,62.3379,62.4029,61.9156,62.1674,315114.0
2022-04-21 10:30:00,76.56,76.57,75.93,75.94,244123.0,62.1755,62.1836,61.6639,61.672,244123.0
2022-04-21 11:00:00,75.92,76.17,75.77,76.15,226670.0,61.6557,61.8588,61.5339,61.8425,226670.0
2022-04-21 11:30:00,76.15,76.15,75.46,75.46,221633.0,61.8425,61.8425,61.2822,61.2822,221633.0
2022-04-21 12:00:00,75.45,75.64,75.06,75.17,244847.0,61.274,61.4283,60.9573,61.0466,244847.0
2022-04-21 12:30:00,75.18,75.35,74.82,74.91,238962.0,61.0548,61.1928,60.7624,60.8355,238962.0
2022-04-21 13:00:00,74.89,75.08,74.72,75.04,167375.0,60.8193,60.9736,60.6812,60.9411,167375.0
2022-04-21 13:30:00,75.02,75.15,74.75,74.93,145183.0,60.9248,61.0304,60.7056,60.8517,145183.0
2022-04-21 14:00:00,74.92,74.98,74.62,74.94,173224.0,60.8436,60.8923,60.6,60.8599,173224.0
2022-04-21 14:30:00,74.92,75.19,74.61,74.63,185810.0,60.8436,61.0629,60.5919,60.6081,185810.0
2022-04-21 15:00:00,74.62,74.76,74.37,74.75,191993.0,60.6,60.7137,60.397,60.7056,191993.0
2022-04-21 15:30:00,74.74,74.91,74.6,74.83,470207.0,60.6974,60.8355,60.5837,60.7705,470207.0
2022-04-22 09:30:00,74.53,74.87,74.22,74.58,490744.0,60.5269,60.803,60.2751,60.5675,490744.0
2022-04-22 10:00:00,74.58,74.62,74.27,74.49,377336.0,60.5675,60.6,60.3157,60.4944,377336.0
2022-04-22 10:30:00,74.49,74.64,74.11,74.25,285065.0,60.4944,60.6162,60.1858,60.2995,285065.0
2022-04-22 11:00:00,74.27,74.29,73.8,73.85,225592.0,60.3157,60.332,59.9341,59.9747,225592.0
2022-04-22 11:30:00,73.84,73.88,73.08,73.23,294638.0,59.9665,59.999,59.3493,59.4711,294638.0
2022-04-22 12:00:00,73.23,73.25,73.04,73.11,114477.0,59.4711,59.4874,59.3168,59.3737,114477.0
2022-04-22 12:30:00,73.1,73.25,72.85,72.9,146760.0,59.3656,59.4874,59.1625,59.2031,146760.0
2022-04-22 13:00:00,72.91,72.94,72.65,72.76,112095.0,59.2113,59.2356,59.0001,59.0895,112095.0
2022-04-22 13:30:00,72.73,72.86,72.57,72.81,185645.0,59.0651,59.1707,58.9351,59.1301,185645.0
2022-04-22 14:00:00,72.8,73.05,72.71,72.84,143357.0,59.1219,59.325,59.0488,59.1544,143357.0
2022-04-22 14:30:00,72.87,72.98,72.63,72.7,111904.0,59.1788,59.2681,58.9839,59.0407,111904.0
2022-04-22 15:00:00,72.72,72.96,72.59,72.85,160876.0,59.057,59.2519,58.9514,59.1625,160876.0
2022-04-22 15:30:00,72.86,73.04,72.57,72.66,440834.0,59.1707,59.3168,58.9351,59.0082,440834.0
2022-04-25 09:30:00,70.37,70.79,69.75,70.31,900984.0,57.1485,57.4896,56.645,57.0998,900984.0
2022-04-25 10:00:00,70.31,70.42,69.76,69.94,410037.0,57.0998,57.1891,56.6531,56.7993,410037.0
2022-04-25 10:30:00,69.92,70.05,69.44,69.44,406620.0,56.783,56.8886,56.3932,56.3932,406620.0
2022-04-25 11:00:00,69.44,69.73,69.15,69.23,353593.0,56.3932,56.6287,56.1577,56.2227,353593.0
2022-04-25 11:30:00,69.23,69.27,68.71,68.89,279853.0,56.2227,56.2552,55.8004,55.9466,279853.0
2022-04-25 12:00:00,68.9,69.39,68.83,69.07,174234.0,55.9547,56.3526,55.8978,56.0927,174234.0
2022-04-25 12:30:00,69.08,69.5,69.07,69.38,99498.0,56.1009,56.442,56.0927,56.3445,99498.0
2022-04-25 13:00:00,69.41,69.98,69.2,69.93,190325.0,56.3689,56.8318,56.1983,56.7912,190325.0
2022-04-25 13:30:00,69.93,70.23,69.79,70.08,227591.0,56.7912,57.0348,56.6775,56.913,227591.0
2022-04-25 14:00:00,70.09,70.69,70.01,70.68,215029.0,56.9211,57.4084,56.8561,57.4003,215029.0
2022-04-25 14:30:00,70.69,71.02,70.65,70.78,375791.0,57.4084,57.6764,57.3759,57.4815,375791.0
2022-04-25 15:00:00,70.77,71.03,70.47,71.0,269553.0,57.4733,57.6845,57.2297,57.6601,269553.0
2022-04-25 15:30:00,70.98,71.07,70.74,70.85,447085.0,57.6439,57.717,57.449,57.5383,447085.0
2022-04-26 09:30:00,69.69,70.47,69.63,69.71,686681.0,56.5963,57.2297,56.5475,56.6125,686681.0
2022-04-26 10:00:00,69.74,69.97,69.36,69.53,347507.0,56.6369,56.8237,56.3283,56.4663,347507.0
2022-04-26 10:30:00,69.54,69.59,69.21,69.41,341244.0,56.4744,56.515,56.2064,56.3689,341244.0
2022-04-26 11:00:00,69.41,69.87,69.32,69.66,312866.0,56.3689,56.7424,56.2958,56.5719,312866.0
2022-04-26 11:30:00,69.65,69.92,69.37,69.43,222335.0,56.5638,56.783,56.3364,56.3851,222335.0
2022-04-26 12:00:00,69.42,69.96,69.35,69.85,113421.0,56.377,56.8155,56.3201,56.7262,113421.0
2022-04-26 12:30:00,69.88,69.9,69.6,69.81,102386.0,56.7506,56.7668,56.5232,56.6937,102386.0
2022-04-26 13:00:00,69.84,69.85,68.98,69.04,169177.0,56.7181,56.7262,56.0197,56.0684,169177.0
2022-04-26 13:30:00,69.01,69.22,68.86,69.01,212107.0,56.044,56.2146,55.9222,56.044,212107.0
2022-04-26 14:00:00,69.01,69.14,68.86,69.11,250722.0,56.044,56.1496,55.9222,56.1252,250722.0
2022-04-26 14:30:00,69.1,69.12,68.82,68.97,161672.0,56.1171,56.1334,55.8897,56.0115,161672.0
2022-04-26 15:00:00,68.97,69.01,68.66,68.78,275725.0,56.0115,56.044,55.7598,55.8572,275725.0
2022-04-26 15:30:00,68.77,68.96,68.71,68.73,507479.0,55.8491,56.0034,55.8004,55.8166,507479.0
2022-04-27 09:30:00,71.9,72.11,70.76,71.8,602565.0,58.391,58.5616,57.4652,58.3098,602565.0
2022-04-27 10:00:00,71.81,72.03,71.23,71.33,449676.0,58.3179,58.4966,57.8469,57.9281,449676.0
2022-04-27 10:30:00,71.35,71.74,71.04,71.63,279532.0,57.9444,58.2611,57.6926,58.1718,279532.0
2022-04-27 11:00:00,71.63,71.8,71.36,71.67,229243.0,58.1718,58.3098,57.9525,58.2042,229243.0
2022-04-27 11:30:00,71.67,72.04,71.6,71.97,261746.0,58.2042,58.5047,58.1474,58.4479,261746.0
2022-04-27 12:00:00,71.97,72.3,71.84,72.23,121975.0,58.4479,58.7159,58.3423,58.659,121975.0
2022-04-27 12:30:00,72.26,72.43,72.17,72.43,151207.0,58.6834,58.8215,58.6103,58.8215,151207.0
2022-04-27 13:00:00,72.43,72.59,72.21,72.59,156776.0,58.8215,58.9514,58.6428,58.9514,156776.0
2022-04-27 13:30:00,72.6,72.77,72.48,72.68,126328.0,58.9595,59.0976,58.8621,59.0245,126328.0
2022-04-27 14:00:00,72.68,72.68,72.32,72.46,154908.0,59.0245,59.0245,58.7321,58.8458,154908.0
2022-04-27 14:30:00,72.46,72.58,72.11,72.14,138335.0,58.8458,58.9433,58.5616,58.5859,138335.0
2022-04-27 15:00:00,72.13,72.18,71.97,72.09,157190.0,58.5778,58.6184,58.4479,58.5453,157190.0
2022-04-27 15:30:00,72.09,72.19,71.9,71.9,385015.0,58.5453,58.6265,58.391,58.391,385015.0
2022-04-28 09:30:00,71.42,71.53,70.82,70.96,438283.0,58.0012,58.0906,57.5139,57.6276,438283.0
2022-04-28 10:00:00,70.97,71.04,70.67,70.84,283958.0,57.6358,57.6926,57.3921,57.5302,283958.0
2022-04-28 10:30:00,70.83,70.98,70.52,70.95,181980.0,57.5221,57.6439,57.2703,57.6195,181980.0
2022-04-28 11:00:00,70.95,71.08,70.59,70.78,203001.0,57.6195,57.7251,57.3272,57.4815,203001.0
2022-04-28 11:30:00,70.76,70.94,70.7,70.87,191495.0,57.4652,57.6114,57.4165,57.5546,191495.0
2022-04-28 12:00:00,70.87,71.22,70.8,71.14,99788.0,57.5546,57.8388,57.4977,57.7738,99788.0
2022-04-28 12:30:00,71.14,71.5,71.14,71.31,89543.0,57.7738,58.0662,57.7738,57.9119,89543.0
2022-04-28 13:00:00,71.31,71.35,71.12,71.24,137958.0,57.9119,57.9444,57.7576,57.855,137958.0
2022-04-28 13:30:00,71.21,71.29,71.11,71.18,152102.0,57.8307,57.8956,57.7495,57.8063,152102.0
2022-04-28 14:00:00,71.18,71.41,71.17,71.34,154279.0,57.8063,57.9931,57.7982,57.9362,154279.0
2022-04-28 14:30:00,71.34,71.66,71.3,71.66,164956.0,57.9362,58.1961,57.9038,58.1961,164956.0
2022-04-28 15:00:00,71.66,71.77,71.6,71.63,164371.0,58.1961,58.2855,58.1474,58.1718,164371.0
2022-04-28 15:30:00,71.64,71.64,71.35,71.52,432911.0,58.1799,58.1799,57.9444,58.0824,432911.0
2022-04-29 09:30:00,72.52,73.14,72.51,73.13,371868.0,58.8945,59.3981,58.8864,59.3899,371868.0
2022-04-29 10:00:00,73.13,73.2,72.27,72.3,167412.0,59.3899,59.4468,58.6915,58.7159,167412.0
2022-04-29 10:30:00,72.29,72.57,72.23,72.44,223494.0,58.7078,58.9351,58.659,58.8296,223494.0
2022-04-29 11:00:00,72.43,72.53,72.24,72.38,159561.0,58.8215,58.9027,58.6672,58.7808,159561.0
2022-04-29 11:30:00,72.36,72.49,72.16,72.16,111845.0,58.7646,58.8702,58.6022,58.6022,111845.0
2022-04-29 12:00:00,72.15,72.15,71.89,71.99,86610.0,58.5941,58.5941,58.3829,58.4641,86610.0
2022-04-29 12:30:00,71.94,72.05,71.73,71.87,71361.0,58.4235,58.5129,58.253,58.3667,71361.0
2022-04-29 13:00:00,71.86,72.1,71.78,72.01,61479.0,58.3585,58.5535,58.2936,58.4804,61479.0
2022-04-29 13:30:00,72.01,72.18,71.82,71.86,80370.0,58.4804,58.6184,58.3261,58.3585,80370.0
2022-04-29 14:00:00,71.85,71.94,71.68,71.78,83443.0,58.3504,58.4235,58.2124,58.2936,83443.0
2022-04-29 14:30:00,71.76,71.79,71.51,71.66,142403.0,58.2773,58.3017,58.0743,58.1961,142403.0
2022-04-29 15:00:00,71.63,71.65,71.4,71.44,127372.0,58.1718,58.188,57.985,58.0175,127372.0
2022-04-29 15:30:00,71.42,71.61,71.06,71.12,616005.0,58.0012,58.1555,57.7089,57.7576,616005.0
2022-05-02 09:30:00,70.84,71.45,70.13,70.7,611092.0,57.5302,58.0256,56.9536,57.4165,611092.0
2022-05-02 10:00:00,70.65,70.96,69.93,70.67,389973.0,57.3759,57.6276,56.7912,57.3921,389973.0
2022-05-02 10:30:00,70.68,70.89,70.17,70.27,173632.0,57.4003,57.5708,56.9861,57.0673,173632.0
2022-05-02 11:00:00,70.28,70.34,69.87,70.19,141637.0,57.0754,57.1241,56.7424,57.0023,141637.0
2022-05-02 11:30:00,70.19,70.63,70.1,70.55,126452.0,57.0023,57.3596,56.9292,57.2947,126452.0
2022-05-02 12:00:00,70.54,70.71,70.26,70.39,107453.0,57.2866,57.4246,57.0592,57.1647,107453.0
2022-05-02 12:30:00,70.39,70.55,70.08,70.16,133979.0,57.1647,57.2947,56.913,56.978,133979.0
2022-05-02 13:00:00,70.16,70.33,69.96,70.05,110957.0,56.978,57.116,56.8155,56.8886,110957.0
2022-05-02 13:30:00,70.05,70.26,69.96,70.2,207718.0,56.8886,57.0592,56.8155,57.0104,207718.0
2022-05-02 14:00:00,70.21,70.37,69.78,69.92,125934.0,57.0186,57.1485,56.6694,56.783,125934.0
2022-05-02 14:30:00,69.92,70.32,69.88,70.17,104780.0,56.783,57.1079,56.7506,56.9861,104780.0
2022-05-02 15:00:00,70.17,70.8,70.17,70.73,116997.0,56.9861,57.4977,56.9861,57.4409,116997.0
2022-05-02 15:30:00,70.75,71.01,70.51,70.94,518050.0,57.4571,57.6683,57.2622,57.6114,518050.0
2022-05-03 09:30:00,71.52,71.8,71.02,71.74,261858.0,58.0824,58.3098,57.6764,58.2611,261858.0
2022-05-03 10:00:00,71.78,71.98,71.64,71.86,245816.0,58.2936,58.456,58.1799,58.3585,245816.0
2022-05-03 10:30:00,71.88,71.99,71.48,71.65,187998.0,58.3748,58.4641,58.0499,58.188,187998.0
2022-05-03 11:00:00,71.65,71.8,71.49,71.56,237165.0,58.188,58.3098,58.0581,58.1149,237165.0
2022-05-03 11:30:00,71.56,71.75,71.46,71.74,154079.0,58.1149,58.2692,58.0337,58.2611,154079.0
2022-05-03 12:00:00,71.73,71.77,71.32,71.47,89895.0,58.253,58.2855,57.92,58.0418,89895.0
2022-05-03 12:30:00,71.45,71.51,71.23,71.37,70237.0,58.0256,58.0743,57.8469,57.9606,70237.0
2022-05-03 13:00:00,71.39,71.56,71.31,71.48,99851.0,57.9769,58.1149,57.9119,58.0499,99851.0
2022-05-03 13:30:00,71.49,71.54,71.28,71.38,78456.0,58.0581,58.0987,57.8875,57.9687,78456.0
2022-05-03 14:00:00,71.37,71.37,70.9,70.93,91208.0,57.9606,57.9606,57.5789,57.6033,91208.0
2022-05-03 14:30:00,70.93,71.32,70.72,71.3,86337.0,57.6033,57.92,57.4327,57.9038,86337.0
2022-05-03 15:00:00,71.3,71.33,71.1,71.18,134942.0,57.9038,57.9281,57.7413,57.8063,134942.0
2022-05-03 15:30:00,71.19,71.28,71.01,71.14,411550.0,57.8144,57.8875,57.6683,57.7738,411550.0
2022-05-04 09:30:00,69.98,70.26,69.6,69.8,507396.0,56.8318,57.0592,56.5232,56.6856,507396.0
2022-05-04 10:00:00,69.8,70.06,69.61,69.93,203586.0,56.6856,56.8967,56.5313,56.7912,203586.0
2022-05-04 10:30:00,69.92,69.95,69.71,69.89,198835.0,56.783,56.8074,56.6125,56.7587,198835.0
2022-05-04 11:00:00,69.9,69.97,69.25,69.32,282553.0,56.7668,56.8237,56.2389,56.2958,282553.0
2022-05-04 11:30:00,69.32,69.63,69.11,69.51,221093.0,56.2958,56.5475,56.1252,56.4501,221093.0
2022-05-04 12:00:00,69.51,69.74,69.38,69.63,107227.0,56.4501,56.6369,56.3445,56.5475,107227.0
2022-05-04 12:30:00,69.65,70.12,69.61,70.12,70746.0,56.5638,56.9455,56.5313,56.9455,70746.0
2022-05-04 13:00:00,70.13,70.21,69.98,70.11,75840.0,56.9536,57.0186,56.8318,56.9373,75840.0
2022-05-04 13:30:00,70.12,70.34,70.09,70.19,84576.0,56.9455,57.1241,56.9211,57.0023,84576.0
2022-05-04 14:00:00,70.19,70.73,70.09,70.63,117172.0,57.0023,57.4409,56.9211,57.3596,117172.0
2022-05-04 14:30:00,70.64,71.44,69.75,71.21,248571.0,57.3678,58.0175,56.645,57.8307,248571.0
2022-05-04 15:00:00,71.21,71.55,71.03,71.49,236713.0,57.8307,58.1068,57.6845,58.0581,236713.0
2022-05-04 15:30:00,71.5,72.01,71.45,71.79,564443.0,58.0662,58.4804,58.0256,58.3017,564443.0
2022-05-05 09:30:00,70.83,71.23,70.1,70.26,334893.0,57.5221,57.8469,56.9292,57.0592,334893.0
2022-05-05 10:00:00,70.25,70.26,69.7,69.81,225314.0,57.051,57.0592,56.6044,56.6937,225314.0
2022-05-05 10:30:00,69.79,69.87,69.01,69.32,275863.0,56.6775,56.7424,56.044,56.2958,275863.0
2022-05-05 11:00:00,69.27,69.29,68.35,68.53,286788.0,56.2552,56.2714,55.508,55.6542,286788.0
2022-05-05 11:30:00,68.52,69.0,68.32,68.43,344522.0,55.6461,56.0359,55.4837,55.573,344522.0
2022-05-05 12:00:00,68.4,68.74,68.24,68.63,169617.0,55.5486,55.8248,55.4187,55.7354,169617.0
2022-05-05 12:30:00,68.63,68.86,68.34,68.85,189290.0,55.7354,55.9222,55.4999,55.9141,189290.0
2022-05-05 13:00:00,68.86,69.32,68.64,68.71,364478.0,55.9222,56.2958,55.7435,55.8004,364478.0
2022-05-05 13:30:00,68.71,68.95,68.34,68.43,201534.0,55.8004,55.9953,55.4999,55.573,201534.0
2022-05-05 14:00:00,68.43,68.82,68.3,68.37,215946.0,55.573,55.8897,55.4674,55.5243,215946.0
2022-05-05 14:30:00,68.36,68.8,68.3,68.6,133138.0,55.5161,55.8735,55.4674,55.7111,133138.0
2022-05-05 15:00:00,68.61,68.69,68.25,68.27,181736.0,55.7192,55.7841,55.4268,55.4431,181736.0
2022-05-05 15:30:00,68.26,68.99,68.22,68.97,650650.0,55.4349,56.0278,55.4025,56.0115,650650.0
2022-05-06 09:30:00,68.07,68.35,67.02,67.17,498371.0,55.2806,55.508,54.4279,54.5497,498371.0
2022-05-06 10:00:00,67.13,68.1,67.1,67.86,323132.0,54.5172,55.305,54.4929,55.1101,323132.0
2022-05-06 10:30:00,67.87,68.44,67.62,68.3,189899.0,55.1182,55.5811,54.9152,55.4674,189899.0
2022-05-06 11:00:00,68.27,68.56,68.16,68.46,171947.0,55.4431,55.6786,55.3537,55.5974,171947.0
2022-05-06 11:30:00,68.48,68.49,67.8,67.9,233345.0,55.6136,55.6217,55.0614,55.1426,233345.0
2022-05-06 12:00:00,67.89,68.33,67.73,68.1,115310.0,55.1345,55.4918,55.0045,55.305,115310.0
2022-05-06 12:30:00,68.12,68.56,68.07,68.53,92602.0,55.3212,55.6786,55.2806,55.6542,92602.0
2022-05-06 13:00:00,68.54,68.6,67.97,68.19,111903.0,55.6623,55.7111,55.1994,55.3781,111903.0
2022-05-06 13:30:00,68.18,68.32,67.79,67.86,78292.0,55.37,55.4837,55.0532,55.1101,78292.0
2022-05-06 14:00:00,67.84,67.94,67.62,67.75,120679.0,55.0938,55.1751,54.9152,55.0208,120679.0
2022-05-06 14:30:00,67.76,68.02,67.62,67.78,120642.0,55.0289,55.24,54.9152,55.0451,120642.0
2022-05-06 15:00:00,67.78,67.84,67.48,67.67,261584.0,55.0451,55.0938,54.8015,54.9558,261584.0
2022-05-06 15:30:00,67.67,68.24,67.66,68.09,472403.0,54.9558,55.4187,54.9477,55.2969,472403.0
2022-05-09 09:30:00,65.74,65.96,65.27,65.77,616698.0,53.3884,53.5671,53.0067,53.4128,616698.0
2022-05-09 10:00:00,65.77,65.9,65.48,65.52,253112.0,53.4128,53.5183,53.1773,53.2097,253112.0
2022-05-09 10:30:00,65.52,65.59,65.11,65.13,303750.0,53.2097,53.2666,52.8768,52.893,303750.0
2022-05-09 11:00:00,65.11,65.24,64.75,64.81,350516.0,52.8768,52.9824,52.5844,52.6331,350516.0
2022-05-09 11:30:00,64.83,65.27,64.61,65.19,320341.0,52.6494,53.0067,52.4707,52.9417,320341.0
2022-05-09 12:00:00,65.19,65.63,65.08,65.48,181644.0,52.9417,53.2991,52.8524,53.1773,181644.0
2022-05-09 12:30:00,65.45,65.68,65.13,65.26,116053.0,53.1529,53.3397,52.893,52.9986,116053.0
2022-05-09 13:00:00,65.26,65.28,64.96,65.19,155854.0,52.9986,53.0148,52.755,52.9417,155854.0
2022-05-09 13:30:00,65.19,65.34,64.92,65.14,167037.0,52.9417,53.0636,52.7225,52.9011,167037.0
2022-05-09 14:00:00,65.14,65.34,65.04,65.12,162938.0,52.9011,53.0636,52.8199,52.8849,162938.0
2022-05-09 14:30:00,65.11,65.53,64.99,65.44,183141.0,52.8768,53.2179,52.7793,53.1448,183141.0
2022-05-09 15:00:00,65.47,65.77,65.01,65.1,477991.0,53.1691,53.4128,52.7956,52.8687,477991.0
2022-05-09 15:30:00,65.08,65.16,64.76,64.95,564143.0,52.8524,52.9174,52.5925,52.7468,564143.0
2022-05-10 09:30:00,65.65,65.77,65.23,65.76,415992.0,53.3153,53.4128,52.9742,53.4047,415992.0
2022-05-10 10:00:00,65.76,65.83,65.23,65.3,285863.0,53.4047,53.4615,52.9742,53.0311,285863.0
2022-05-10 10:30:00,65.31,65.33,64.76,64.78,233277.0,53.0392,53.0554,52.5925,52.6088,233277.0
2022-05-10 11:00:00,64.77,64.89,64.27,64.44,265676.0,52.6007,52.6981,52.1946,52.3327,265676.0
2022-05-10 11:30:00,64.44,64.85,64.22,64.41,177884.0,52.3327,52.6656,52.154,52.3083,177884.0
2022-05-10 12:00:00,64.41,64.61,64.19,64.39,106733.0,52.3083,52.4707,52.1296,52.2921,106733.0
2022-05-10 12:30:00,64.38,64.55,64.11,64.31,120318.0,52.2839,52.422,52.0647,52.2271,120318.0
2022-05-10 13:00:00,64.29,64.53,64.1,64.52,102189.0,52.2108,52.4057,52.0565,52.3976,102189.0
2022-05-10 13:30:00,64.53,65.43,64.53,65.43,225602.0,52.4057,53.1367,52.4057,53.1367,225602.0
2022-05-10 14:00:00,65.43,65.57,65.17,65.29,217194.0,53.1367,53.2503,52.9255,53.023,217194.0
2022-05-10 14:30:00,65.3,65.52,65.15,65.28,202338.0,53.0311,53.2097,52.9093,53.0148,202338.0
2022-05-10 15:00:00,65.29,65.42,65.09,65.17,204088.0,53.023,53.1285,52.8605,52.9255,204088.0
2022-05-10 15:30:00,65.16,65.16,64.9,65.1,365856.0,52.9174,52.9174,52.7062,52.8687,365856.0
2022-05-11 09:30:00,66.5,67.58,66.5,67.2,488799.0,54.0056,54.8827,54.0056,54.5741,488799.0
2022-05-11 10:00:00,67.19,67.35,66.83,67.06,333423.0,54.566,54.6959,54.2736,54.4604,333423.0
2022-05-11 10:30:00,67.02,67.33,66.77,67.1,301288.0,54.4279,54.6797,54.2249,54.4929,301288.0
2022-05-11 11:00:00,67.09,67.13,66.68,66.95,247108.0,54.4848,54.5172,54.1518,54.3711,247108.0
2022-05-11 11:30:00,66.95,67.0,66.49,66.56,340573.0,54.3711,54.4117,53.9975,54.0543,340573.0
2022-05-11 12:00:00,66.55,66.56,65.85,65.92,357788.0,54.0462,54.0543,53.4777,53.5346,357788.0
2022-05-11 12:30:00,65.9,66.07,65.78,65.84,138230.0,53.5183,53.6564,53.4209,53.4696,138230.0
2022-05-11 13:00:00,65.84,65.91,65.61,65.66,158537.0,53.4696,53.5265,53.2828,53.3234,158537.0
2022-05-11 13:30:00,65.65,65.9,65.41,65.47,126955.0,53.3153,53.5183,53.1204,53.1691,126955.0
2022-05-11 14:00:00,65.48,66.16,65.47,65.96,159108.0,53.1773,53.7295,53.1691,53.5671,159108.0
2022-05-11 14:30:00,65.93,66.3,65.79,65.95,159600.0,53.5427,53.8432,53.429,53.559,159600.0
2022-05-11 15:00:00,65.94,65.95,65.69,65.86,164266.0,53.5508,53.559,53.3478,53.4859,164266.0
2022-05-11 15:30:00,65.87,65.93,65.38,65.43,273432.0,53.494,53.5427,53.096,53.1367,273432.0
2022-05-12 09:30:00,63.71,63.8,63.26,63.46,400803.0,51.7398,51.8129,51.3744,51.5368,400803.0
2022-05-12 10:00:00,63.55,64.11,63.17,63.86,394576.0,51.6099,52.0647,51.3013,51.8616,394576.0
2022-05-12 10:30:00,63.88,64.5,63.72,64.48,198774.0,51.8779,52.3814,51.7479,52.3651,198774.0
2022-05-12 11:00:00,64.5,64.76,64.31,64.42,246080.0,52.3814,52.5925,52.2271,52.3164,246080.0
2022-05-12 11:30:00,64.42,64.54,63.58,63.68,538896.0,52.3164,52.4139,51.6342,51.7155,538896.0
2022-05-12 12:00:00,63.69,64.27,63.64,64.27,147990.0,51.7236,52.1946,51.683,52.1946,147990.0
2022-05-12 12:30:00,64.28,64.45,64.05,64.26,113223.0,52.2027,52.3408,52.0159,52.1865,113223.0
2022-05-12 13:00:00,64.27,64.36,64.04,64.1,122598.0,52.1946,52.2677,52.0078,52.0565,122598.0
2022-05-12 13:30:00,64.13,64.16,63.7,63.91,122330.0,52.0809,52.1053,51.7317,51.9022,122330.0
2022-05-12 14:00:00,63.94,64.07,63.75,63.83,144690.0,51.9266,52.0322,51.7723,51.8373,144690.0
2022-05-12 14:30:00,63.84,63.87,63.5,63.59,141436.0,51.8454,51.8698,51.5693,51.6424,141436.0
2022-05-12 15:00:00,63.59,64.19,63.52,63.93,223036.0,51.6424,52.1296,51.5855,51.9185,223036.0
2022-05-12 15:30:00,63.94,64.47,63.92,64.43,462416.0,51.9266,52.357,51.9104,52.3245,462416.0
2022-05-13 09:30:00,65.21,65.71,65.09,65.51,403782.0,52.958,53.364,52.8605,53.2016,403782.0
2022-05-13 10:00:00,65.59,66.09,65.56,66.02,238621.0,53.2666,53.6726,53.2422,53.6158,238621.0
2022-05-13 10:30:00,66.02,66.14,65.73,65.82,199807.0,53.6158,53.7133,53.3803,53.4534,199807.0
2022-05-13 11:00:00,65.82,66.09,65.8,66.07,187397.0,53.4534,53.6726,53.4371,53.6564,187397.0
2022-05-13 11:30:00,66.1,66.13,65.74,65.9,132511.0,53.6808,53.7051,53.3884,53.5183,132511.0
2022-05-13 12:00:00,65.91,66.21,65.85,65.95,73552.0,53.5265,53.7701,53.4777,53.559,73552.0
2022-05-13 12:30:00,65.97,66.06,65.62,65.83,66014.0,53.5752,53.6483,53.291,53.4615,66014.0
2022-05-13 13:00:00,65.85,65.94,65.62,65.7,73666.0,53.4777,53.5508,53.291,53.3559,73666.0
2022-05-13 13:30:00,65.71,65.75,65.41,65.46,103683.0,53.364,53.3965,53.1204,53.161,103683.0
2022-05-13 14:00:00,65.45,65.49,65.21,65.39,115869.0,53.1529,53.1854,52.958,53.1042,115869.0
2022-05-13 14:30:00,65.38,65.81,65.36,65.8,77493.0,53.096,53.4453,53.0798,53.4371,77493.0
2022-05-13 15:00:00,65.81,65.89,65.71,65.88,89799.0,53.4453,53.5102,53.364,53.5021,89799.0
2022-05-13 15:30:00,65.88,65.93,65.65,65.79,302857.0,53.5021,53.5427,53.3153,53.429,302857.0
2022-05-16 09:30:00,66.61,67.01,66.34,66.4,488965.0,54.0949,54.4198,53.8757,53.9244,488965.0
2022-05-16 10:00:00,66.4,66.73,66.14,66.59,245732.0,53.9244,54.1924,53.7133,54.0787,245732.0
2022-05-16 10:30:00,66.59,66.59,66.12,66.17,210107.0,54.0787,54.0787,53.697,53.7376,210107.0
2022-05-16 11:00:00,66.16,66.36,66.15,66.16,237312.0,53.7295,53.8919,53.7214,53.7295,237312.0
2022-05-16 11:30:00,66.12,66.34,65.98,66.25,223637.0,53.697,53.8757,53.5833,53.8026,223637.0
2022-05-16 12:00:00,66.25,66.29,65.9,65.95,132541.0,53.8026,53.8351,53.5183,53.559,132541.0
2022-05-16 12:30:00,65.94,66.15,65.84,65.92,125010.0,53.5508,53.7214,53.4696,53.5346,125010.0
2022-05-16 13:00:00,65.93,66.59,65.9,66.58,135089.0,53.5427,54.0787,53.5183,54.0706,135089.0
2022-05-16 13:30:00,66.57,66.66,66.42,66.49,94607.0,54.0625,54.1356,53.9406,53.9975,94607.0
2022-05-16 14:00:00,66.49,66.76,66.42,66.76,125871.0,53.9975,54.2168,53.9406,54.2168,125871.0
2022-05-16 14:30:00,66.75,66.93,66.72,66.89,144233.0,54.2086,54.3548,54.1843,54.3223,144233.0
2022-05-16 15:00:00,66.89,66.96,66.63,66.69,150044.0,54.3223,54.3792,54.1112,54.1599,150044.0
2022-05-16 15:30:00,66.68,66.78,66.51,66.57,331372.0,54.1518,54.233,54.0137,54.0625,331372.0
2022-05-17 09:30:00,68.99,68.99,68.33,68.56,514023.0,56.0278,56.0278,55.4918,55.6786,514023.0
2022-05-17 10:00:00,68.62,68.79,68.19,68.52,315285.0,55.7273,55.8654,55.3781,55.6461,315285.0
2022-05-17 10:30:00,68.53,68.76,68.4,68.72,252165.0,55.6542,55.841,55.5486,55.8085,252165.0
2022-05-17 11:00:00,68.71,69.02,68.68,68.91,267793.0,55.8004,56.0521,55.776,55.9628,267793.0
2022-05-17 11:30:00,68.91,69.16,68.69,68.82,198498.0,55.9628,56.1658,55.7841,55.8897,198498.0
2022-05-17 12:00:00,68.83,68.96,68.59,68.89,119301.0,55.8978,56.0034,55.7029,55.9466,119301.0
2022-05-17 12:30:00,68.9,68.99,68.81,68.83,85461.0,55.9547,56.0278,55.8816,55.8978,85461.0
2022-05-17 13:00:00,68.81,68.88,68.65,68.65,109150.0,55.8816,55.9384,55.7517,55.7517,109150.0
2022-05-17 13:30:00,68.65,68.77,68.62,68.64,115444.0,55.7517,55.8491,55.7273,55.7435,115444.0
2022-05-17 14:00:00,68.65,68.86,68.23,68.4,147857.0,55.7517,55.9222,55.4106,55.5486,147857.0
2022-05-17 14:30:00,68.39,68.88,68.22,68.75,163237.0,55.5405,55.9384,55.4025,55.8329,163237.0
2022-05-17 15:00:00,68.75,69.0,68.7,68.9,163330.0,55.8329,56.0359,55.7923,55.9547,163330.0
2022-05-17 15:30:00,68.9,69.07,68.83,68.97,334685.0,55.9547,56.0927,55.8978,56.0115,334685.0
2022-05-18 09:30:00,67.97,68.06,67.6,67.68,335952.0,55.1994,55.2725,54.8989,54.9639,335952.0
2022-05-18 10:00:00,67.68,68.04,67.59,67.6,150425.0,54.9639,55.2563,54.8908,54.8989,150425.0
2022-05-18 10:30:00,67.62,67.78,67.56,67.71,99666.0,54.9152,55.0451,54.8665,54.9883,99666.0
2022-05-18 11:00:00,67.7,67.78,67.26,67.41,108101.0,54.9802,55.0451,54.6228,54.7446,108101.0
2022-05-18 11:30:00,67.42,67.54,67.25,67.32,89738.0,54.7528,54.8502,54.6147,54.6715,89738.0
2022-05-18 12:00:00,67.28,67.33,67.02,67.12,79586.0,54.6391,54.6797,54.4279,54.5091,79586.0
2022-05-18 12:30:00,67.09,67.46,67.07,67.32,90013.0,54.4848,54.7852,54.4685,54.6715,90013.0
2022-05-18 13:00:00,67.32,67.33,66.68,66.82,113042.0,54.6715,54.6797,54.1518,54.2655,113042.0
2022-05-18 13:30:00,66.81,66.92,66.58,66.66,81411.0,54.2574,54.3467,54.0706,54.1356,81411.0
2022-05-18 14:00:00,66.68,66.92,66.57,66.91,135801.0,54.1518,54.3467,54.0625,54.3386,135801.0
2022-05-18 14:30:00,66.9,66.94,66.55,66.62,136197.0,54.3305,54.3629,54.0462,54.1031,136197.0
2022-05-18 15:00:00,66.61,66.83,66.43,66.45,153921.0,54.0949,54.2736,53.9488,53.965,153921.0
2022-05-18 15:30:00,66.45,66.81,66.43,66.64,403416.0,53.965,54.2574,53.9488,54.1193,403416.0
2022-05-19 09:30:00,67.16,68.03,67.12,67.7,341329.0,54.5416,55.2481,54.5091,54.9802,341329.0
2022-05-19 10:00:00,67.69,68.18,67.61,67.66,169835.0,54.972,55.37,54.9071,54.9477,169835.0
2022-05-19 10:30:00,67.62,67.87,67.22,67.42,299245.0,54.9152,55.1182,54.5903,54.7528,299245.0
2022-05-19 11:00:00,67.4,67.81,67.29,67.68,267572.0,54.7365,55.0695,54.6472,54.9639,267572.0
2022-05-19 11:30:00,67.7,68.22,67.68,68.05,215183.0,54.9802,55.4025,54.9639,55.2644,215183.0
2022-05-19 12:00:00,68.08,68.24,67.83,67.94,102651.0,55.2888,55.4187,55.0857,55.1751,102651.0
2022-05-19 12:30:00,67.92,67.98,67.48,67.74,83201.0,55.1588,55.2075,54.8015,55.0126,83201.0
2022-05-19 13:00:00,67.78,68.05,67.63,67.96,104827.0,55.0451,55.2644,54.9233,55.1913,104827.0
2022-05-19 13:30:00,67.97,68.42,67.74,68.33,112344.0,55.1994,55.5649,55.0126,55.4918,112344.0
2022-05-19 14:00:00,68.33,68.33,67.91,68.04,105221.0,55.4918,55.4918,55.1507,55.2563,105221.0
2022-05-19 14:30:00,68.05,68.35,67.96,68.3,124958.0,55.2644,55.508,55.1913,55.4674,124958.0
2022-05-19 15:00:00,68.29,68.4,67.91,67.93,144069.0,55.4593,55.5486,55.1507,55.1669,144069.0
2022-05-19 15:30:00,67.9,68.11,67.81,67.91,357104.0,55.1426,55.3131,55.0695,55.1507,357104.0
2022-05-20 09:30:00,69.7,69.85,69.11,69.41,409453.0,56.6044,56.7262,56.1252,56.3689,409453.0
2022-05-20 10:00:00,69.39,69.52,69.05,69.45,224598.0,56.3526,56.4582,56.0765,56.4014,224598.0
2022-05-20 10:30:00,69.45,69.53,68.85,68.86,204694.0,56.4014,56.4663,55.9141,55.9222,204694.0
2022-05-20 11:00:00,68.87,68.9,68.55,68.74,143966.0,55.9303,55.9547,55.6704,55.8248,143966.0
2022-05-20 11:30:00,68.72,68.92,68.59,68.68,140288.0,55.8085,55.9709,55.7029,55.776,140288.0
2022-05-20 12:00:00,68.67,68.74,68.28,68.47,112622.0,55.7679,55.8248,55.4512,55.6055,112622.0
2022-05-20 12:30:00,68.45,68.57,68.08,68.26,115519.0,55.5892,55.6867,55.2888,55.4349,115519.0
2022-05-20 13:00:00,68.27,68.27,67.93,68.0,98807.0,55.4431,55.4431,55.1669,55.2238,98807.0
2022-05-20 13:30:00,67.98,68.61,67.97,68.58,121624.0,55.2075,55.7192,55.1994,55.6948,121624.0
2022-05-20 14:00:00,68.56,68.64,68.33,68.52,131451.0,55.6786,55.7435,55.4918,55.6461,131451.0
2022-05-20 14:30:00,68.51,68.96,68.33,68.73,152488.0,55.638,56.0034,55.4918,55.8166,152488.0
2022-05-20 15:00:00,68.73,69.0,68.56,69.0,169185.0,55.8166,56.0359,55.6786,56.0359,169185.0
2022-05-20 15:30:00,69.0,69.57,68.87,69.52,507647.0,56.0359,56.4988,55.9303,56.4582,507647.0
2022-05-23 09:30:00,70.96,71.12,70.61,70.91,449077.0,57.6276,57.7576,57.3434,57.587,449077.0
2022-05-23 10:00:00,70.89,71.23,70.63,71.18,207216.0,57.5708,57.8469,57.3596,57.8063,207216.0
2022-05-23 10:30:00,71.19,71.22,70.9,70.95,174219.0,57.8144,57.8388,57.5789,57.6195,174219.0
2022-05-23 11:00:00,70.97,71.07,70.62,70.75,183177.0,57.6358,57.717,57.3515,57.4571,183177.0
2022-05-23 11:30:00,70.76,70.9,70.49,70.55,128488.0,57.4652,57.5789,57.246,57.2947,128488.0
2022-05-23 12:00:00,70.55,70.71,70.45,70.53,137305.0,57.2947,57.4246,57.2135,57.2784,137305.0
2022-05-23 12:30:00,70.54,70.63,70.27,70.4,71218.0,57.2866,57.3596,57.0673,57.1729,71218.0
2022-05-23 13:00:00,70.4,70.48,70.05,70.3,105499.0,57.1729,57.2378,56.8886,57.0916,105499.0
2022-05-23 13:30:00,70.31,70.63,70.27,70.6,120438.0,57.0998,57.3596,57.0673,57.3353,120438.0
2022-05-23 14:00:00,70.61,70.8,70.51,70.66,113358.0,57.3434,57.4977,57.2622,57.384,113358.0
2022-05-23 14:30:00,70.67,70.82,70.59,70.61,103531.0,57.3921,57.5139,57.3272,57.3434,103531.0
2022-05-23 15:00:00,70.62,70.81,70.57,70.61,143638.0,57.3515,57.5058,57.3109,57.3434,143638.0
2022-05-23 15:30:00,70.59,70.76,70.43,70.72,362263.0,57.3272,57.4652,57.1972,57.4327,362263.0
2022-05-24 09:30:00,69.98,70.8,69.86,70.54,355646.0,56.8318,57.4977,56.7343,57.2866,355646.0
2022-05-24 10:00:00,70.56,70.62,70.01,70.32,240399.0,57.3028,57.3515,56.8561,57.1079,240399.0
2022-05-24 10:30:00,70.3,70.56,70.09,70.46,222702.0,57.0916,57.3028,56.9211,57.2216,222702.0
2022-05-24 11:00:00,70.47,70.62,70.07,70.18,117041.0,57.2297,57.3515,56.9049,56.9942,117041.0
2022-05-24 11:30:00,70.19,70.94,70.06,70.76,109530.0,57.0023,57.6114,56.8967,57.4652,109530.0
2022-05-24 12:00:00,70.73,71.14,70.72,70.85,78112.0,57.4409,57.7738,57.4327,57.5383,78112.0
2022-05-24 12:30:00,70.87,70.97,70.73,70.85,86232.0,57.5546,57.6358,57.4409,57.5383,86232.0
2022-05-24 13:00:00,70.87,70.91,70.63,70.89,71360.0,57.5546,57.587,57.3596,57.5708,71360.0
2022-05-24 13:30:00,70.88,71.21,70.76,71.06,92118.0,57.5627,57.8307,57.4652,57.7089,92118.0
2022-05-24 14:00:00,71.07,71.32,70.94,71.1,92153.0,57.717,57.92,57.6114,57.7413,92153.0
2022-05-24 14:30:00,71.06,71.15,70.62,70.74,95573.0,57.7089,57.7819,57.3515,57.449,95573.0
2022-05-24 15:00:00,70.72,71.03,70.7,71.01,103150.0,57.4327,57.6845,57.4165,57.6683,103150.0
2022-05-24 15:30:00,71.02,71.31,70.97,71.26,349340.0,57.6764,57.9119,57.6358,57.8713,349340.0
2022-05-25 09:30:00,71.3,71.62,71.18,71.44,408874.0,57.9038,58.1636,57.8063,58.0175,408874.0
2022-05-25 10:00:00,71.46,71.79,71.24,71.7,327114.0,58.0337,58.3017,57.855,58.2286,327114.0
2022-05-25 10:30:00,71.69,71.99,71.68,71.73,182688.0,58.2205,58.4641,58.2124,58.253,182688.0
2022-05-25 11:00:00,71.75,71.92,71.6,71.89,150277.0,58.2692,58.4073,58.1474,58.3829,150277.0
2022-05-25 11:30:00,71.88,71.89,71.2,71.33,192836.0,58.3748,58.3829,57.8226,57.9281,192836.0
2022-05-25 12:00:00,71.32,71.46,71.03,71.15,84718.0,57.92,58.0337,57.6845,57.7819,84718.0
2022-05-25 12:30:00,71.15,71.35,71.11,71.34,46748.0,57.7819,57.9444,57.7495,57.9362,46748.0
2022-05-25 13:00:00,71.32,71.52,71.18,71.51,49439.0,57.92,58.0824,57.8063,58.0743,49439.0
2022-05-25 13:30:00,71.51,71.55,71.37,71.51,55513.0,58.0743,58.1068,57.9606,58.0743,55513.0
2022-05-25 14:00:00,71.5,71.88,71.27,71.83,128006.0,58.0662,58.3748,57.8794,58.3342,128006.0
2022-05-25 14:30:00,71.85,71.93,71.69,71.89,161971.0,58.3504,58.4154,58.2205,58.3829,161971.0
2022-05-25 15:00:00,71.89,72.14,71.87,72.03,131216.0,58.3829,58.5859,58.3667,58.4966,131216.0
2022-05-25 15:30:00,72.04,72.15,71.81,71.9,296859.0,58.5047,58.5941,58.3179,58.391,296859.0
2022-05-26 09:30:00,71.62,71.92,71.46,71.77,371291.0,58.1636,58.4073,58.0337,58.2855,371291.0
2022-05-26 10:00:00,71.78,71.94,71.71,71.74,257487.0,58.2936,58.4235,58.2367,58.2611,257487.0
2022-05-26 10:30:00,71.77,71.87,71.64,71.74,168326.0,58.2855,58.3667,58.1799,58.2611,168326.0
2022-05-26 11:00:00,71.76,71.86,71.67,71.79,138806.0,58.2773,58.3585,58.2042,58.3017,138806.0
2022-05-26 11:30:00,71.78,71.85,71.43,71.58,162384.0,58.2936,58.3504,58.0093,58.1312,162384.0
2022-05-26 12:00:00,71.56,71.73,71.55,71.68,85097.0,58.1149,58.253,58.1068,58.2124,85097.0
2022-05-26 12:30:00,71.69,71.96,71.66,71.95,119707.0,58.2205,58.4398,58.1961,58.4316,119707.0
2022-05-26 13:00:00,71.96,72.02,71.75,71.84,127515.0,58.4398,58.4885,58.2692,58.3423,127515.0
2022-05-26 13:30:00,71.85,71.93,71.8,71.92,88736.0,58.3504,58.4154,58.3098,58.4073,88736.0
2022-05-26 14:00:00,71.92,72.08,71.9,71.95,89850.0,58.4073,58.5372,58.391,58.4316,89850.0
2022-05-26 14:30:00,71.94,72.06,71.88,72.02,80131.0,58.4235,58.521,58.3748,58.4885,80131.0
2022-05-26 15:00:00,72.01,72.12,71.86,71.97,118075.0,58.4804,58.5697,58.3585,58.4479,118075.0
2022-05-26 15:30:00,71.96,72.22,71.95,72.12,348476.0,58.4398,58.6509,58.4316,58.5697,348476.0
2022-05-27 09:30:00,73.0,73.25,72.79,73.15,344935.0,59.2844,59.4874,59.1138,59.4062,344935.0
2022-05-27 10:00:00,73.16,73.22,72.97,73.05,181710.0,59.4143,59.463,59.26,59.325,181710.0
2022-05-27 10:30:00,73.07,73.27,73.0,73.02,213209.0,59.3412,59.5036,59.2844,59.3006,213209.0
2022-05-27 11:00:00,73.01,73.03,72.8,72.91,213120.0,59.2925,59.3087,59.1219,59.2113,213120.0
2022-05-27 11:30:00,72.92,73.04,72.72,72.85,114667.0,59.2194,59.3168,59.057,59.1625,114667.0
2022-05-27 12:00:00,72.87,72.91,72.64,72.8,63613.0,59.1788,59.2113,58.992,59.1219,63613.0
2022-05-27 12:30:00,72.8,72.88,72.67,72.84,54478.0,59.1219,59.1869,59.0164,59.1544,54478.0
2022-05-27 13:00:00,72.84,72.93,72.75,72.8,42482.0,59.1544,59.2275,59.0813,59.1219,42482.0
2022-05-27 13:30:00,72.81,72.9,72.74,72.85,75128.0,59.1301,59.2031,59.0732,59.1625,75128.0
2022-05-27 14:00:00,72.86,73.1,72.84,72.96,74736.0,59.1707,59.3656,59.1544,59.2519,74736.0
2022-05-27 14:30:00,72.97,73.1,72.94,73.07,62924.0,59.26,59.3656,59.2356,59.3412,62924.0
2022-05-27 15:00:00,73.07,73.17,73.01,73.16,68192.0,59.3412,59.4224,59.2925,59.4143,68192.0
2022-05-27 15:30:00,73.16,73.21,73.02,73.18,180999.0,59.4143,59.4549,59.3006,59.4305,180999.0
2022-05-31 09:30:00,74.04,74.42,73.89,74.02,405866.0,60.129,60.4376,60.0071,60.1127,405866.0
2022-05-31 10:00:00,74.02,74.04,73.62,73.71,334473.0,60.1127,60.129,59.7879,59.861,334473.0
2022-05-31 10:30:00,73.71,73.89,73.6,73.67,210062.0,59.861,60.0071,59.7716,59.8285,210062.0
2022-05-31 11:00:00,73.68,73.81,73.15,73.16,198032.0,59.8366,59.9422,59.4062,59.4143,198032.0
2022-05-31 11:30:00,73.16,73.81,73.14,73.74,136443.0,59.4143,59.9422,59.3981,59.8853,136443.0
2022-05-31 12:00:00,73.75,73.98,73.5,73.71,64049.0,59.8934,60.0802,59.6904,59.861,64049.0
2022-05-31 12:30:00,73.73,73.87,73.69,73.8,61749.0,59.8772,59.9909,59.8447,59.9341,61749.0
2022-05-31 13:00:00,73.79,73.85,73.53,73.58,54368.0,59.9259,59.9747,59.7148,59.7554,54368.0
2022-05-31 13:30:00,73.56,73.98,73.53,73.92,95506.0,59.7391,60.0802,59.7148,60.0315,95506.0
2022-05-31 14:00:00,73.91,73.97,73.63,73.72,100820.0,60.0234,60.0721,59.796,59.8691,100820.0
2022-05-31 14:30:00,73.72,73.77,73.31,73.38,151865.0,59.8691,59.9097,59.5361,59.593,151865.0
2022-05-31 15:00:00,73.38,73.64,73.2,73.63,126584.0,59.593,59.8041,59.4468,59.796,126584.0
2022-05-31 15:30:00,73.63,73.77,73.13,73.45,1164169.0,59.796,59.9097,59.3899,59.6498,1164169.0
2022-06-01 09:30:00,73.94,74.13,73.4,73.48,266656.0,60.0477,60.202,59.6092,59.6742,266656.0
2022-06-01 10:00:00,73.46,73.52,73.03,73.15,165863.0,59.6579,59.7067,59.3087,59.4062,165863.0
2022-06-01 10:30:00,73.18,73.23,72.82,73.06,141789.0,59.4305,59.4711,59.1382,59.3331,141789.0
2022-06-01 11:00:00,73.08,73.19,72.7,72.77,144700.0,59.3493,59.4387,59.0407,59.0976,144700.0
2022-06-01 11:30:00,72.79,72.86,72.5,72.6,146821.0,59.1138,59.1707,58.8783,58.9595,146821.0
2022-06-01 12:00:00,72.6,72.85,72.53,72.7,72127.0,58.9595,59.1625,58.9027,59.0407,72127.0
2022-06-01 12:30:00,72.68,72.87,72.62,72.76,68514.0,59.0245,59.1788,58.9758,59.0895,68514.0
2022-06-01 13:00:00,72.78,73.25,72.75,73.2,114250.0,59.1057,59.4874,59.0813,59.4468,114250.0
2022-06-01 13:30:00,73.2,73.27,73.09,73.13,80693.0,59.4468,59.5036,59.3574,59.3899,80693.0
2022-06-01 14:00:00,73.1,73.43,73.07,73.37,80201.0,59.3656,59.6336,59.3412,59.5848,80201.0
2022-06-01 14:30:00,73.38,73.47,73.28,73.33,78481.0,59.593,59.6661,59.5118,59.5524,78481.0
2022-06-01 15:00:00,73.32,73.55,73.21,73.44,84766.0,59.5442,59.731,59.4549,59.6417,84766.0
2022-06-01 15:30:00,73.42,73.57,73.22,73.23,238667.0,59.6254,59.7473,59.463,59.4711,238667.0
2022-06-02 09:30:00,74.36,75.56,74.32,75.01,441914.0,60.3888,61.3634,60.3564,60.9167,441914.0
2022-06-02 10:00:00,75.01,75.74,74.97,75.11,249353.0,60.9167,61.5096,60.8842,60.9979,249353.0
2022-06-02 10:30:00,75.14,75.32,75.01,75.2,148476.0,61.0223,61.1685,60.9167,61.071,148476.0
2022-06-02 11:00:00,75.23,75.62,75.16,75.61,161124.0,61.0954,61.4121,61.0385,61.404,161124.0
2022-06-02 11:30:00,75.62,76.03,75.52,75.76,205592.0,61.4121,61.7451,61.3309,61.5258,205592.0
2022-06-02 12:00:00,75.76,75.86,75.64,75.7,116041.0,61.5258,61.607,61.4283,61.4771,116041.0
2022-06-02 12:30:00,75.7,75.79,75.52,75.75,105194.0,61.4771,61.5502,61.3309,61.5177,105194.0
2022-06-02 13:00:00,75.76,75.78,75.42,75.7,98313.0,61.5258,61.542,61.2497,61.4771,98313.0
2022-06-02 13:30:00,75.71,75.94,75.7,75.83,103452.0,61.4852,61.672,61.4771,61.5826,103452.0
2022-06-02 14:00:00,75.82,75.91,75.7,75.73,143061.0,61.5745,61.6476,61.4771,61.5014,143061.0
2022-06-02 14:30:00,75.75,75.89,75.45,75.45,161389.0,61.5177,61.6314,61.274,61.274,161389.0
2022-06-02 15:00:00,75.45,75.6,75.43,75.48,135352.0,61.274,61.3959,61.2578,61.2984,135352.0
2022-06-02 15:30:00,75.48,75.86,75.48,75.8,365775.0,61.2984,61.607,61.2984,61.5583,365775.0
2022-06-03 09:30:00,75.05,75.47,74.92,75.42,206458.0,60.9492,61.2903,60.8436,61.2497,206458.0
2022-06-03 10:00:00,75.43,75.51,75.01,75.09,99080.0,61.2578,61.3228,60.9167,60.9817,99080.0
2022-06-03 10:30:00,75.07,75.19,74.68,74.72,110872.0,60.9654,61.0629,60.6487,60.6812,110872.0
2022-06-03 11:00:00,74.69,74.74,74.46,74.64,91457.0,60.6568,60.6974,60.47,60.6162,91457.0
2022-06-03 11:30:00,74.66,74.84,74.53,74.73,55553.0,60.6325,60.7786,60.5269,60.6893,55553.0
2022-06-03 12:00:00,74.73,74.82,74.47,74.79,46481.0,60.6893,60.7624,60.4782,60.738,46481.0
2022-06-03 12:30:00,74.79,74.91,74.68,74.89,58374.0,60.738,60.8355,60.6487,60.8193,58374.0
2022-06-03 13:00:00,74.9,75.08,74.7,74.86,50400.0,60.8274,60.9736,60.665,60.7949,50400.0
2022-06-03 13:30:00,74.85,74.87,74.66,74.78,46664.0,60.7868,60.803,60.6325,60.7299,46664.0
2022-06-03 14:00:00,74.75,74.94,74.72,74.91,67484.0,60.7056,60.8599,60.6812,60.8355,67484.0
2022-06-03 14:30:00,74.9,74.93,74.79,74.87,42625.0,60.8274,60.8517,60.738,60.803,42625.0
2022-06-03 15:00:00,74.88,74.93,74.74,74.93,74587.0,60.8111,60.8517,60.6974,60.8517,74587.0
2022-06-03 15:30:00,74.94,74.95,74.76,74.87,178705.0,60.8599,60.868,60.7137,60.803,178705.0
2022-06-06 09:30:00,75.52,75.76,75.36,75.76,374530.0,61.3309,61.5258,61.2009,61.5258,374530.0
2022-06-06 10:00:00,75.76,76.19,75.69,76.16,366163.0,61.5258,61.875,61.4689,61.8506,366163.0
2022-06-06 10:30:00,76.14,76.23,75.92,76.18,149007.0,61.8344,61.9075,61.6557,61.8669,149007.0
2022-06-06 11:00:00,76.19,76.29,75.5,75.72,177376.0,61.875,61.9562,61.3146,61.4933,177376.0
2022-06-06 11:30:00,75.72,75.76,75.49,75.54,113804.0,61.4933,61.5258,61.3065,61.3471,113804.0
2022-06-06 12:00:00,75.53,75.55,75.17,75.18,70652.0,61.339,61.3553,61.0466,61.0548,70652.0
2022-06-06 12:30:00,75.2,75.76,75.16,75.73,78605.0,61.071,61.5258,61.0385,61.5014,78605.0
2022-06-06 13:00:00,75.73,75.78,75.65,75.7,74956.0,61.5014,61.542,61.4365,61.4771,74956.0
2022-06-06 13:30:00,75.69,76.0,75.69,75.9,65894.0,61.4689,61.7207,61.4689,61.6395,65894.0
2022-06-06 14:00:00,75.9,75.94,75.73,75.78,72161.0,61.6395,61.672,61.5014,61.542,72161.0
2022-06-06 14:30:00,75.78,75.96,75.74,75.91,118744.0,61.542,61.6882,61.5096,61.6476,118744.0
2022-06-06 15:00:00,75.92,75.94,75.67,75.72,85140.0,61.6557,61.672,61.4527,61.4933,85140.0
2022-06-06 15:30:00,75.73,75.95,75.65,75.89,224235.0,61.5014,61.6801,61.4365,61.6314,224235.0
2022-06-07 09:30:00,76.4,77.54,76.4,77.43,570270.0,62.0455,62.9714,62.0455,62.882,570270.0
2022-06-07 10:00:00,77.44,77.72,77.39,77.69,333793.0,62.8901,63.1175,62.8495,63.0932,333793.0
2022-06-07 10:30:00,77.7,77.92,77.59,77.75,240542.0,63.1013,63.28,63.012,63.1419,240542.0
2022-06-07 11:00:00,77.76,77.87,77.58,77.82,153694.0,63.15,63.2394,63.0038,63.1988,153694.0
2022-06-07 11:30:00,77.81,78.02,77.68,77.91,207104.0,63.1906,63.3612,63.0851,63.2718,207104.0
2022-06-07 12:00:00,77.92,77.97,77.71,77.91,68327.0,63.28,63.3206,63.1094,63.2718,68327.0
2022-06-07 12:30:00,77.91,78.34,77.9,78.34,139976.0,63.2718,63.6211,63.2637,63.6211,139976.0
2022-06-07 13:00:00,78.36,78.37,78.22,78.23,107872.0,63.6373,63.6454,63.5236,63.5317,107872.0
2022-06-07 13:30:00,78.22,78.35,78.19,78.3,144614.0,63.5236,63.6292,63.4992,63.5886,144614.0
2022-06-07 14:00:00,78.29,78.46,78.19,78.36,117937.0,63.5804,63.7185,63.4992,63.6373,117937.0
2022-06-07 14:30:00,78.36,78.45,78.15,78.3,138491.0,63.6373,63.7104,63.4667,63.5886,138491.0
2022-06-07 15:00:00,78.3,78.48,78.26,78.42,163744.0,63.5886,63.7347,63.5561,63.686,163744.0
2022-06-07 15:30:00,78.42,78.5,78.31,78.4,419791.0,63.686,63.751,63.5967,63.6698,419791.0
2022-06-08 09:30:00,76.54,77.04,76.5,76.75,511449.0,62.1592,62.5653,62.1268,62.3298,511449.0
2022-06-08 10:00:00,76.76,76.78,76.37,76.6,218929.0,62.3379,62.3542,62.0212,62.208,218929.0
2022-06-08 10:30:00,76.62,76.92,76.61,76.89,158824.0,62.2242,62.4678,62.2161,62.4435,158824.0
2022-06-08 11:00:00,76.89,76.95,76.65,76.84,156204.0,62.4435,62.4922,62.2486,62.4029,156204.0
2022-06-08 11:30:00,76.84,77.4,76.82,77.32,215536.0,62.4029,62.8577,62.3866,62.7927,215536.0
2022-06-08 12:00:00,77.32,77.42,77.09,77.2,95806.0,62.7927,62.8739,62.6059,62.6952,95806.0
2022-06-08 12:30:00,77.21,77.21,76.71,76.87,74953.0,62.7034,62.7034,62.2973,62.4272,74953.0
2022-06-08 13:00:00,76.87,76.89,76.48,76.52,98726.0,62.4272,62.4435,62.1105,62.143,98726.0
2022-06-08 13:30:00,76.49,76.55,76.2,76.45,118067.0,62.1186,62.1674,61.8831,62.0862,118067.0
2022-06-08 14:00:00,76.46,76.68,76.38,76.48,93525.0,62.0943,62.2729,62.0293,62.1105,93525.0
2022-06-08 14:30:00,76.48,76.55,76.33,76.49,69619.0,62.1105,62.1674,61.9887,62.1186,69619.0
2022-06-08 15:00:00,76.51,76.63,76.38,76.57,85006.0,62.1349,62.2323,62.0293,62.1836,85006.0
2022-06-08 15:30:00,76.57,76.61,76.4,76.48,193067.0,62.1836,62.2161,62.0455,62.1105,193067.0
2022-06-09 09:30:00,75.97,75.99,74.9,75.46,511662.0,61.6963,61.7126,60.8274,61.2822,511662.0
2022-06-09 10:00:00,75.47,75.53,75.05,75.25,135149.0,61.2903,61.339,60.9492,61.1116,135149.0
2022-06-09 10:30:00,75.25,75.31,74.98,75.1,118511.0,61.1116,61.1603,60.8923,60.9898,118511.0
2022-06-09 11:00:00,75.06,75.1,74.69,74.79,176818.0,60.9573,60.9898,60.6568,60.738,176818.0
2022-06-09 11:30:00,74.78,75.07,74.62,74.89,182676.0,60.7299,60.9654,60.6,60.8193,182676.0
2022-06-09 12:00:00,74.89,75.09,74.66,75.07,92099.0,60.8193,60.9817,60.6325,60.9654,92099.0
2022-06-09 12:30:00,75.08,75.16,74.9,75.06,73430.0,60.9736,61.0385,60.8274,60.9573,73430.0
2022-06-09 13:00:00,75.08,75.21,74.97,75.03,69218.0,60.9736,61.0791,60.8842,60.933,69218.0
2022-06-09 13:30:00,75.03,75.13,74.85,75.13,50915.0,60.933,61.0142,60.7868,61.0142,50915.0
2022-06-09 14:00:00,75.14,75.2,75.02,75.11,66523.0,61.0223,61.071,60.9248,60.9979,66523.0
2022-06-09 14:30:00,75.1,75.17,74.91,75.05,73202.0,60.9898,61.0466,60.8355,60.9492,73202.0
2022-06-09 15:00:00,75.04,75.09,74.7,74.7,137753.0,60.9411,60.9817,60.665,60.665,137753.0
2022-06-09 15:30:00,74.7,74.72,74.36,74.39,343616.0,60.665,60.6812,60.3888,60.4132,343616.0
2022-06-10 09:30:00,71.84,72.22,71.64,71.87,699331.0,58.3423,58.6509,58.1799,58.3667,699331.0
2022-06-10 10:00:00,71.87,71.87,71.11,71.18,292814.0,58.3667,58.3667,57.7495,57.8063,292814.0
2022-06-10 10:30:00,71.15,71.5,71.15,71.32,253132.0,57.7819,58.0662,57.7819,57.92,253132.0
2022-06-10 11:00:00,71.33,71.39,70.88,70.89,301938.0,57.9281,57.9769,57.5627,57.5708,301938.0
2022-06-10 11:30:00,70.9,71.36,70.75,71.32,214507.0,57.5789,57.9525,57.4571,57.92,214507.0
2022-06-10 12:00:00,71.33,71.89,71.33,71.71,145829.0,57.9281,58.3829,57.9281,58.2367,145829.0
2022-06-10 12:30:00,71.72,71.99,71.6,71.84,102475.0,58.2449,58.4641,58.1474,58.3423,102475.0
2022-06-10 13:00:00,71.84,72.04,71.66,72.04,80783.0,58.3423,58.5047,58.1961,58.5047,80783.0
2022-06-10 13:30:00,72.03,72.19,71.83,71.89,127045.0,58.4966,58.6265,58.3342,58.3829,127045.0
2022-06-10 14:00:00,71.89,72.06,71.74,71.96,86161.0,58.3829,58.521,58.2611,58.4398,86161.0
2022-06-10 14:30:00,71.97,72.11,71.86,72.07,111275.0,58.4479,58.5616,58.3585,58.5291,111275.0
2022-06-10 15:00:00,72.05,72.21,71.86,72.12,174175.0,58.5129,58.6428,58.3585,58.5697,174175.0
2022-06-10 15:30:00,72.11,72.12,71.67,71.69,424187.0,58.5616,58.5697,58.2042,58.2205,424187.0
2022-06-13 09:30:00,68.88,69.31,68.6,68.79,668443.0,55.9384,56.2877,55.7111,55.8654,668443.0
2022-06-13 10:00:00,68.77,68.83,68.13,68.21,320764.0,55.8491,55.8978,55.3294,55.3943,320764.0
2022-06-13 10:30:00,68.23,68.48,68.1,68.37,233268.0,55.4106,55.6136,55.305,55.5243,233268.0
2022-06-13 11:00:00,68.35,69.2,68.27,69.05,194270.0,55.508,56.1983,55.4431,56.0765,194270.0
2022-06-13 11:30:00,69.03,69.43,68.82,69.23,213153.0,56.0603,56.3851,55.8897,56.2227,213153.0
2022-06-13 12:00:00,69.19,69.61,69.16,69.54,103357.0,56.1902,56.5313,56.1658,56.4744,103357.0
2022-06-13 12:30:00,69.52,69.83,69.31,69.31,108218.0,56.4582,56.71,56.2877,56.2877,108218.0
2022-06-13 13:00:00,69.32,69.36,69.2,69.29,90551.0,56.2958,56.3283,56.1983,56.2714,90551.0
2022-06-13 13:30:00,69.3,69.8,69.18,69.75,88740.0,56.2795,56.6856,56.1821,56.645,88740.0
2022-06-13 14:00:00,69.73,69.73,69.27,69.32,97761.0,56.6287,56.6287,56.2552,56.2958,97761.0
2022-06-13 14:30:00,69.34,69.6,69.13,69.19,151632.0,56.312,56.5232,56.1415,56.1902,151632.0
2022-06-13 15:00:00,69.16,69.32,68.9,68.91,199220.0,56.1658,56.2958,55.9547,55.9628,199220.0
2022-06-13 15:30:00,68.91,68.93,68.66,68.79,385361.0,55.9628,55.9791,55.7598,55.8654,385361.0
2022-06-14 09:30:00,68.29,68.65,68.29,68.6,331042.0,55.4593,55.7517,55.4593,55.7111,331042.0
2022-06-14 10:00:00,68.6,68.78,67.97,67.98,221364.0,55.7111,55.8572,55.1994,55.2075,221364.0
2022-06-14 10:30:00,67.98,68.15,67.75,67.77,158243.0,55.2075,55.3456,55.0208,55.037,158243.0
2022-06-14 11:00:00,67.77,67.98,67.6,67.86,162219.0,55.037,55.2075,54.8989,55.1101,162219.0
2022-06-14 11:30:00,67.85,67.89,67.61,67.65,194059.0,55.102,55.1345,54.9071,54.9395,194059.0
2022-06-14 12:00:00,67.64,67.64,67.41,67.53,98158.0,54.9314,54.9314,54.7446,54.8421,98158.0
2022-06-14 12:30:00,67.52,67.59,67.36,67.56,94986.0,54.834,54.8908,54.704,54.8665,94986.0
2022-06-14 13:00:00,67.57,67.79,67.44,67.58,106201.0,54.8746,55.0532,54.769,54.8827,106201.0
2022-06-14 13:30:00,67.56,67.57,67.12,67.28,164169.0,54.8665,54.8746,54.5091,54.6391,164169.0
2022-06-14 14:00:00,67.28,67.47,67.25,67.34,86842.0,54.6391,54.7934,54.6147,54.6878,86842.0
2022-06-14 14:30:00,67.33,67.4,67.06,67.16,116155.0,54.6797,54.7365,54.4604,54.5416,116155.0
2022-06-14 15:00:00,67.14,67.2,66.82,67.1,180351.0,54.5254,54.5741,54.2655,54.4929,180351.0
2022-06-14 15:30:00,67.11,67.48,67.1,67.44,327338.0,54.501,54.8015,54.4929,54.769,327338.0
2022-06-15 09:30:00,68.67,69.34,68.43,69.32,481984.0,55.7679,56.312,55.573,56.2958,481984.0
2022-06-15 10:00:00,69.32,70.0,69.29,69.87,315720.0,56.2958,56.848,56.2714,56.7424,315720.0
2022-06-15 10:30:00,69.86,69.9,69.27,69.45,178780.0,56.7343,56.7668,56.2552,56.4014,178780.0
2022-06-15 11:00:00,69.44,69.45,69.09,69.18,167299.0,56.3932,56.4014,56.109,56.1821,167299.0
2022-06-15 11:30:00,69.16,69.25,68.92,69.04,215307.0,56.1658,56.2389,55.9709,56.0684,215307.0
2022-06-15 12:00:00,69.04,69.22,68.95,68.98,83828.0,56.0684,56.2146,55.9953,56.0197,83828.0
2022-06-15 12:30:00,69.0,69.09,68.65,68.71,49543.0,56.0359,56.109,55.7517,55.8004,49543.0
2022-06-15 13:00:00,68.7,68.88,68.69,68.86,43851.0,55.7923,55.9384,55.7841,55.9222,43851.0
2022-06-15 13:30:00,68.82,69.11,68.7,69.07,64278.0,55.8897,56.1252,55.7923,56.0927,64278.0
2022-06-15 14:00:00,69.0,69.15,68.25,68.32,84647.0,56.0359,56.1577,55.4268,55.4837,84647.0
2022-06-15 14:30:00,68.39,69.7,67.85,69.0,206655.0,55.5405,56.6044,55.102,56.0359,206655.0
2022-06-15 15:00:00,68.98,69.78,68.98,69.74,196766.0,56.0197,56.6694,56.0197,56.6369,196766.0
2022-06-15 15:30:00,69.72,69.9,69.38,69.5,432322.0,56.6206,56.7668,56.3445,56.442,432322.0
2022-06-16 09:30:00,67.52,68.0,67.38,67.48,359929.0,54.834,55.2238,54.7203,54.8015,359929.0
2022-06-16 10:00:00,67.47,67.75,67.23,67.75,253193.0,54.7934,55.0208,54.5985,55.0208,253193.0
2022-06-16 10:30:00,67.75,67.75,67.31,67.65,256659.0,55.0208,55.0208,54.6634,54.9395,256659.0
2022-06-16 11:00:00,67.66,68.28,67.53,68.1,395684.0,54.9477,55.4512,54.8421,55.305,395684.0
2022-06-16 11:30:00,68.1,68.25,67.76,68.2,147106.0,55.305,55.4268,55.0289,55.3862,147106.0
2022-06-16 12:00:00,68.21,68.34,68.0,68.33,76714.0,55.3943,55.4999,55.2238,55.4918,76714.0
2022-06-16 12:30:00,68.31,68.57,68.17,68.46,79853.0,55.4755,55.6867,55.3618,55.5974,79853.0
2022-06-16 13:00:00,68.51,68.62,68.27,68.43,94085.0,55.638,55.7273,55.4431,55.573,94085.0
2022-06-16 13:30:00,68.42,68.5,68.01,68.03,124061.0,55.5649,55.6298,55.2319,55.2481,124061.0
2022-06-16 14:00:00,68.03,68.07,67.64,67.73,176046.0,55.2481,55.2806,54.9314,55.0045,176046.0
2022-06-16 14:30:00,67.72,67.76,67.45,67.61,189532.0,54.9964,55.0289,54.7771,54.9071,189532.0
2022-06-16 15:00:00,67.61,68.12,67.6,68.04,185235.0,54.9071,55.3212,54.8989,55.2563,185235.0
2022-06-16 15:30:00,68.04,68.09,67.76,68.0,404399.0,55.2563,55.2969,55.0289,55.2238,404399.0
2022-06-17 09:30:00,66.08,66.3,65.76,66.03,489973.0,53.6645,53.8432,53.4047,53.6239,489973.0
2022-06-17 10:00:00,66.05,66.06,65.16,65.26,355234.0,53.6402,53.6483,52.9174,52.9986,355234.0
2022-06-17 10:30:00,65.26,65.28,64.07,64.33,510450.0,52.9986,53.0148,52.0322,52.2433,510450.0
2022-06-17 11:00:00,64.31,64.58,64.05,64.07,347960.0,52.2271,52.4464,52.0159,52.0322,347960.0
2022-06-17 11:30:00,64.08,64.52,63.88,64.0,338988.0,52.0403,52.3976,51.8779,51.9753,338988.0
2022-06-17 12:00:00,63.99,64.37,63.9,64.29,189521.0,51.9672,52.2758,51.8941,52.2108,189521.0
2022-06-17 12:30:00,64.28,64.42,64.11,64.37,117996.0,52.2027,52.3164,52.0647,52.2758,117996.0
2022-06-17 13:00:00,64.36,64.89,64.35,64.65,150760.0,52.2677,52.6981,52.2596,52.5032,150760.0
2022-06-17 13:30:00,64.66,64.71,64.44,64.63,147620.0,52.5113,52.5519,52.3327,52.487,147620.0
2022-06-17 14:00:00,64.64,65.02,64.64,64.88,194850.0,52.4951,52.8037,52.4951,52.69,194850.0
2022-06-17 14:30:00,64.87,65.16,64.7,64.8,173982.0,52.6819,52.9174,52.5438,52.625,173982.0
2022-06-17 15:00:00,64.8,64.96,64.4,64.79,231332.0,52.625,52.755,52.3002,52.6169,231332.0
2022-06-17 15:30:00,64.81,64.81,64.51,64.51,453866.0,52.6331,52.6331,52.3895,52.3895,453866.0
2022-06-21 09:30:00,64.79,65.36,64.68,65.32,659484.0,52.6169,53.0798,52.5276,53.0473,659484.0
2022-06-21 10:00:00,65.31,65.55,65.25,65.54,224679.0,53.0392,53.2341,52.9905,53.226,224679.0
2022-06-21 10:30:00,65.54,65.71,65.48,65.53,164019.0,53.226,53.364,53.1773,53.2179,164019.0
2022-06-21 11:00:00,65.53,65.57,65.2,65.3,142361.0,53.2179,53.2503,52.9499,53.0311,142361.0
2022-06-21 11:30:00,65.3,65.43,65.1,65.15,143595.0,53.0311,53.1367,52.8687,52.9093,143595.0
2022-06-21 12:00:00,65.13,65.26,65.02,65.26,93799.0,52.893,52.9986,52.8037,52.9986,93799.0
2022-06-21 12:30:00,65.26,65.54,65.11,65.52,76224.0,52.9986,53.226,52.8768,53.2097,76224.0
2022-06-21 13:00:00,65.52,65.62,65.41,65.47,94589.0,53.2097,53.291,53.1204,53.1691,94589.0
2022-06-21 13:30:00,65.47,65.53,65.29,65.34,96953.0,53.1691,53.2179,53.023,53.0636,96953.0
2022-06-21 14:00:00,65.34,65.5,65.3,65.48,173739.0,53.0636,53.1935,53.0311,53.1773,173739.0
2022-06-21 14:30:00,65.48,65.58,65.4,65.55,110812.0,53.1773,53.2585,53.1123,53.2341,110812.0
2022-06-21 15:00:00,65.55,65.63,65.46,65.55,131970.0,53.2341,53.2991,53.161,53.2341,131970.0
2022-06-21 15:30:00,65.55,65.57,65.34,65.39,295357.0,53.2341,53.2503,53.0636,53.1042,295357.0
2022-06-22 09:30:00,62.56,63.02,62.48,62.7,620085.0,50.8059,51.1795,50.7409,50.9196,620085.0
2022-06-22 10:00:00,62.72,63.23,62.53,63.05,372432.0,50.9358,51.35,50.7815,51.2038,372432.0
2022-06-22 10:30:00,63.06,63.2,62.98,63.09,263003.0,51.2119,51.3256,51.147,51.2363,263003.0
2022-06-22 11:00:00,63.08,63.08,62.66,62.8,310882.0,51.2282,51.2282,50.8871,51.0008,310882.0
2022-06-22 11:30:00,62.8,62.94,62.5,62.52,241385.0,51.0008,51.1145,50.7572,50.7734,241385.0
2022-06-22 12:00:00,62.52,62.83,62.42,62.75,234640.0,50.7734,51.0252,50.6922,50.9602,234640.0
2022-06-22 12:30:00,62.74,62.92,62.69,62.91,101359.0,50.9521,51.0982,50.9115,51.0901,101359.0
2022-06-22 13:00:00,62.92,63.2,62.76,63.15,106566.0,51.0982,51.3256,50.9683,51.285,106566.0
2022-06-22 13:30:00,63.15,63.34,63.01,63.32,97013.0,51.285,51.4393,51.1713,51.4231,97013.0
2022-06-22 14:00:00,63.31,63.48,63.24,63.32,146666.0,51.415,51.553,51.3581,51.4231,146666.0
2022-06-22 14:30:00,63.32,63.35,63.08,63.17,117286.0,51.4231,51.4475,51.2282,51.3013,117286.0
2022-06-22 15:00:00,63.17,63.21,63.01,63.08,156688.0,51.3013,51.3338,51.1713,51.2282,156688.0
2022-06-22 15:30:00,63.06,63.11,62.72,62.72,498633.0,51.2119,51.2525,50.9358,50.9358,498633.0
2022-06-23 09:30:00,61.93,62.03,61.39,61.68,721075.0,50.2943,50.3755,49.8557,50.0912,721075.0
2022-06-23 10:00:00,61.68,61.79,61.33,61.56,373146.0,50.0912,50.1806,49.807,49.9938,373146.0
2022-06-23 10:30:00,61.58,61.63,61.25,61.33,380896.0,50.01,50.0506,49.742,49.807,380896.0
2022-06-23 11:00:00,61.33,61.44,61.04,61.17,313266.0,49.807,49.8963,49.5715,49.677,313266.0
2022-06-23 11:30:00,61.16,61.19,60.71,60.71,241631.0,49.6689,49.6933,49.3035,49.3035,241631.0
2022-06-23 12:00:00,60.7,60.75,60.4,60.4,243346.0,49.2954,49.336,49.0517,49.0517,243346.0
2022-06-23 12:30:00,60.4,60.43,60.12,60.28,280215.0,49.0517,49.0761,48.8243,48.9543,280215.0
2022-06-23 13:00:00,60.28,60.74,60.12,60.62,148199.0,48.9543,49.3278,48.8243,49.2304,148199.0
2022-06-23 13:30:00,60.63,60.7,60.19,60.55,157035.0,49.2385,49.2954,48.8812,49.1735,157035.0
2022-06-23 14:00:00,60.55,60.59,60.28,60.4,255319.0,49.1735,49.206,48.9543,49.0517,255319.0
2022-06-23 14:30:00,60.4,60.52,60.37,60.46,178276.0,49.0517,49.1492,49.0274,49.1004,178276.0
2022-06-23 15:00:00,60.45,60.73,60.4,60.71,230052.0,49.0923,49.3197,49.0517,49.3035,230052.0
2022-06-23 15:30:00,60.71,60.96,60.7,60.81,575529.0,49.3035,49.5065,49.2954,49.3847,575529.0
2022-06-24 09:30:00,61.14,61.31,60.71,61.11,417376.0,49.6527,49.7907,49.3035,49.6283,417376.0
2022-06-24 10:00:00,61.13,62.09,61.13,61.97,324293.0,49.6446,50.4242,49.6446,50.3267,324293.0
2022-06-24 10:30:00,61.98,62.13,61.87,62.12,222942.0,50.3349,50.4567,50.2455,50.4486,222942.0
2022-06-24 11:00:00,62.11,62.38,62.07,62.25,178157.0,50.4404,50.6597,50.4079,50.5541,178157.0
2022-06-24 11:30:00,62.24,62.38,62.07,62.34,154486.0,50.546,50.6597,50.4079,50.6272,154486.0
2022-06-24 12:00:00,62.34,62.51,62.28,62.29,146739.0,50.6272,50.7653,50.5785,50.5866,146739.0
2022-06-24 12:30:00,62.29,62.48,62.21,62.46,101661.0,50.5866,50.7409,50.5216,50.7247,101661.0
2022-06-24 13:00:00,62.46,62.61,62.45,62.57,117716.0,50.7247,50.8465,50.7166,50.814,117716.0
2022-06-24 13:30:00,62.57,62.7,62.52,62.55,147757.0,50.814,50.9196,50.7734,50.7978,147757.0
2022-06-24 14:00:00,62.56,62.64,62.49,62.53,104525.0,50.8059,50.8709,50.749,50.7815,104525.0
2022-06-24 14:30:00,62.53,62.6,62.41,62.43,115979.0,50.7815,50.8384,50.6841,50.7003,115979.0
2022-06-24 15:00:00,62.43,62.46,62.33,62.46,141501.0,50.7003,50.7247,50.6191,50.7247,141501.0
2022-06-24 15:30:00,62.46,62.73,62.41,62.71,333007.0,50.7247,50.9439,50.6841,50.9277,333007.0
2022-06-27 09:30:00,63.23,63.28,62.68,63.0,490716.0,51.35,51.3906,50.9033,51.1632,490716.0
2022-06-27 10:00:00,63.0,63.28,62.89,63.15,235252.0,51.1632,51.3906,51.0739,51.285,235252.0
2022-06-27 10:30:00,63.14,63.51,63.11,63.35,206883.0,51.2769,51.5774,51.2525,51.4475,206883.0
2022-06-27 11:00:00,63.37,63.48,63.27,63.35,154218.0,51.4637,51.553,51.3825,51.4475,154218.0
2022-06-27 11:30:00,63.36,63.37,63.06,63.16,186825.0,51.4556,51.4637,51.2119,51.2932,186825.0
2022-06-27 12:00:00,63.15,63.2,62.96,62.98,132028.0,51.285,51.3256,51.1307,51.147,132028.0
2022-06-27 12:30:00,62.97,63.06,62.82,63.02,75723.0,51.1389,51.2119,51.017,51.1795,75723.0
2022-06-27 13:00:00,63.02,63.05,62.83,62.94,85037.0,51.1795,51.2038,51.0252,51.1145,85037.0
2022-06-27 13:30:00,62.93,62.93,62.73,62.84,79431.0,51.1064,51.1064,50.9439,51.0333,79431.0
2022-06-27 14:00:00,62.84,63.08,62.78,62.98,86604.0,51.0333,51.2282,50.9845,51.147,86604.0
2022-06-27 14:30:00,62.98,63.07,62.9,62.94,61726.0,51.147,51.2201,51.082,51.1145,61726.0
2022-06-27 15:00:00,62.94,63.16,62.83,63.12,127100.0,51.1145,51.2932,51.0252,51.2607,127100.0
2022-06-27 15:30:00,63.11,63.16,62.91,63.01,384991.0,51.2525,51.2932,51.0901,51.1713,384991.0
2022-06-28 09:30:00,63.96,64.5,63.87,64.45,509601.0,51.9428,52.3814,51.8698,52.3408,509601.0
2022-06-28 10:00:00,64.44,64.59,64.11,64.12,246150.0,52.3327,52.4545,52.0647,52.0728,246150.0
2022-06-28 10:30:00,64.11,64.14,63.84,63.89,256075.0,52.0647,52.089,51.8454,51.886,256075.0
2022-06-28 11:00:00,63.88,64.12,63.65,63.76,228889.0,51.8779,52.0728,51.6911,51.7804,228889.0
2022-06-28 11:30:00,63.74,63.83,63.4,63.5,111190.0,51.7642,51.8373,51.4881,51.5693,111190.0
2022-06-28 12:00:00,63.53,63.65,63.4,63.54,119274.0,51.5936,51.6911,51.4881,51.6018,119274.0
2022-06-28 12:30:00,63.54,63.64,63.38,63.43,106905.0,51.6018,51.683,51.4718,51.5124,106905.0
2022-06-28 13:00:00,63.44,63.45,63.07,63.25,95033.0,51.5205,51.5287,51.2201,51.3662,95033.0
2022-06-28 13:30:00,63.25,63.47,63.14,63.37,84825.0,51.3662,51.5449,51.2769,51.4637,84825.0
2022-06-28 14:00:00,63.36,63.48,63.14,63.28,112898.0,51.4556,51.553,51.2769,51.3906,112898.0
2022-06-28 14:30:00,63.27,63.34,63.11,63.27,88114.0,51.3825,51.4393,51.2525,51.3825,88114.0
2022-06-28 15:00:00,63.26,63.42,63.18,63.35,103711.0,51.3744,51.5043,51.3094,51.4475,103711.0
2022-06-28 15:30:00,63.34,63.35,63.19,63.26,268987.0,51.4393,51.4475,51.3175,51.3744,268987.0
2022-06-29 09:30:00,63.74,63.9,62.98,63.29,277861.0,51.7642,51.8941,51.147,51.3987,277861.0
2022-06-29 10:00:00,63.29,63.45,63.07,63.14,202102.0,51.3987,51.5287,51.2201,51.2769,202102.0
2022-06-29 10:30:00,63.14,63.17,62.77,62.83,133581.0,51.2769,51.3013,50.9764,51.0252,133581.0
2022-06-29 11:00:00,62.83,62.85,62.58,62.63,157268.0,51.0252,51.0414,50.8221,50.8627,157268.0
2022-06-29 11:30:00,62.64,63.0,62.48,62.96,216972.0,50.8709,51.1632,50.7409,51.1307,216972.0
2022-06-29 12:00:00,62.96,63.13,62.8,62.8,68744.0,51.1307,51.2688,51.0008,51.0008,68744.0
2022-06-29 12:30:00,62.81,63.02,62.79,62.95,64077.0,51.0089,51.1795,50.9927,51.1226,64077.0
2022-06-29 13:00:00,62.94,63.06,62.76,62.89,131245.0,51.1145,51.2119,50.9683,51.0739,131245.0
2022-06-29 13:30:00,62.88,63.16,62.81,63.15,59495.0,51.0658,51.2932,51.0089,51.285,59495.0
2022-06-29 14:00:00,63.13,63.3,63.12,63.21,93632.0,51.2688,51.4068,51.2607,51.3338,93632.0
2022-06-29 14:30:00,63.21,63.21,63.0,63.1,140107.0,51.3338,51.3338,51.1632,51.2444,140107.0
2022-06-29 15:00:00,63.08,63.17,62.96,63.15,145492.0,51.2282,51.3013,51.1307,51.285,145492.0
2022-06-29 15:30:00,63.15,63.16,62.84,62.95,393047.0,51.285,51.2932,51.0333,51.1226,393047.0
2022-06-30 09:30:00,60.86,61.02,60.19,60.3,447204.0,49.4253,49.5552,48.8812,48.9705,447204.0
2022-06-30 10:00:00,60.29,60.66,60.13,60.55,364058.0,48.9624,49.2629,48.8324,49.1735,364058.0
2022-06-30 10:30:00,60.54,60.75,59.98,60.37,605637.0,49.1654,49.336,48.7106,49.0274,605637.0
2022-06-30 11:00:00,60.38,61.0,60.31,60.79,181788.0,49.0355,49.539,48.9786,49.3684,181788.0
2022-06-30 11:30:00,60.8,61.08,60.56,61.07,203836.0,49.3766,49.604,49.1817,49.5958,203836.0
2022-06-30 12:00:00,61.05,61.3,60.82,61.28,90143.0,49.5796,49.7826,49.3928,49.7664,90143.0
2022-06-30 12:30:00,61.28,61.44,61.18,61.3,76355.0,49.7664,49.8963,49.6852,49.7826,76355.0
2022-06-30 13:00:00,61.29,61.37,60.96,61.11,69215.0,49.7745,49.8395,49.5065,49.6283,69215.0
2022-06-30 13:30:00,61.1,61.23,60.96,61.09,74683.0,49.6202,49.7258,49.5065,49.6121,74683.0
2022-06-30 14:00:00,61.09,61.18,60.89,60.98,102821.0,49.6121,49.6852,49.4497,49.5227,102821.0
2022-06-30 14:30:00,60.98,61.07,60.81,60.83,105640.0,49.5227,49.5958,49.3847,49.4009,105640.0
2022-06-30 15:00:00,60.83,60.92,60.64,60.91,156986.0,49.4009,49.474,49.2466,49.4659,156986.0
2022-06-30 15:30:00,60.92,61.08,60.81,61.0,556250.0,49.474,49.604,49.3847,49.539,556250.0
2022-07-01 09:30:00,59.62,60.22,59.59,59.94,495695.0,48.4183,48.9055,48.3939,48.6781,495695.0
2022-07-01 10:00:00,59.98,60.11,58.27,58.3,620242.0,48.7106,48.8162,47.3219,47.3463,620242.0
2022-07-01 10:30:00,58.32,58.57,58.06,58.47,442710.0,47.3625,47.5655,47.1514,47.4843,442710.0
2022-07-01 11:00:00,58.45,59.0,58.45,58.99,294499.0,47.4681,47.9148,47.4681,47.9066,294499.0
2022-07-01 11:30:00,58.99,59.14,58.77,58.91,184855.0,47.9066,48.0285,47.728,47.8417,184855.0
2022-07-01 12:00:00,58.9,59.19,58.88,59.16,94954.0,47.8335,48.0691,47.8173,48.0447,94954.0
2022-07-01 12:30:00,59.16,59.21,59.0,59.01,96283.0,48.0447,48.0853,47.9148,47.9229,96283.0
2022-07-01 13:00:00,58.99,59.25,58.95,59.22,131692.0,47.9066,48.1178,47.8742,48.0934,131692.0
2022-07-01 13:30:00,59.23,59.59,59.22,59.59,93891.0,48.1015,48.3939,48.0934,48.3939,93891.0
2022-07-01 14:00:00,59.6,59.87,59.51,59.77,91619.0,48.402,48.6213,48.3289,48.5401,91619.0
2022-07-01 14:30:00,59.78,59.86,59.66,59.79,83756.0,48.5482,48.6132,48.4508,48.5563,83756.0
2022-07-01 15:00:00,59.8,59.9,59.67,59.87,104536.0,48.5644,48.6457,48.4589,48.6213,104536.0
2022-07-01 15:30:00,59.87,60.05,59.72,59.86,319333.0,48.6213,48.7675,48.4995,48.6132,319333.0
2022-07-05 09:30:00,56.86,56.89,56.25,56.55,958550.0,46.1768,46.2012,45.6814,45.9251,958550.0
2022-07-05 10:00:00,56.55,56.64,56.25,56.33,609043.0,45.9251,45.9982,45.6814,45.7464,609043.0
2022-07-05 10:30:00,56.34,56.75,56.22,56.42,418685.0,45.7545,46.0875,45.6571,45.8195,418685.0
2022-07-05 11:00:00,56.42,56.42,56.01,56.12,509319.0,45.8195,45.8195,45.4865,45.5759,509319.0
2022-07-05 11:30:00,56.13,56.77,56.06,56.67,211393.0,45.584,46.1037,45.5271,46.0225,211393.0
2022-07-05 12:00:00,56.66,56.76,56.46,56.7,179242.0,46.0144,46.0956,45.852,46.0469,179242.0
2022-07-05 12:30:00,56.69,56.73,56.28,56.3,98872.0,46.0388,46.0713,45.7058,45.722,98872.0
2022-07-05 13:00:00,56.31,56.57,56.22,56.43,108843.0,45.7302,45.9413,45.6571,45.8276,108843.0
2022-07-05 13:30:00,56.41,56.57,56.35,56.54,119630.0,45.8114,45.9413,45.7627,45.917,119630.0
2022-07-05 14:00:00,56.52,56.87,56.49,56.85,96978.0,45.9007,46.185,45.8763,46.1687,96978.0
2022-07-05 14:30:00,56.85,57.07,56.82,56.99,152110.0,46.1687,46.3474,46.1443,46.2824,152110.0
2022-07-05 15:00:00,56.98,57.23,56.91,57.2,210425.0,46.2743,46.4773,46.2174,46.4529,210425.0
2022-07-05 15:30:00,57.2,57.31,57.14,57.3,354956.0,46.4529,46.5423,46.4042,46.5342,354956.0
2022-07-06 09:30:00,57.22,57.53,56.88,56.9,454456.0,46.4692,46.7209,46.1931,46.2093,454456.0
2022-07-06 10:00:00,56.85,57.25,56.69,56.9,300525.0,46.1687,46.4936,46.0388,46.2093,300525.0
2022-07-06 10:30:00,56.9,56.95,56.51,56.67,265565.0,46.2093,46.2499,45.8926,46.0225,265565.0
2022-07-06 11:00:00,56.67,56.73,56.5,56.56,320077.0,46.0225,46.0713,45.8845,45.9332,320077.0
2022-07-06 11:30:00,56.56,56.65,56.35,56.45,295232.0,45.9332,46.0063,45.7627,45.8439,295232.0
2022-07-06 12:00:00,56.47,56.56,56.25,56.55,138045.0,45.8601,45.9332,45.6814,45.9251,138045.0
2022-07-06 12:30:00,56.54,56.73,56.44,56.59,95731.0,45.917,46.0713,45.8357,45.9576,95731.0
2022-07-06 13:00:00,56.6,56.97,56.59,56.85,122308.0,45.9657,46.2662,45.9576,46.1687,122308.0
2022-07-06 13:30:00,56.82,56.82,56.64,56.73,120739.0,46.1443,46.1443,45.9982,46.0713,120739.0
2022-07-06 14:00:00,56.73,56.92,56.6,56.91,160924.0,46.0713,46.2256,45.9657,46.2174,160924.0
2022-07-06 14:30:00,56.91,57.27,56.84,57.18,141778.0,46.2174,46.5098,46.1606,46.4367,141778.0
2022-07-06 15:00:00,57.18,57.4,57.05,57.33,149446.0,46.4367,46.6154,46.3311,46.5585,149446.0
2022-07-06 15:30:00,57.33,57.41,57.18,57.29,422886.0,46.5585,46.6235,46.4367,46.526,422886.0
2022-07-07 09:30:00,59.31,60.0,59.31,59.6,734581.0,48.1665,48.7269,48.1665,48.402,734581.0
2022-07-07 10:00:00,59.59,59.6,59.07,59.11,266617.0,48.3939,48.402,47.9716,48.0041,266617.0
2022-07-07 10:30:00,59.13,59.61,59.13,59.35,310587.0,48.0203,48.4101,48.0203,48.199,310587.0
2022-07-07 11:00:00,59.34,59.5,59.05,59.13,235482.0,48.1909,48.3208,47.9554,48.0203,235482.0
2022-07-07 11:30:00,59.12,59.29,59.02,59.26,192475.0,48.0122,48.1503,47.931,48.1259,192475.0
2022-07-07 12:00:00,59.25,59.3,59.12,59.21,97793.0,48.1178,48.1584,48.0122,48.0853,97793.0
2022-07-07 12:30:00,59.18,59.29,59.09,59.15,103389.0,48.0609,48.1503,47.9878,48.0366,103389.0
2022-07-07 13:00:00,59.16,59.27,59.14,59.14,89855.0,48.0447,48.134,48.0285,48.0285,89855.0
2022-07-07 13:30:00,59.14,59.43,59.13,59.43,102604.0,48.0285,48.264,48.0203,48.264,102604.0
2022-07-07 14:00:00,59.44,59.69,59.43,59.6,125886.0,48.2721,48.4751,48.264,48.402,125886.0
2022-07-07 14:30:00,59.6,59.76,59.54,59.76,179379.0,48.402,48.532,48.3533,48.532,179379.0
2022-07-07 15:00:00,59.76,59.84,59.7,59.71,199581.0,48.532,48.5969,48.4832,48.4914,199581.0
2022-07-07 15:30:00,59.7,59.76,59.44,59.49,352665.0,48.4832,48.532,48.2721,48.3127,352665.0
2022-07-08 09:30:00,59.34,59.45,58.3,58.41,372370.0,48.1909,48.2802,47.3463,47.4356,372370.0
2022-07-08 10:00:00,58.43,59.08,58.19,58.98,249283.0,47.4519,47.9797,47.2569,47.8985,249283.0
2022-07-08 10:30:00,58.98,59.42,58.94,59.23,160229.0,47.8985,48.2558,47.866,48.1015,160229.0
2022-07-08 11:00:00,59.23,59.28,58.96,59.08,132809.0,48.1015,48.1421,47.8823,47.9797,132809.0
2022-07-08 11:30:00,59.09,59.09,58.73,58.86,143048.0,47.9878,47.9878,47.6955,47.8011,143048.0
2022-07-08 12:00:00,58.87,58.87,58.63,58.72,102758.0,47.8092,47.8092,47.6143,47.6874,102758.0
2022-07-08 12:30:00,58.74,58.78,58.56,58.7,89739.0,47.7036,47.7361,47.5574,47.6711,89739.0
2022-07-08 13:00:00,58.7,58.89,58.68,58.88,75642.0,47.6711,47.8254,47.6549,47.8173,75642.0
2022-07-08 13:30:00,58.89,58.97,58.8,58.91,66631.0,47.8254,47.8904,47.7523,47.8417,66631.0
2022-07-08 14:00:00,58.91,59.04,58.84,59.04,74543.0,47.8417,47.9472,47.7848,47.9472,74543.0
2022-07-08 14:30:00,59.05,59.11,59.02,59.09,70494.0,47.9554,48.0041,47.931,47.9878,70494.0
2022-07-08 15:00:00,59.09,59.16,58.97,59.12,166148.0,47.9878,48.0447,47.8904,48.0122,166148.0
2022-07-08 15:30:00,59.12,59.16,59.02,59.1,573712.0,48.0122,48.0447,47.931,47.996,573712.0
2022-07-11 09:30:00,57.7,58.01,57.32,57.84,708689.0,46.859,47.1108,46.5504,46.9727,708689.0
2022-07-11 10:00:00,57.81,58.01,57.53,57.61,474649.0,46.9483,47.1108,46.7209,46.7859,474649.0
2022-07-11 10:30:00,57.61,58.08,57.6,57.92,192379.0,46.7859,47.1676,46.7778,47.0377,192379.0
2022-07-11 11:00:00,57.91,58.03,57.78,57.93,170979.0,47.0296,47.127,46.924,47.0458,170979.0
2022-07-11 11:30:00,57.94,58.12,57.81,58.03,214623.0,47.0539,47.2001,46.9483,47.127,214623.0
2022-07-11 12:00:00,58.04,58.04,57.75,57.82,83734.0,47.1351,47.1351,46.8996,46.9565,83734.0
2022-07-11 12:30:00,57.81,57.97,57.78,57.88,104218.0,46.9483,47.0783,46.924,47.0052,104218.0
2022-07-11 13:00:00,57.87,58.09,57.86,58.0,82005.0,46.9971,47.1757,46.9889,47.1026,82005.0
2022-07-11 13:30:00,58.0,58.11,57.95,58.03,114337.0,47.1026,47.192,47.062,47.127,114337.0
2022-07-11 14:00:00,58.03,58.04,57.78,57.81,99746.0,47.127,47.1351,46.924,46.9483,99746.0
2022-07-11 14:30:00,57.8,57.91,57.73,57.77,153277.0,46.9402,47.0296,46.8834,46.9159,153277.0
2022-07-11 15:00:00,57.77,57.82,57.7,57.78,184613.0,46.9159,46.9565,46.859,46.924,184613.0
2022-07-11 15:30:00,57.78,57.86,57.72,57.82,502241.0,46.924,46.9889,46.8752,46.9565,502241.0
2022-07-12 09:30:00,57.26,57.8,57.06,57.11,425439.0,46.5017,46.9402,46.3393,46.3799,425439.0
2022-07-12 10:00:00,57.1,57.27,56.86,57.0,446803.0,46.3717,46.5098,46.1768,46.2905,446803.0
2022-07-12 10:30:00,57.0,57.5,56.94,57.44,220157.0,46.2905,46.6966,46.2418,46.6479,220157.0
2022-07-12 11:00:00,57.45,57.85,57.4,57.76,212401.0,46.656,46.9808,46.6154,46.9077,212401.0
2022-07-12 11:30:00,57.76,57.84,57.6,57.81,161985.0,46.9077,46.9727,46.7778,46.9483,161985.0
2022-07-12 12:00:00,57.81,57.93,57.58,57.83,116168.0,46.9483,47.0458,46.7616,46.9646,116168.0
2022-07-12 12:30:00,57.83,57.88,57.57,57.63,75839.0,46.9646,47.0052,46.7534,46.8022,75839.0
2022-07-12 13:00:00,57.6,57.66,57.5,57.58,125346.0,46.7778,46.8265,46.6966,46.7616,125346.0
2022-07-12 13:30:00,57.59,57.7,57.51,57.67,80134.0,46.7697,46.859,46.7047,46.8346,80134.0
2022-07-12 14:00:00,57.68,57.7,57.6,57.69,92307.0,46.8428,46.859,46.7778,46.8509,92307.0
2022-07-12 14:30:00,57.69,57.73,57.5,57.52,184038.0,46.8509,46.8834,46.6966,46.7128,184038.0
2022-07-12 15:00:00,57.52,57.52,57.03,57.11,353471.0,46.7128,46.7128,46.3149,46.3799,353471.0
2022-07-12 15:30:00,57.11,57.28,57.0,57.24,518359.0,46.3799,46.5179,46.2905,46.4854,518359.0
2022-07-13 09:30:00,57.14,57.64,57.02,57.23,466701.0,46.4042,46.8103,46.3068,46.4773,466701.0
2022-07-13 10:00:00,57.23,57.25,56.65,56.96,295647.0,46.4773,46.4936,46.0063,46.258,295647.0
2022-07-13 10:30:00,56.95,58.42,56.85,58.24,378588.0,46.2499,47.4437,46.1687,47.2975,378588.0
2022-07-13 11:00:00,58.27,58.61,58.13,58.14,268473.0,47.3219,47.598,47.2082,47.2163,268473.0
2022-07-13 11:30:00,58.14,58.18,57.82,57.82,173245.0,47.2163,47.2488,46.9565,46.9565,173245.0
2022-07-13 12:00:00,57.84,57.99,57.69,57.84,77994.0,46.9727,47.0945,46.8509,46.9727,77994.0
2022-07-13 12:30:00,57.83,58.0,57.78,57.98,58477.0,46.9646,47.1026,46.924,47.0864,58477.0
2022-07-13 13:00:00,57.99,58.14,57.9,57.99,69327.0,47.0945,47.2163,47.0214,47.0945,69327.0
2022-07-13 13:30:00,57.99,58.2,57.92,58.14,66712.0,47.0945,47.2651,47.0377,47.2163,66712.0
2022-07-13 14:00:00,58.13,58.13,57.82,58.12,100323.0,47.2082,47.2082,46.9565,47.2001,100323.0
2022-07-13 14:30:00,58.14,58.32,58.07,58.27,184768.0,47.2163,47.3625,47.1595,47.3219,184768.0
2022-07-13 15:00:00,58.3,58.33,58.13,58.15,189586.0,47.3463,47.3706,47.2082,47.2245,189586.0
2022-07-13 15:30:00,58.15,58.16,57.99,58.09,391817.0,47.2245,47.2326,47.0945,47.1757,391817.0
2022-07-14 09:30:00,55.05,55.07,54.33,54.51,1027088.0,44.7069,44.7231,44.1222,44.2684,1027088.0
2022-07-14 10:00:00,54.5,54.66,54.21,54.64,477621.0,44.2602,44.3902,44.0247,44.3739,477621.0
2022-07-14 10:30:00,54.64,54.81,54.37,54.7,335820.0,44.3739,44.512,44.1547,44.4227,335820.0
2022-07-14 11:00:00,54.69,54.99,54.6,54.88,328783.0,44.4145,44.6582,44.3415,44.5688,328783.0
2022-07-14 11:30:00,54.89,55.04,54.55,54.78,277702.0,44.577,44.6988,44.3008,44.4876,277702.0
2022-07-14 12:00:00,54.78,54.85,54.3,54.33,175007.0,44.4876,44.5445,44.0978,44.1222,175007.0
2022-07-14 12:30:00,54.32,54.45,54.24,54.33,145051.0,44.1141,44.2196,44.0491,44.1222,145051.0
2022-07-14 13:00:00,54.34,54.52,54.25,54.42,143405.0,44.1303,44.2765,44.0572,44.1953,143405.0
2022-07-14 13:30:00,54.42,54.61,54.28,54.6,160034.0,44.1953,44.3496,44.0816,44.3415,160034.0
2022-07-14 14:00:00,54.64,54.79,54.51,54.76,241199.0,44.3739,44.4958,44.2684,44.4714,241199.0
2022-07-14 14:30:00,54.77,54.81,54.61,54.69,174358.0,44.4795,44.512,44.3496,44.4145,174358.0
2022-07-14 15:00:00,54.69,54.84,54.59,54.82,210477.0,44.4145,44.5364,44.3333,44.5201,210477.0
2022-07-14 15:30:00,54.82,54.84,54.65,54.68,483315.0,44.5201,44.5364,44.3821,44.4064,483315.0
2022-07-15 09:30:00,54.26,54.4,53.83,54.1,736226.0,44.0653,44.179,43.7161,43.9354,736226.0
2022-07-15 10:00:00,54.11,54.86,54.11,54.85,639945.0,43.9435,44.5526,43.9435,44.5445,639945.0
2022-07-15 10:30:00,54.85,55.26,54.77,55.23,317614.0,44.5445,44.8774,44.4795,44.8531,317614.0
2022-07-15 11:00:00,55.23,55.47,55.14,55.42,496362.0,44.8531,45.048,44.78,45.0074,496362.0
2022-07-15 11:30:00,55.42,55.51,54.97,55.01,386017.0,45.0074,45.0805,44.6419,44.6744,386017.0
2022-07-15 12:00:00,55.02,55.05,54.8,54.82,152052.0,44.6825,44.7069,44.5039,44.5201,152052.0
2022-07-15 12:30:00,54.83,54.97,54.78,54.97,93770.0,44.5282,44.6419,44.4876,44.6419,93770.0
2022-07-15 13:00:00,54.97,55.31,54.97,55.28,138247.0,44.6419,44.9181,44.6419,44.8937,138247.0
2022-07-15 13:30:00,55.28,55.35,55.22,55.27,121238.0,44.8937,44.9505,44.845,44.8856,121238.0
2022-07-15 14:00:00,55.27,55.35,55.09,55.11,98141.0,44.8856,44.9505,44.7394,44.7556,98141.0
2022-07-15 14:30:00,55.11,55.22,55.04,55.19,87132.0,44.7556,44.845,44.6988,44.8206,87132.0
2022-07-15 15:00:00,55.19,55.27,55.13,55.16,123506.0,44.8206,44.8856,44.7719,44.7962,123506.0
2022-07-15 15:30:00,55.16,55.41,55.09,55.41,375703.0,44.7962,44.9993,44.7394,44.9993,375703.0
2022-07-18 09:30:00,57.25,57.6,57.13,57.35,612624.0,46.4936,46.7778,46.3961,46.5748,612624.0
2022-07-18 10:00:00,57.34,57.5,57.04,57.46,313238.0,46.5666,46.6966,46.323,46.6641,313238.0
2022-07-18 10:30:00,57.45,57.98,57.43,57.78,318959.0,46.656,47.0864,46.6397,46.924,318959.0
2022-07-18 11:00:00,57.79,57.81,57.28,57.3,218518.0,46.9321,46.9483,46.5179,46.5342,218518.0
2022-07-18 11:30:00,57.3,57.6,57.24,57.59,154804.0,46.5342,46.7778,46.4854,46.7697,154804.0
2022-07-18 12:00:00,57.59,57.67,57.49,57.51,98114.0,46.7697,46.8346,46.6885,46.7047,98114.0
2022-07-18 12:30:00,57.52,57.58,57.3,57.38,58370.0,46.7128,46.7616,46.5342,46.5991,58370.0
2022-07-18 13:00:00,57.38,57.51,57.29,57.5,84384.0,46.5991,46.7047,46.526,46.6966,84384.0
2022-07-18 13:30:00,57.51,57.54,57.03,57.06,122777.0,46.7047,46.7291,46.3149,46.3393,122777.0
2022-07-18 14:00:00,57.04,57.09,56.82,56.83,142358.0,46.323,46.3636,46.1443,46.1525,142358.0
2022-07-18 14:30:00,56.83,57.02,56.7,56.71,152737.0,46.1525,46.3068,46.0469,46.055,152737.0
2022-07-18 15:00:00,56.71,56.86,56.67,56.67,109769.0,46.055,46.1768,46.0225,46.0225,109769.0
2022-07-18 15:30:00,56.67,56.69,56.52,56.65,308972.0,46.0225,46.0388,45.9007,46.0063,308972.0
2022-07-19 09:30:00,57.19,57.29,56.79,57.0,623945.0,46.4448,46.526,46.12,46.2905,623945.0
2022-07-19 10:00:00,57.0,57.5,56.91,57.39,372219.0,46.2905,46.6966,46.2174,46.6073,372219.0
2022-07-19 10:30:00,57.38,57.52,57.23,57.3,150333.0,46.5991,46.7128,46.4773,46.5342,150333.0
2022-07-19 11:00:00,57.31,57.61,57.31,57.47,167066.0,46.5423,46.7859,46.5423,46.6722,167066.0
2022-07-19 11:30:00,57.46,57.57,57.37,57.52,242832.0,46.6641,46.7534,46.591,46.7128,242832.0
2022-07-19 12:00:00,57.52,57.54,57.36,57.53,74321.0,46.7128,46.7291,46.5829,46.7209,74321.0
2022-07-19 12:30:00,57.54,57.61,57.51,57.59,70286.0,46.7291,46.7859,46.7047,46.7697,70286.0
2022-07-19 13:00:00,57.59,57.61,57.41,57.43,78266.0,46.7697,46.7859,46.6235,46.6397,78266.0
2022-07-19 13:30:00,57.43,57.48,57.33,57.42,75656.0,46.6397,46.6803,46.5585,46.6316,75656.0
2022-07-19 14:00:00,57.41,57.47,57.27,57.3,83408.0,46.6235,46.6722,46.5098,46.5342,83408.0
2022-07-19 14:30:00,57.29,57.34,57.2,57.33,87811.0,46.526,46.5666,46.4529,46.5585,87811.0
2022-07-19 15:00:00,57.34,57.5,57.27,57.48,92349.0,46.5666,46.6966,46.5098,46.6803,92349.0
2022-07-19 15:30:00,57.49,57.58,57.4,57.44,232353.0,46.6885,46.7616,46.6154,46.6479,232353.0
2022-07-20 09:30:00,57.25,57.39,56.79,56.97,392782.0,46.4936,46.6073,46.12,46.2662,392782.0
2022-07-20 10:00:00,56.98,57.0,56.7,56.93,239164.0,46.2743,46.2905,46.0469,46.2337,239164.0
2022-07-20 10:30:00,56.91,57.25,56.86,57.22,303249.0,46.2174,46.4936,46.1768,46.4692,303249.0
2022-07-20 11:00:00,57.21,57.21,56.94,57.05,140694.0,46.4611,46.4611,46.2418,46.3311,140694.0
2022-07-20 11:30:00,57.05,57.31,56.98,57.27,128536.0,46.3311,46.5423,46.2743,46.5098,128536.0
2022-07-20 12:00:00,57.26,57.41,57.25,57.28,71368.0,46.5017,46.6235,46.4936,46.5179,71368.0
2022-07-20 12:30:00,57.25,57.32,56.95,57.08,69233.0,46.4936,46.5504,46.2499,46.3555,69233.0
2022-07-20 13:00:00,57.07,57.08,56.86,57.07,92374.0,46.3474,46.3555,46.1768,46.3474,92374.0
2022-07-20 13:30:00,57.06,57.1,56.74,56.76,70258.0,46.3393,46.3717,46.0794,46.0956,70258.0
2022-07-20 14:00:00,56.75,57.02,56.75,57.02,101018.0,46.0875,46.3068,46.0875,46.3068,101018.0
2022-07-20 14:30:00,57.02,57.21,57.01,57.16,126858.0,46.3068,46.4611,46.2986,46.4205,126858.0
2022-07-20 15:00:00,57.16,57.28,57.1,57.27,152346.0,46.4205,46.5179,46.3717,46.5098,152346.0
2022-07-20 15:30:00,57.27,57.31,57.13,57.29,379623.0,46.5098,46.5423,46.3961,46.526,379623.0
2022-07-21 09:30:00,55.96,56.66,55.89,56.51,417576.0,45.4459,46.0144,45.3891,45.8926,417576.0
2022-07-21 10:00:00,56.52,56.57,56.06,56.11,202470.0,45.9007,45.9413,45.5271,45.5677,202470.0
2022-07-21 10:30:00,56.11,56.5,56.1,56.48,162951.0,45.5677,45.8845,45.5596,45.8682,162951.0
2022-07-21 11:00:00,56.48,56.69,56.44,56.66,172885.0,45.8682,46.0388,45.8357,46.0144,172885.0
2022-07-21 11:30:00,56.67,57.12,56.61,57.09,217093.0,46.0225,46.388,45.9738,46.3636,217093.0
2022-07-21 12:00:00,57.08,57.16,57.01,57.14,101688.0,46.3555,46.4205,46.2986,46.4042,101688.0
2022-07-21 12:30:00,57.13,57.16,56.98,57.15,78761.0,46.3961,46.4205,46.2743,46.4123,78761.0
2022-07-21 13:00:00,57.15,57.15,56.91,56.93,71869.0,46.4123,46.4123,46.2174,46.2337,71869.0
2022-07-21 13:30:00,56.92,56.97,56.78,56.86,81666.0,46.2256,46.2662,46.1119,46.1768,81666.0
2022-07-21 14:00:00,56.86,56.95,56.82,56.92,123130.0,46.1768,46.2499,46.1443,46.2256,123130.0
2022-07-21 14:30:00,56.91,56.91,56.78,56.85,103817.0,46.2174,46.2174,46.1119,46.1687,103817.0
2022-07-21 15:00:00,56.86,57.12,56.86,57.1,87767.0,46.1768,46.388,46.1768,46.3717,87767.0
2022-07-21 15:30:00,57.09,57.54,57.07,57.52,364143.0,46.3636,46.7291,46.3474,46.7128,364143.0
2022-07-22 09:30:00,58.4,58.67,58.1,58.35,539690.0,47.4275,47.6468,47.1839,47.3869,539690.0
2022-07-22 10:00:00,58.36,58.59,58.23,58.43,283960.0,47.395,47.5818,47.2894,47.4519,283960.0
2022-07-22 10:30:00,58.42,58.81,58.2,58.79,213336.0,47.4437,47.7605,47.2651,47.7442,213336.0
2022-07-22 11:00:00,58.78,58.85,58.37,58.4,198841.0,47.7361,47.7929,47.4031,47.4275,198841.0
2022-07-22 11:30:00,58.4,58.43,58.11,58.3,134963.0,47.4275,47.4519,47.192,47.3463,134963.0
2022-07-22 12:00:00,58.32,58.34,58.1,58.15,114442.0,47.3625,47.3788,47.1839,47.2245,114442.0
2022-07-22 12:30:00,58.16,58.29,58.12,58.12,82921.0,47.2326,47.3382,47.2001,47.2001,82921.0
2022-07-22 13:00:00,58.12,58.12,57.67,57.73,96487.0,47.2001,47.2001,46.8346,46.8834,96487.0
2022-07-22 13:30:00,57.73,57.73,57.53,57.62,95868.0,46.8834,46.8834,46.7209,46.794,95868.0
2022-07-22 14:00:00,57.62,57.63,57.22,57.29,122962.0,46.794,46.8022,46.4692,46.526,122962.0
2022-07-22 14:30:00,57.28,57.44,57.23,57.36,117438.0,46.5179,46.6479,46.4773,46.5829,117438.0
2022-07-22 15:00:00,57.36,57.54,57.28,57.53,116975.0,46.5829,46.7291,46.5179,46.7209,116975.0
2022-07-22 15:30:00,57.54,57.56,57.32,57.5,236336.0,46.7291,46.7453,46.5504,46.6966,236336.0
2022-07-25 09:30:00,59.68,59.77,59.02,59.48,530643.0,48.467,48.5401,47.931,48.3046,530643.0
2022-07-25 10:00:00,59.48,59.75,59.43,59.46,296533.0,48.3046,48.5238,48.264,48.2883,296533.0
2022-07-25 10:30:00,59.45,59.45,59.05,59.08,134362.0,48.2802,48.2802,47.9554,47.9797,134362.0
2022-07-25 11:00:00,59.06,59.21,58.91,59.18,216575.0,47.9635,48.0853,47.8417,48.0609,216575.0
2022-07-25 11:30:00,59.17,59.58,59.15,59.51,157572.0,48.0528,48.3858,48.0366,48.3289,157572.0
2022-07-25 12:00:00,59.52,59.61,59.33,59.45,219429.0,48.3371,48.4101,48.1828,48.2802,219429.0
2022-07-25 12:30:00,59.46,59.67,59.46,59.58,89921.0,48.2883,48.4589,48.2883,48.3858,89921.0
2022-07-25 13:00:00,59.59,59.65,59.49,59.56,68042.0,48.3939,48.4426,48.3127,48.3695,68042.0
2022-07-25 13:30:00,59.56,59.62,59.48,59.56,55044.0,48.3695,48.4183,48.3046,48.3695,55044.0
2022-07-25 14:00:00,59.55,59.61,59.37,59.52,115858.0,48.3614,48.4101,48.2152,48.3371,115858.0
2022-07-25 14:30:00,59.52,59.62,59.47,59.5,65453.0,48.3371,48.4183,48.2964,48.3208,65453.0
2022-07-25 15:00:00,59.5,59.56,59.38,59.48,114577.0,48.3208,48.3695,48.2234,48.3046,114577.0
2022-07-25 15:30:00,59.48,59.69,59.43,59.68,257815.0,48.3046,48.4751,48.264,48.467,257815.0
2022-07-26 09:30:00,59.68,59.74,59.02,59.15,474656.0,48.467,48.5157,47.931,48.0366,474656.0
2022-07-26 10:00:00,59.14,59.2,58.63,58.93,282488.0,48.0285,48.0772,47.6143,47.8579,282488.0
2022-07-26 10:30:00,58.93,59.08,58.86,59.02,224130.0,47.8579,47.9797,47.8011,47.931,224130.0
2022-07-26 11:00:00,59.04,59.12,58.76,58.76,152768.0,47.9472,48.0122,47.7198,47.7198,152768.0
2022-07-26 11:30:00,58.74,58.94,58.65,58.75,129045.0,47.7036,47.866,47.6305,47.7117,129045.0
2022-07-26 12:00:00,58.75,58.89,58.71,58.87,88765.0,47.7117,47.8254,47.6792,47.8092,88765.0
2022-07-26 12:30:00,58.88,59.03,58.82,59.01,77879.0,47.8173,47.9391,47.7686,47.9229,77879.0
2022-07-26 13:00:00,59.01,59.19,58.99,59.15,62674.0,47.9229,48.0691,47.9066,48.0366,62674.0
2022-07-26 13:30:00,59.15,59.17,59.04,59.06,61504.0,48.0366,48.0528,47.9472,47.9635,61504.0
2022-07-26 14:00:00,59.05,59.24,58.93,58.93,94792.0,47.9554,48.1097,47.8579,47.8579,94792.0
2022-07-26 14:30:00,58.93,58.96,58.87,58.94,82902.0,47.8579,47.8823,47.8092,47.866,82902.0
2022-07-26 15:00:00,58.94,59.02,58.83,59.0,102988.0,47.866,47.931,47.7767,47.9148,102988.0
2022-07-26 15:30:00,59.0,59.14,58.94,59.07,342702.0,47.9148,48.0285,47.866,47.9716,342702.0
2022-07-27 09:30:00,57.77,57.84,57.05,57.81,816745.0,46.9159,46.9727,46.3311,46.9483,816745.0
2022-07-27 10:00:00,57.82,58.31,57.68,58.0,277077.0,46.9565,47.3544,46.8428,47.1026,277077.0
2022-07-27 10:30:00,58.0,58.57,58.0,58.42,192307.0,47.1026,47.5655,47.1026,47.4437,192307.0
2022-07-27 11:00:00,58.41,58.72,58.39,58.61,200038.0,47.4356,47.6874,47.4194,47.598,200038.0
2022-07-27 11:30:00,58.6,58.62,58.33,58.44,188212.0,47.5899,47.6062,47.3706,47.46,188212.0
2022-07-27 12:00:00,58.44,58.5,58.31,58.39,96504.0,47.46,47.5087,47.3544,47.4194,96504.0
2022-07-27 12:30:00,58.39,58.7,58.35,58.52,147405.0,47.4194,47.6711,47.3869,47.5249,147405.0
2022-07-27 13:00:00,58.52,58.55,58.42,58.48,76230.0,47.5249,47.5493,47.4437,47.4925,76230.0
2022-07-27 13:30:00,58.47,58.77,58.44,58.64,129153.0,47.4843,47.728,47.46,47.6224,129153.0
2022-07-27 14:00:00,58.63,58.84,58.57,58.63,130913.0,47.6143,47.7848,47.5655,47.6143,130913.0
2022-07-27 14:30:00,58.62,59.36,58.42,59.2,240506.0,47.6062,48.2071,47.4437,48.0772,240506.0
2022-07-27 15:00:00,59.21,59.54,59.15,59.54,221009.0,48.0853,48.3533,48.0366,48.3533,221009.0
2022-07-27 15:30:00,59.55,59.64,59.32,59.45,429764.0,48.3614,48.4345,48.1746,48.2802,429764.0
2022-07-28 09:30:00,60.27,60.42,59.53,59.7,453929.0,48.9461,49.068,48.3452,48.4832,453929.0
2022-07-28 10:00:00,59.7,59.86,59.22,59.36,297934.0,48.4832,48.6132,48.0934,48.2071,297934.0
2022-07-28 10:30:00,59.36,59.68,59.24,59.48,134290.0,48.2071,48.467,48.1097,48.3046,134290.0
2022-07-28 11:00:00,59.47,59.69,59.29,59.63,204179.0,48.2964,48.4751,48.1503,48.4264,204179.0
2022-07-28 11:30:00,59.62,59.93,59.49,59.54,196240.0,48.4183,48.67,48.3127,48.3533,196240.0
2022-07-28 12:00:00,59.54,59.62,59.31,59.52,127735.0,48.3533,48.4183,48.1665,48.3371,127735.0
2022-07-28 12:30:00,59.51,59.6,59.37,59.46,94689.0,48.3289,48.402,48.2152,48.2883,94689.0
2022-07-28 13:00:00,59.47,59.55,59.42,59.47,86448.0,48.2964,48.3614,48.2558,48.2964,86448.0
2022-07-28 13:30:00,59.47,59.71,59.47,59.68,132199.0,48.2964,48.4914,48.2964,48.467,132199.0
2022-07-28 14:00:00,59.69,59.69,59.53,59.59,194162.0,48.4751,48.4751,48.3452,48.3939,194162.0
2022-07-28 14:30:00,59.59,59.76,59.53,59.76,126626.0,48.3939,48.532,48.3452,48.532,126626.0
2022-07-28 15:00:00,59.77,59.99,59.68,59.98,176734.0,48.5401,48.7187,48.467,48.7106,176734.0
2022-07-28 15:30:00,59.98,60.02,59.86,59.89,387700.0,48.7106,48.7431,48.6132,48.6375,387700.0
2022-07-29 09:30:00,60.52,60.62,59.94,60.11,522231.0,49.1492,49.2304,48.6781,48.8162,522231.0
2022-07-29 10:00:00,60.1,60.5,60.02,60.44,267841.0,48.8081,49.1329,48.7431,49.0842,267841.0
2022-07-29 10:30:00,60.46,60.89,60.36,60.82,224231.0,49.1004,49.4497,49.0192,49.3928,224231.0
2022-07-29 11:00:00,60.83,60.9,60.64,60.67,244271.0,49.4009,49.4578,49.2466,49.271,244271.0
2022-07-29 11:30:00,60.66,60.94,60.66,60.84,170582.0,49.2629,49.4903,49.2629,49.409,170582.0
2022-07-29 12:00:00,60.84,60.87,60.62,60.65,102203.0,49.409,49.4334,49.2304,49.2547,102203.0
2022-07-29 12:30:00,60.62,60.75,60.55,60.71,149408.0,49.2304,49.336,49.1735,49.3035,149408.0
2022-07-29 13:00:00,60.72,60.81,60.63,60.7,105016.0,49.3116,49.3847,49.2385,49.2954,105016.0
2022-07-29 13:30:00,60.69,61.08,60.69,61.05,90289.0,49.2872,49.604,49.2872,49.5796,90289.0
2022-07-29 14:00:00,61.05,61.14,60.97,61.1,94422.0,49.5796,49.6527,49.5146,49.6202,94422.0
2022-07-29 14:30:00,61.09,61.18,61.06,61.18,85051.0,49.6121,49.6852,49.5877,49.6852,85051.0
2022-07-29 15:00:00,61.18,61.23,61.04,61.15,108817.0,49.6852,49.7258,49.5715,49.6608,108817.0
2022-07-29 15:30:00,61.15,61.16,61.0,61.03,348787.0,49.6608,49.6689,49.539,49.5633,348787.0
2022-08-01 09:30:00,60.8,60.84,60.08,60.33,349364.0,49.3766,49.409,48.7918,48.9949,349364.0
2022-08-01 10:00:00,60.33,60.57,60.07,60.09,276668.0,48.9949,49.1898,48.7837,48.8,276668.0
2022-08-01 10:30:00,60.1,60.76,60.09,60.67,168459.0,48.8081,49.3441,48.8,49.271,168459.0
2022-08-01 11:00:00,60.68,60.68,60.32,60.55,126839.0,49.2791,49.2791,48.9867,49.1735,126839.0
2022-08-01 11:30:00,60.54,60.55,60.34,60.35,121505.0,49.1654,49.1735,49.003,49.0111,121505.0
2022-08-01 12:00:00,60.35,60.45,60.25,60.4,85330.0,49.0111,49.0923,48.9299,49.0517,85330.0
2022-08-01 12:30:00,60.38,60.49,60.31,60.45,83544.0,49.0355,49.1248,48.9786,49.0923,83544.0
2022-08-01 13:00:00,60.44,60.44,60.08,60.09,125041.0,49.0842,49.0842,48.7918,48.8,125041.0
2022-08-01 13:30:00,60.09,60.11,59.74,59.91,223247.0,48.8,48.8162,48.5157,48.6538,223247.0
2022-08-01 14:00:00,59.9,60.08,59.81,60.05,142913.0,48.6457,48.7918,48.5726,48.7675,142913.0
2022-08-01 14:30:00,60.03,60.19,59.91,60.14,133566.0,48.7512,48.8812,48.6538,48.8406,133566.0
2022-08-01 15:00:00,60.15,60.25,60.05,60.16,142204.0,48.8487,48.9299,48.7675,48.8568,142204.0
2022-08-01 15:30:00,60.17,60.28,60.15,60.25,290600.0,48.8649,48.9543,48.8487,48.9299,290600.0
2022-08-02 09:30:00,60.06,60.12,59.06,59.08,458761.0,48.7756,48.8243,47.9635,47.9797,458761.0
2022-08-02 10:00:00,59.08,59.27,58.82,59.16,302002.0,47.9797,48.134,47.7686,48.0447,302002.0
2022-08-02 10:30:00,59.18,59.43,58.9,59.25,160153.0,48.0609,48.264,47.8335,48.1178,160153.0
2022-08-02 11:00:00,59.24,59.59,59.05,59.59,153676.0,48.1097,48.3939,47.9554,48.3939,153676.0
2022-08-02 11:30:00,59.58,59.65,59.42,59.63,129225.0,48.3858,48.4426,48.2558,48.4264,129225.0
2022-08-02 12:00:00,59.62,59.94,59.61,59.9,89275.0,48.4183,48.6781,48.4101,48.6457,89275.0
2022-08-02 12:30:00,59.9,59.99,59.83,59.91,82860.0,48.6457,48.7187,48.5888,48.6538,82860.0
2022-08-02 13:00:00,59.89,60.13,59.8,59.85,169369.0,48.6375,48.8324,48.5644,48.6051,169369.0
2022-08-02 13:30:00,59.83,59.83,59.53,59.69,121122.0,48.5888,48.5888,48.3452,48.4751,121122.0
2022-08-02 14:00:00,59.68,59.68,59.51,59.58,98020.0,48.467,48.467,48.3289,48.3858,98020.0
2022-08-02 14:30:00,59.58,59.65,59.51,59.55,116032.0,48.3858,48.4426,48.3289,48.3614,116032.0
2022-08-02 15:00:00,59.55,59.58,59.29,59.4,143388.0,48.3614,48.3858,48.1503,48.2396,143388.0
2022-08-02 15:30:00,59.4,59.51,59.26,59.29,357482.0,48.2396,48.3289,48.1259,48.1503,357482.0
2022-08-03 09:30:00,59.63,59.81,59.3,59.63,309580.0,48.4264,48.5726,48.1584,48.4264,309580.0
2022-08-03 10:00:00,59.64,59.64,59.05,59.31,300772.0,48.4345,48.4345,47.9554,48.1665,300772.0
2022-08-03 10:30:00,59.31,59.33,58.95,58.97,274520.0,48.1665,48.1828,47.8742,47.8904,274520.0
2022-08-03 11:00:00,58.98,59.09,58.88,58.93,211070.0,47.8985,47.9878,47.8173,47.8579,211070.0
2022-08-03 11:30:00,58.93,59.16,58.92,59.1,124128.0,47.8579,48.0447,47.8498,47.996,124128.0
2022-08-03 12:00:00,59.1,59.28,58.98,59.15,135592.0,47.996,48.1421,47.8985,48.0366,135592.0
2022-08-03 12:30:00,59.17,59.35,59.17,59.28,93550.0,48.0528,48.199,48.0528,48.1421,93550.0
2022-08-03 13:00:00,59.29,59.29,59.11,59.24,101570.0,48.1503,48.1503,48.0041,48.1097,101570.0
2022-08-03 13:30:00,59.26,59.3,59.1,59.18,125630.0,48.1259,48.1584,47.996,48.0609,125630.0
2022-08-03 14:00:00,59.18,59.23,59.12,59.17,95003.0,48.0609,48.1015,48.0122,48.0528,95003.0
2022-08-03 14:30:00,59.17,59.23,59.07,59.19,109734.0,48.0528,48.1015,47.9716,48.0691,109734.0
2022-08-03 15:00:00,59.19,59.26,59.14,59.23,131264.0,48.0691,48.1259,48.0285,48.1015,131264.0
2022-08-03 15:30:00,59.23,59.32,59.16,59.17,343999.0,48.1015,48.1746,48.0447,48.0528,343999.0
2022-08-04 09:30:00,59.04,59.12,58.64,59.08,392956.0,47.9472,48.0122,47.6224,47.9797,392956.0
2022-08-04 10:00:00,59.09,59.62,59.01,59.54,251190.0,47.9878,48.4183,47.9229,48.3533,251190.0
2022-08-04 10:30:00,59.55,59.7,59.35,59.49,164750.0,48.3614,48.4832,48.199,48.3127,164750.0
2022-08-04 11:00:00,59.5,59.53,59.25,59.48,175436.0,48.3208,48.3452,48.1178,48.3046,175436.0
2022-08-04 11:30:00,59.48,59.56,59.21,59.31,137343.0,48.3046,48.3695,48.0853,48.1665,137343.0
2022-08-04 12:00:00,59.31,59.53,59.24,59.5,90298.0,48.1665,48.3452,48.1097,48.3208,90298.0
2022-08-04 12:30:00,59.5,59.66,59.35,59.42,80034.0,48.3208,48.4508,48.199,48.2558,80034.0
2022-08-04 13:00:00,59.43,59.58,59.43,59.53,83173.0,48.264,48.3858,48.264,48.3452,83173.0
2022-08-04 13:30:00,59.53,59.59,59.47,59.57,64272.0,48.3452,48.3939,48.2964,48.3777,64272.0
2022-08-04 14:00:00,59.55,59.68,59.52,59.67,80293.0,48.3614,48.467,48.3371,48.4589,80293.0
2022-08-04 14:30:00,59.67,59.7,59.51,59.59,89152.0,48.4589,48.4832,48.3289,48.3939,89152.0
2022-08-04 15:00:00,59.59,59.64,59.52,59.58,160060.0,48.3939,48.4345,48.3371,48.3858,160060.0
2022-08-04 15:30:00,59.56,59.57,59.27,59.3,260283.0,48.3695,48.3777,48.134,48.1584,260283.0
2022-08-05 09:30:00,59.04,59.84,58.83,59.84,330110.0,47.9472,48.5969,47.7767,48.5969,330110.0
2022-08-05 10:00:00,59.84,60.59,59.72,60.59,316456.0,48.5969,49.206,48.4995,49.206,316456.0
2022-08-05 10:30:00,60.6,60.91,60.49,60.87,199791.0,49.2141,49.4659,49.1248,49.4334,199791.0
2022-08-05 11:00:00,60.87,60.87,60.03,60.03,170275.0,49.4334,49.4334,48.7512,48.7512,170275.0
2022-08-05 11:30:00,60.01,60.26,59.94,60.0,148869.0,48.735,48.938,48.6781,48.7269,148869.0
2022-08-05 12:00:00,59.98,60.2,59.96,60.09,90654.0,48.7106,48.8893,48.6944,48.8,90654.0
2022-08-05 12:30:00,60.09,60.43,60.0,60.4,66857.0,48.8,49.0761,48.7269,49.0517,66857.0
2022-08-05 13:00:00,60.4,60.65,60.36,60.59,108093.0,49.0517,49.2547,49.0192,49.206,108093.0
2022-08-05 13:30:00,60.6,60.76,60.57,60.64,95731.0,49.2141,49.3441,49.1898,49.2466,95731.0
2022-08-05 14:00:00,60.63,60.7,60.51,60.51,137167.0,49.2385,49.2954,49.141,49.141,137167.0
2022-08-05 14:30:00,60.5,60.58,60.39,60.4,106670.0,49.1329,49.1979,49.0436,49.0517,106670.0
2022-08-05 15:00:00,60.41,60.59,60.36,60.53,128365.0,49.0598,49.206,49.0192,49.1573,128365.0
2022-08-05 15:30:00,60.52,60.69,60.47,60.67,204683.0,49.1492,49.2872,49.1086,49.271,204683.0
2022-08-08 09:30:00,61.4,61.71,61.32,61.42,430288.0,49.8638,50.1156,49.7989,49.8801,430288.0
2022-08-08 10:00:00,61.42,61.49,61.04,61.09,184951.0,49.8801,49.9369,49.5715,49.6121,184951.0
2022-08-08 10:30:00,61.09,61.12,60.75,60.8,139046.0,49.6121,49.6364,49.336,49.3766,139046.0
2022-08-08 11:00:00,60.81,60.9,60.71,60.88,193522.0,49.3847,49.4578,49.3035,49.4415,193522.0
2022-08-08 11:30:00,60.89,60.99,60.7,60.92,154545.0,49.4497,49.5309,49.2954,49.474,154545.0
2022-08-08 12:00:00,60.93,60.99,60.73,60.89,130236.0,49.4821,49.5309,49.3197,49.4497,130236.0
2022-08-08 12:30:00,60.87,60.93,60.67,60.86,99603.0,49.4334,49.4821,49.271,49.4253,99603.0
2022-08-08 13:00:00,60.85,61.07,60.84,60.88,100232.0,49.4172,49.5958,49.409,49.4415,100232.0
2022-08-08 13:30:00,60.87,60.93,60.76,60.9,72893.0,49.4334,49.4821,49.3441,49.4578,72893.0
2022-08-08 14:00:00,60.91,60.91,60.57,60.6,101819.0,49.4659,49.4659,49.1898,49.2141,101819.0
2022-08-08 14:30:00,60.6,60.65,60.44,60.59,164986.0,49.2141,49.2547,49.0842,49.206,164986.0
2022-08-08 15:00:00,60.59,60.72,60.56,60.67,155858.0,49.206,49.3116,49.1817,49.271,155858.0
2022-08-08 15:30:00,60.67,60.84,60.57,60.79,339075.0,49.271,49.409,49.1898,49.3684,339075.0
2022-08-09 09:30:00,61.16,61.43,60.98,61.13,303565.0,49.6689,49.8882,49.5227,49.6446,303565.0
2022-08-09 10:00:00,61.13,61.19,60.89,61.0,216768.0,49.6446,49.6933,49.4497,49.539,216768.0
2022-08-09 10:30:00,61.02,61.09,60.88,60.96,255151.0,49.5552,49.6121,49.4415,49.5065,255151.0
2022-08-09 11:00:00,60.98,61.01,60.82,60.94,131743.0,49.5227,49.5471,49.3928,49.4903,131743.0
2022-08-09 11:30:00,60.94,61.2,60.85,60.98,146700.0,49.4903,49.7014,49.4172,49.5227,146700.0
2022-08-09 12:00:00,60.97,61.06,60.9,60.96,73249.0,49.5146,49.5877,49.4578,49.5065,73249.0
2022-08-09 12:30:00,60.96,60.97,60.81,60.9,79059.0,49.5065,49.5146,49.3847,49.4578,79059.0
2022-08-09 13:00:00,60.91,61.04,60.88,60.97,76863.0,49.4659,49.5715,49.4415,49.5146,76863.0
2022-08-09 13:30:00,60.97,61.01,60.79,60.98,99885.0,49.5146,49.5471,49.3684,49.5227,99885.0
2022-08-09 14:00:00,60.97,61.07,60.76,60.8,75520.0,49.5146,49.5958,49.3441,49.3766,75520.0
2022-08-09 14:30:00,60.8,60.97,60.75,60.95,115416.0,49.3766,49.5146,49.336,49.4984,115416.0
2022-08-09 15:00:00,60.95,61.22,60.94,61.21,174981.0,49.4984,49.7177,49.4903,49.7095,174981.0
2022-08-09 15:30:00,61.21,61.35,61.15,61.35,467567.0,49.7095,49.8232,49.6608,49.8232,467567.0
2022-08-10 09:30:00,62.3,62.36,61.81,61.9,471201.0,50.5947,50.6435,50.1968,50.2699,471201.0
2022-08-10 10:00:00,61.93,62.11,61.65,61.84,253368.0,50.2943,50.4404,50.0669,50.2212,253368.0
2022-08-10 10:30:00,61.84,62.21,61.84,62.09,243947.0,50.2212,50.5216,50.2212,50.4242,243947.0
2022-08-10 11:00:00,62.09,62.21,61.86,62.15,211660.0,50.4242,50.5216,50.2374,50.4729,211660.0
2022-08-10 11:30:00,62.16,62.22,61.93,62.04,159595.0,50.481,50.5298,50.2943,50.3836,159595.0
2022-08-10 12:00:00,62.05,62.16,62.0,62.1,108910.0,50.3917,50.481,50.3511,50.4323,108910.0
2022-08-10 12:30:00,62.1,62.22,61.89,61.96,183058.0,50.4323,50.5298,50.2618,50.3186,183058.0
2022-08-10 13:00:00,61.96,61.99,61.8,61.8,106279.0,50.3186,50.343,50.1887,50.1887,106279.0
2022-08-10 13:30:00,61.8,61.89,61.77,61.83,109143.0,50.1887,50.2618,50.1643,50.213,109143.0
2022-08-10 14:00:00,61.83,61.84,61.52,61.53,133096.0,50.213,50.2212,49.9613,49.9694,133096.0
2022-08-10 14:30:00,61.53,61.7,61.52,61.53,180723.0,49.9694,50.1075,49.9613,49.9694,180723.0
2022-08-10 15:00:00,61.52,61.67,61.5,61.58,189604.0,49.9613,50.0831,49.945,50.01,189604.0
2022-08-10 15:30:00,61.58,61.77,61.55,61.72,408319.0,50.01,50.1643,49.9856,50.1237,408319.0
2022-08-11 09:30:00,59.96,60.53,59.87,60.5,433585.0,50.862,51.3455,50.7857,51.3201,433585.0
2022-08-11 10:00:00,60.49,60.51,60.1,60.13,195588.0,51.3116,51.3286,50.9808,51.0062,195588.0
2022-08-11 10:30:00,60.16,60.33,59.89,59.92,187403.0,51.0317,51.1759,50.8026,50.8281,187403.0
2022-08-11 11:00:00,59.92,59.93,59.58,59.87,233811.0,50.8281,50.8366,50.5397,50.7857,233811.0
2022-08-11 11:30:00,59.86,60.03,59.68,59.95,204614.0,50.7772,50.9214,50.6245,50.8535,204614.0
2022-08-11 12:00:00,59.95,60.0,59.76,59.94,103031.0,50.8535,50.8959,50.6924,50.845,103031.0
2022-08-11 12:30:00,59.93,60.0,59.89,60.0,57689.0,50.8366,50.8959,50.8026,50.8959,57689.0
2022-08-11 13:00:00,60.02,60.3,59.97,60.23,206893.0,50.9129,51.1504,50.8705,51.091,206893.0
2022-08-11 13:30:00,60.23,60.25,60.07,60.15,168352.0,51.091,51.108,50.9553,51.0232,168352.0
2022-08-11 14:00:00,60.15,60.19,60.0,60.14,182959.0,51.0232,51.0571,50.8959,51.0147,182959.0
2022-08-11 14:30:00,60.13,60.13,59.87,59.99,255037.0,51.0062,51.0062,50.7857,50.8875,255037.0
2022-08-11 15:00:00,59.99,60.04,59.92,60.0,267173.0,50.8875,50.9299,50.8281,50.8959,267173.0
2022-08-11 15:30:00,60.0,60.16,59.87,60.05,946773.0,50.8959,51.0317,50.7857,50.9384,946773.0
2022-08-12 09:30:00,59.33,59.58,59.18,59.54,1664225.0,50.3276,50.5397,50.2004,50.5057,1664225.0
2022-08-12 10:00:00,59.53,59.77,59.36,59.76,1969228.0,50.4973,50.7008,50.353,50.6924,1969228.0
2022-08-12 10:30:00,59.76,59.97,59.44,59.5,246368.0,50.6924,50.8705,50.4209,50.4718,246368.0
2022-08-12 11:00:00,59.51,59.74,59.48,59.58,221685.0,50.4803,50.6754,50.4548,50.5397,221685.0
2022-08-12 11:30:00,59.59,59.93,59.47,59.86,170458.0,50.5482,50.8366,50.4464,50.7772,170458.0
2022-08-12 12:00:00,59.87,59.99,59.84,59.88,131168.0,50.7857,50.8875,50.7602,50.7941,131168.0
2022-08-12 12:30:00,59.88,59.96,59.84,59.95,105288.0,50.7941,50.862,50.7602,50.8535,105288.0
2022-08-12 13:00:00,59.96,60.03,59.91,59.94,82480.0,50.862,50.9214,50.8196,50.845,82480.0
2022-08-12 13:30:00,59.95,60.11,59.95,60.02,114760.0,50.8535,50.9892,50.8535,50.9129,114760.0
2022-08-12 14:00:00,60.02,60.14,59.98,60.11,112992.0,50.9129,51.0147,50.879,50.9892,112992.0
2022-08-12 14:30:00,60.11,60.15,59.97,60.11,143794.0,50.9892,51.0232,50.8705,50.9892,143794.0
2022-08-12 15:00:00,60.1,60.21,60.03,60.2,155465.0,50.9808,51.0741,50.9214,51.0656,155465.0
2022-08-12 15:30:00,60.2,60.31,60.16,60.2,359495.0,51.0656,51.1589,51.0317,51.0656,359495.0
2022-08-15 09:30:00,58.0,58.01,57.62,57.94,590425.0,49.1994,49.2079,48.8771,49.1485,590425.0
2022-08-15 10:00:00,57.94,58.11,57.85,57.9,284513.0,49.1485,49.2927,49.0722,49.1146,284513.0
2022-08-15 10:30:00,57.9,58.07,57.85,57.93,313849.0,49.1146,49.2588,49.0722,49.14,313849.0
2022-08-15 11:00:00,57.94,58.14,57.91,58.07,174511.0,49.1485,49.3182,49.1231,49.2588,174511.0
2022-08-15 11:30:00,58.05,58.39,58.02,58.27,168473.0,49.2418,49.5302,49.2164,49.4284,168473.0
2022-08-15 12:00:00,58.26,58.36,58.19,58.19,101411.0,49.42,49.5048,49.3606,49.3606,101411.0
2022-08-15 12:30:00,58.2,58.37,58.11,58.35,140715.0,49.3691,49.5133,49.2927,49.4963,140715.0
2022-08-15 13:00:00,58.37,58.52,58.28,58.41,180810.0,49.5133,49.6405,49.4369,49.5472,180810.0
2022-08-15 13:30:00,58.41,58.43,58.27,58.3,140603.0,49.5472,49.5642,49.4284,49.4539,140603.0
2022-08-15 14:00:00,58.29,58.33,58.14,58.28,118787.0,49.4454,49.4793,49.3182,49.4369,118787.0
2022-08-15 14:30:00,58.29,58.41,58.26,58.36,127557.0,49.4454,49.5472,49.42,49.5048,127557.0
2022-08-15 15:00:00,58.36,58.57,58.34,58.57,145326.0,49.5048,49.6829,49.4878,49.6829,145326.0
2022-08-15 15:30:00,58.57,58.59,58.46,58.51,428531.0,49.6829,49.6999,49.5896,49.632,428531.0
2022-08-16 09:30:00,60.08,60.64,60.05,60.47,596833.0,50.9638,51.4388,50.9384,51.2946,596833.0
2022-08-16 10:00:00,60.46,60.62,60.29,60.62,265371.0,51.2861,51.4219,51.1419,51.4219,265371.0
2022-08-16 10:30:00,60.61,60.72,60.43,60.51,169941.0,51.4134,51.5067,51.2607,51.3286,169941.0
2022-08-16 11:00:00,60.51,60.59,60.42,60.48,171885.0,51.3286,51.3964,51.2522,51.3031,171885.0
2022-08-16 11:30:00,60.47,60.53,60.29,60.42,127171.0,51.2946,51.3455,51.1419,51.2522,127171.0
2022-08-16 12:00:00,60.43,60.61,60.39,60.58,86005.0,51.2607,51.4134,51.2268,51.3879,86005.0
2022-08-16 12:30:00,60.57,60.66,60.52,60.52,74782.0,51.3795,51.4558,51.337,51.337,74782.0
2022-08-16 13:00:00,60.52,60.69,60.5,60.53,83415.0,51.337,51.4812,51.3201,51.3455,83415.0
2022-08-16 13:30:00,60.52,60.73,60.52,60.68,103240.0,51.337,51.5152,51.337,51.4728,103240.0
2022-08-16 14:00:00,60.7,60.94,60.63,60.93,148508.0,51.4897,51.6933,51.4303,51.6848,148508.0
2022-08-16 14:30:00,60.93,60.93,60.7,60.86,212730.0,51.6848,51.6848,51.4897,51.6254,212730.0
2022-08-16 15:00:00,60.86,60.93,60.75,60.89,157399.0,51.6254,51.6848,51.5321,51.6509,157399.0
2022-08-16 15:30:00,60.88,61.03,60.79,60.97,523842.0,51.6424,51.7697,51.5661,51.7188,523842.0
2022-08-17 09:30:00,59.5,59.67,59.32,59.59,425492.0,50.4718,50.616,50.3191,50.5482,425492.0
2022-08-17 10:00:00,59.62,59.8,59.48,59.67,192536.0,50.5736,50.7263,50.4548,50.616,192536.0
2022-08-17 10:30:00,59.68,59.92,59.59,59.6,123014.0,50.6245,50.8281,50.5482,50.5566,123014.0
2022-08-17 11:00:00,59.63,59.81,59.62,59.79,137455.0,50.5821,50.7348,50.5736,50.7178,137455.0
2022-08-17 11:30:00,59.79,59.83,59.45,59.51,162177.0,50.7178,50.7517,50.4294,50.4803,162177.0
2022-08-17 12:00:00,59.52,59.68,59.51,59.67,71805.0,50.4888,50.6245,50.4803,50.616,71805.0
2022-08-17 12:30:00,59.65,59.75,59.53,59.54,124664.0,50.599,50.6839,50.4973,50.5057,124664.0
2022-08-17 13:00:00,59.53,59.58,59.51,59.55,128485.0,50.4973,50.5397,50.4803,50.5142,128485.0
2022-08-17 13:30:00,59.54,59.58,59.44,59.45,125038.0,50.5057,50.5397,50.4209,50.4294,125038.0
2022-08-17 14:00:00,59.48,59.98,59.47,59.88,150016.0,50.4548,50.879,50.4464,50.7941,150016.0
2022-08-17 14:30:00,59.9,60.01,59.72,59.75,89562.0,50.8111,50.9044,50.6584,50.6839,89562.0
2022-08-17 15:00:00,59.72,59.81,59.53,59.6,136256.0,50.6584,50.7348,50.4973,50.5566,136256.0
2022-08-17 15:30:00,59.56,59.69,59.51,59.65,242017.0,50.5227,50.633,50.4803,50.599,242017.0
2022-08-18 09:30:00,60.16,60.26,59.98,60.12,228323.0,51.0317,51.1165,50.879,50.9977,228323.0
2022-08-18 10:00:00,60.12,60.23,59.91,60.21,162518.0,50.9977,51.091,50.8196,51.0741,162518.0
2022-08-18 10:30:00,60.23,60.27,60.09,60.26,162249.0,51.091,51.125,50.9723,51.1165,162249.0
2022-08-18 11:00:00,60.25,60.34,60.15,60.23,165017.0,51.108,51.1843,51.0232,51.091,165017.0
2022-08-18 11:30:00,60.23,60.53,60.19,60.45,181804.0,51.091,51.3455,51.0571,51.2777,181804.0
2022-08-18 12:00:00,60.45,60.46,60.25,60.29,79991.0,51.2777,51.2861,51.108,51.1419,79991.0
2022-08-18 12:30:00,60.29,60.3,60.13,60.14,151159.0,51.1419,51.1504,51.0062,51.0147,151159.0
2022-08-18 13:00:00,60.17,60.26,60.08,60.26,77203.0,51.0401,51.1165,50.9638,51.1165,77203.0
2022-08-18 13:30:00,60.27,60.33,60.21,60.23,56630.0,51.125,51.1759,51.0741,51.091,56630.0
2022-08-18 14:00:00,60.25,60.4,60.24,60.37,63663.0,51.108,51.2352,51.0995,51.2098,63663.0
2022-08-18 14:30:00,60.37,60.41,60.33,60.38,72222.0,51.2098,51.2437,51.1759,51.2183,72222.0
2022-08-18 15:00:00,60.38,60.51,60.36,60.47,174342.0,51.2183,51.3286,51.2013,51.2946,174342.0
2022-08-18 15:30:00,60.47,60.56,60.38,60.5,324121.0,51.2946,51.371,51.2183,51.3201,324121.0
2022-08-19 09:30:00,59.57,59.66,59.07,59.1,374399.0,50.5312,50.6075,50.1071,50.1325,374399.0
2022-08-19 10:00:00,59.11,59.35,59.0,59.14,207018.0,50.141,50.3446,50.0477,50.1664,207018.0
2022-08-19 10:30:00,59.15,59.19,58.88,58.89,117627.0,50.1749,50.2088,49.9459,49.9544,117627.0
2022-08-19 11:00:00,58.89,58.96,58.79,58.9,127781.0,49.9544,50.0137,49.8695,49.9628,127781.0
2022-08-19 11:30:00,58.9,59.23,58.9,58.95,265165.0,49.9628,50.2428,49.9628,50.0053,265165.0
2022-08-19 12:00:00,58.94,59.18,58.92,59.09,63286.0,49.9968,50.2004,49.9798,50.124,63286.0
2022-08-19 12:30:00,59.09,59.21,59.06,59.21,36395.0,50.124,50.2258,50.0986,50.2258,36395.0
2022-08-19 13:00:00,59.22,59.26,58.98,59.07,82127.0,50.2343,50.2682,50.0307,50.1071,82127.0
2022-08-19 13:30:00,59.07,59.17,58.94,59.05,227112.0,50.1071,50.1919,49.9968,50.0901,227112.0
2022-08-19 14:00:00,59.04,59.08,58.88,58.95,175112.0,50.0816,50.1155,49.9459,50.0053,175112.0
2022-08-19 14:30:00,58.94,58.97,58.74,58.79,139040.0,49.9968,50.0222,49.8271,49.8695,139040.0
2022-08-19 15:00:00,58.79,58.91,58.76,58.88,100296.0,49.8695,49.9713,49.8441,49.9459,100296.0
2022-08-19 15:30:00,58.87,58.92,58.78,58.84,418642.0,49.9374,49.9798,49.8611,49.912,418642.0
2022-08-22 09:30:00,58.85,58.92,58.57,58.6,250867.0,49.9204,49.9798,49.6829,49.7084,250867.0
2022-08-22 10:00:00,58.59,58.81,58.54,58.62,133029.0,49.6999,49.8865,49.6575,49.7253,133029.0
2022-08-22 10:30:00,58.61,59.02,58.61,59.02,113558.0,49.7168,50.0646,49.7168,50.0646,113558.0
2022-08-22 11:00:00,59.0,59.21,58.99,59.1,155535.0,50.0477,50.2258,50.0392,50.1325,155535.0
2022-08-22 11:30:00,59.1,59.32,59.05,59.26,133255.0,50.1325,50.3191,50.0901,50.2682,133255.0
2022-08-22 12:00:00,59.25,59.44,59.23,59.34,72134.0,50.2597,50.4209,50.2428,50.3361,72134.0
2022-08-22 12:30:00,59.34,59.44,59.31,59.38,56499.0,50.3361,50.4209,50.3106,50.37,56499.0
2022-08-22 13:00:00,59.38,59.39,59.17,59.2,56450.0,50.37,50.3785,50.1919,50.2173,56450.0
2022-08-22 13:30:00,59.2,59.24,59.08,59.1,50201.0,50.2173,50.2513,50.1155,50.1325,50201.0
2022-08-22 14:00:00,59.1,59.13,58.95,59.04,107963.0,50.1325,50.1579,50.0053,50.0816,107963.0
2022-08-22 14:30:00,59.04,59.11,58.99,59.1,44642.0,50.0816,50.141,50.0392,50.1325,44642.0
2022-08-22 15:00:00,59.11,59.19,58.99,59.02,67588.0,50.141,50.2088,50.0392,50.0646,67588.0
2022-08-22 15:30:00,59.02,59.02,58.84,58.94,339308.0,50.0646,50.0646,49.912,49.9968,339308.0
2022-08-23 09:30:00,59.31,60.15,59.29,60.14,473678.0,50.3106,51.0232,50.2937,51.0147,473678.0
2022-08-23 10:00:00,60.14,60.52,60.09,60.15,336557.0,51.0147,51.337,50.9723,51.0232,336557.0
2022-08-23 10:30:00,60.16,60.6,60.11,60.49,241670.0,51.0317,51.4049,50.9892,51.3116,241670.0
2022-08-23 11:00:00,60.51,60.8,60.33,60.66,274184.0,51.3286,51.5746,51.1759,51.4558,274184.0
2022-08-23 11:30:00,60.67,61.0,60.66,60.97,244324.0,51.4643,51.7442,51.4558,51.7188,244324.0
2022-08-23 12:00:00,60.97,61.04,60.9,61.01,233739.0,51.7188,51.7781,51.6594,51.7527,233739.0
2022-08-23 12:30:00,61.0,61.25,60.91,61.21,222539.0,51.7442,51.9563,51.6679,51.9223,222539.0
2022-08-23 13:00:00,61.21,61.25,60.95,61.13,156364.0,51.9223,51.9563,51.7018,51.8545,156364.0
2022-08-23 13:30:00,61.12,61.19,60.88,60.95,151637.0,51.846,51.9054,51.6424,51.7018,151637.0
2022-08-23 14:00:00,60.93,61.06,60.88,61.05,164488.0,51.6848,51.7951,51.6424,51.7866,164488.0
2022-08-23 14:30:00,61.04,61.13,60.96,61.12,190813.0,51.7781,51.8545,51.7103,51.846,190813.0
2022-08-23 15:00:00,61.12,61.18,61.01,61.05,244042.0,51.846,51.8969,51.7527,51.7866,244042.0
2022-08-23 15:30:00,61.06,61.19,61.02,61.1,440199.0,51.7951,51.9054,51.7612,51.829,440199.0
2022-08-24 09:30:00,58.94,59.3,58.8,59.01,563489.0,49.9968,50.3022,49.878,50.0562,563489.0
2022-08-24 10:00:00,59.01,59.22,58.88,59.19,306039.0,50.0562,50.2343,49.9459,50.2088,306039.0
2022-08-24 10:30:00,59.17,59.35,58.88,59.27,256896.0,50.1919,50.3446,49.9459,50.2767,256896.0
2022-08-24 11:00:00,59.27,59.52,59.14,59.19,232850.0,50.2767,50.4888,50.1664,50.2088,232850.0
2022-08-24 11:30:00,59.2,59.25,59.0,59.16,175534.0,50.2173,50.2597,50.0477,50.1834,175534.0
2022-08-24 12:00:00,59.17,59.33,59.12,59.15,119326.0,50.1919,50.3276,50.1495,50.1749,119326.0
2022-08-24 12:30:00,59.15,59.15,58.81,58.83,147732.0,50.1749,50.1749,49.8865,49.9035,147732.0
2022-08-24 13:00:00,58.84,58.97,58.78,58.81,154137.0,49.912,50.0222,49.8611,49.8865,154137.0
2022-08-24 13:30:00,58.8,58.95,58.79,58.94,121038.0,49.878,50.0053,49.8695,49.9968,121038.0
2022-08-24 14:00:00,58.94,59.0,58.92,58.93,75120.0,49.9968,50.0477,49.9798,49.9883,75120.0
2022-08-24 14:30:00,58.93,59.05,58.89,58.92,106037.0,49.9883,50.0901,49.9544,49.9798,106037.0
2022-08-24 15:00:00,58.91,59.17,58.89,59.07,127340.0,49.9713,50.1919,49.9544,50.1071,127340.0
2022-08-24 15:30:00,59.07,59.21,59.06,59.12,278986.0,50.1071,50.2258,50.0986,50.1495,278986.0
2022-08-25 09:30:00,59.42,59.8,59.23,59.75,285224.0,50.4039,50.7263,50.2428,50.6839,285224.0
2022-08-25 10:00:00,59.8,59.92,59.47,59.58,255992.0,50.7263,50.8281,50.4464,50.5397,255992.0
2022-08-25 10:30:00,59.58,59.75,59.52,59.59,133842.0,50.5397,50.6839,50.4888,50.5482,133842.0
2022-08-25 11:00:00,59.58,59.59,59.27,59.38,124391.0,50.5397,50.5482,50.2767,50.37,124391.0
2022-08-25 11:30:00,59.37,59.5,59.26,59.45,108448.0,50.3615,50.4718,50.2682,50.4294,108448.0
2022-08-25 12:00:00,59.46,59.53,59.36,59.52,72731.0,50.4379,50.4973,50.353,50.4888,72731.0
2022-08-25 12:30:00,59.53,59.56,59.47,59.54,49693.0,50.4973,50.5227,50.4464,50.5057,49693.0
2022-08-25 13:00:00,59.54,59.65,59.51,59.64,78588.0,50.5057,50.599,50.4803,50.5906,78588.0
2022-08-25 13:30:00,59.64,59.67,59.55,59.59,62889.0,50.5906,50.616,50.5142,50.5482,62889.0
2022-08-25 14:00:00,59.58,59.75,59.53,59.73,87490.0,50.5397,50.6839,50.4973,50.6669,87490.0
2022-08-25 14:30:00,59.73,59.8,59.66,59.79,127616.0,50.6669,50.7263,50.6075,50.7178,127616.0
2022-08-25 15:00:00,59.79,60.0,59.69,59.99,121076.0,50.7178,50.8959,50.633,50.8875,121076.0
2022-08-25 15:30:00,59.99,60.25,59.97,60.18,347346.0,50.8875,51.108,50.8705,51.0486,347346.0
2022-08-26 09:30:00,60.89,61.08,60.73,61.04,301440.0,51.6509,51.8121,51.5152,51.7781,301440.0
2022-08-26 10:00:00,61.03,61.21,60.3,60.41,283256.0,51.7697,51.9223,51.1504,51.2437,283256.0
2022-08-26 10:30:00,60.4,60.4,59.86,60.09,263737.0,51.2352,51.2352,50.7772,50.9723,263737.0
2022-08-26 11:00:00,60.08,60.08,59.4,59.62,250655.0,50.9638,50.9638,50.387,50.5736,250655.0
2022-08-26 11:30:00,59.61,59.79,59.47,59.74,161049.0,50.5651,50.7178,50.4464,50.6754,161049.0
2022-08-26 12:00:00,59.74,59.78,59.53,59.63,129918.0,50.6754,50.7093,50.4973,50.5821,129918.0
2022-08-26 12:30:00,59.63,59.92,59.56,59.92,162990.0,50.5821,50.8281,50.5227,50.8281,162990.0
2022-08-26 13:00:00,59.91,59.99,59.84,59.94,97465.0,50.8196,50.8875,50.7602,50.845,97465.0
2022-08-26 13:30:00,59.94,59.94,59.77,59.86,81829.0,50.845,50.845,50.7008,50.7772,81829.0
2022-08-26 14:00:00,59.86,59.89,59.69,59.82,178346.0,50.7772,50.8026,50.633,50.7433,178346.0
2022-08-26 14:30:00,59.8,59.83,59.67,59.71,96010.0,50.7263,50.7517,50.616,50.6499,96010.0
2022-08-26 15:00:00,59.71,59.8,59.62,59.76,193027.0,50.6499,50.7263,50.5736,50.6924,193027.0
2022-08-26 15:30:00,59.76,59.79,59.59,59.71,384864.0,50.6924,50.7178,50.5482,50.6499,384864.0
2022-08-29 09:30:00,59.0,59.6,58.89,59.54,293598.0,50.0477,50.5566,49.9544,50.5057,293598.0
2022-08-29 10:00:00,59.55,59.84,59.44,59.53,163566.0,50.5142,50.7602,50.4209,50.4973,163566.0
2022-08-29 10:30:00,59.53,59.68,59.22,59.3,148740.0,50.4973,50.6245,50.2343,50.3022,148740.0
2022-08-29 11:00:00,59.3,59.56,59.29,59.51,149501.0,50.3022,50.5227,50.2937,50.4803,149501.0
2022-08-29 11:30:00,59.51,59.79,59.44,59.63,192561.0,50.4803,50.7178,50.4209,50.5821,192561.0
2022-08-29 12:00:00,59.63,59.75,59.62,59.67,61874.0,50.5821,50.6839,50.5736,50.616,61874.0
2022-08-29 12:30:00,59.66,59.7,59.55,59.57,55024.0,50.6075,50.6415,50.5142,50.5312,55024.0
2022-08-29 13:00:00,59.56,59.7,59.5,59.67,65406.0,50.5227,50.6415,50.4718,50.616,65406.0
2022-08-29 13:30:00,59.65,59.78,59.58,59.7,67103.0,50.599,50.7093,50.5397,50.6415,67103.0
2022-08-29 14:00:00,59.71,59.72,59.55,59.56,76705.0,50.6499,50.6584,50.5142,50.5227,76705.0
2022-08-29 14:30:00,59.56,59.78,59.53,59.64,96873.0,50.5227,50.7093,50.4973,50.5906,96873.0
2022-08-29 15:00:00,59.64,59.76,59.44,59.46,120915.0,50.5906,50.6924,50.4209,50.4379,120915.0
2022-08-29 15:30:00,59.46,59.58,59.21,59.25,322491.0,50.4379,50.5397,50.2258,50.2597,322491.0
2022-08-30 09:30:00,58.48,58.5,57.36,57.7,845428.0,49.6066,49.6235,48.6565,48.9449,845428.0
2022-08-30 10:00:00,57.69,57.7,57.34,57.64,545345.0,48.9364,48.9449,48.6396,48.894,545345.0
2022-08-30 10:30:00,57.63,57.66,56.78,57.07,452258.0,48.8855,48.911,48.1645,48.4105,452258.0
2022-08-30 11:00:00,57.06,57.18,56.84,56.92,267458.0,48.402,48.5038,48.2154,48.2833,267458.0
2022-08-30 11:30:00,56.92,57.1,56.76,56.8,210365.0,48.2833,48.436,48.1476,48.1815,210365.0
2022-08-30 12:00:00,56.8,57.18,56.76,57.04,161523.0,48.1815,48.5038,48.1476,48.3851,161523.0
2022-08-30 12:30:00,57.04,57.04,56.8,56.85,77910.0,48.3851,48.3851,48.1815,48.2239,77910.0
2022-08-30 13:00:00,56.85,56.95,56.78,56.89,74553.0,48.2239,48.3087,48.1645,48.2578,74553.0
2022-08-30 13:30:00,56.89,56.94,56.58,56.72,164845.0,48.2578,48.3002,47.9949,48.1136,164845.0
2022-08-30 14:00:00,56.73,56.97,56.73,56.78,98992.0,48.1221,48.3257,48.1221,48.1645,98992.0
2022-08-30 14:30:00,56.77,56.92,56.77,56.87,88607.0,48.156,48.2833,48.156,48.2409,88607.0
2022-08-30 15:00:00,56.88,57.13,56.87,56.93,130207.0,48.2494,48.4614,48.2409,48.2918,130207.0
2022-08-30 15:30:00,56.93,56.99,56.67,56.78,314536.0,48.2918,48.3427,48.0712,48.1645,314536.0
2022-08-31 09:30:00,56.26,56.34,55.88,55.99,403152.0,47.7234,47.7913,47.4011,47.4944,403152.0
2022-08-31 10:00:00,55.98,56.35,55.77,56.26,258854.0,47.4859,47.7998,47.3078,47.7234,258854.0
2022-08-31 10:30:00,56.25,56.69,56.22,56.52,186889.0,47.7149,48.0882,47.6895,47.944,186889.0
2022-08-31 11:00:00,56.52,56.65,56.29,56.44,193670.0,47.944,48.0542,47.7489,47.8761,193670.0
2022-08-31 11:30:00,56.44,56.57,56.34,56.4,165886.0,47.8761,47.9864,47.7913,47.8422,165886.0
2022-08-31 12:00:00,56.4,56.52,56.32,56.39,67842.0,47.8422,47.944,47.7743,47.8337,67842.0
2022-08-31 12:30:00,56.39,56.46,56.24,56.3,63035.0,47.8337,47.8931,47.7065,47.7574,63035.0
2022-08-31 13:00:00,56.29,56.43,56.26,56.37,83376.0,47.7489,47.8676,47.7234,47.8167,83376.0
2022-08-31 13:30:00,56.39,56.39,56.22,56.3,85283.0,47.8337,47.8337,47.6895,47.7574,85283.0
2022-08-31 14:00:00,56.3,56.41,56.24,56.26,66142.0,47.7574,47.8507,47.7065,47.7234,66142.0
2022-08-31 14:30:00,56.26,56.29,56.06,56.11,127418.0,47.7234,47.7489,47.5538,47.5962,127418.0
2022-08-31 15:00:00,56.1,56.25,56.06,56.11,130690.0,47.5877,47.7149,47.5538,47.5962,130690.0
2022-08-31 15:30:00,56.1,56.33,56.08,56.29,516937.0,47.5877,47.7828,47.5707,47.7489,516937.0
2022-09-01 09:30:00,54.25,54.49,53.89,54.05,756231.0,46.0184,46.222,45.713,45.8488,756231.0
2022-09-01 10:00:00,54.03,54.19,53.66,54.08,412923.0,45.8318,45.9675,45.5179,45.8742,412923.0
2022-09-01 10:30:00,54.08,54.1,53.61,53.71,271682.0,45.8742,45.8912,45.4755,45.5603,271682.0
2022-09-01 11:00:00,53.72,54.07,53.69,53.93,388122.0,45.5688,45.8657,45.5434,45.747,388122.0
2022-09-01 11:30:00,53.93,54.13,53.76,53.79,162794.0,45.747,45.9166,45.6028,45.6282,162794.0
2022-09-01 12:00:00,53.8,53.98,53.71,53.96,233444.0,45.6367,45.7894,45.5603,45.7724,233444.0
2022-09-01 12:30:00,53.91,53.99,53.8,53.85,136326.0,45.73,45.7979,45.6367,45.6791,136326.0
2022-09-01 13:00:00,53.84,54.17,53.8,54.13,132049.0,45.6706,45.9506,45.6367,45.9166,132049.0
2022-09-01 13:30:00,54.14,54.14,53.88,53.94,161637.0,45.9251,45.9251,45.7046,45.7554,161637.0
2022-09-01 14:00:00,53.96,54.33,53.93,54.33,98255.0,45.7724,46.0863,45.747,46.0863,98255.0
2022-09-01 14:30:00,54.32,54.47,54.22,54.36,193342.0,46.0778,46.205,45.993,46.1117,193342.0
2022-09-01 15:00:00,54.36,54.54,54.26,54.26,140349.0,46.1117,46.2644,46.0269,46.0269,140349.0
2022-09-01 15:30:00,54.26,54.37,54.07,54.33,422279.0,46.0269,46.1202,45.8657,46.0863,422279.0
2022-09-02 09:30:00,55.26,55.26,54.73,54.9,486528.0,46.8752,46.8752,46.4256,46.5698,486528.0
2022-09-02 10:00:00,54.91,55.37,54.82,55.23,300174.0,46.5783,46.9685,46.5019,46.8497,300174.0
2022-09-02 10:30:00,55.23,55.46,55.23,55.33,302358.0,46.8497,47.0448,46.8497,46.9345,302358.0
2022-09-02 11:00:00,55.34,55.5,55.27,55.33,297140.0,46.943,47.0787,46.8836,46.9345,297140.0
2022-09-02 11:30:00,55.33,55.49,55.13,55.32,182292.0,46.9345,47.0703,46.7649,46.9261,182292.0
2022-09-02 12:00:00,55.33,55.45,55.1,55.14,146469.0,46.9345,47.0363,46.7394,46.7734,146469.0
2022-09-02 12:30:00,55.13,55.19,54.73,54.79,203522.0,46.7649,46.8158,46.4256,46.4765,203522.0
2022-09-02 13:00:00,54.79,54.79,54.46,54.51,141623.0,46.4765,46.4765,46.1965,46.239,141623.0
2022-09-02 13:30:00,54.5,54.72,54.44,54.54,137494.0,46.2305,46.4171,46.1796,46.2644,137494.0
2022-09-02 14:00:00,54.54,54.82,54.54,54.8,148634.0,46.2644,46.5019,46.2644,46.485,148634.0
2022-09-02 14:30:00,54.82,54.87,54.68,54.71,110531.0,46.5019,46.5443,46.3832,46.4086,110531.0
2022-09-02 15:00:00,54.7,54.85,54.47,54.5,190882.0,46.4001,46.5274,46.205,46.2305,190882.0
2022-09-02 15:30:00,54.5,54.52,54.21,54.48,407234.0,46.2305,46.2474,45.9845,46.2135,407234.0
2022-09-06 09:30:00,55.48,55.63,54.9,55.0,521562.0,47.0618,47.189,46.5698,46.6546,521562.0
2022-09-06 10:00:00,54.98,55.07,54.66,55.03,228004.0,46.6376,46.714,46.3662,46.6801,228004.0
2022-09-06 10:30:00,55.02,55.14,54.8,55.06,201692.0,46.6716,46.7734,46.485,46.7055,201692.0
2022-09-06 11:00:00,55.05,55.46,55.0,55.17,164950.0,46.697,47.0448,46.6546,46.7988,164950.0
2022-09-06 11:30:00,55.18,55.44,55.13,55.29,142153.0,46.8073,47.0278,46.7649,46.9006,142153.0
2022-09-06 12:00:00,55.29,55.35,55.04,55.11,136572.0,46.9006,46.9515,46.6885,46.7479,136572.0
2022-09-06 12:30:00,55.11,55.22,55.0,55.12,79602.0,46.7479,46.8412,46.6546,46.7564,79602.0
2022-09-06 13:00:00,55.12,55.15,54.84,54.88,73705.0,46.7564,46.7819,46.5189,46.5528,73705.0
2022-09-06 13:30:00,54.86,54.98,54.79,54.91,65924.0,46.5359,46.6376,46.4765,46.5783,65924.0
2022-09-06 14:00:00,54.9,55.13,54.87,54.94,114008.0,46.5698,46.7649,46.5443,46.6037,114008.0
2022-09-06 14:30:00,54.95,55.01,54.84,54.88,92189.0,46.6122,46.6631,46.5189,46.5528,92189.0
2022-09-06 15:00:00,54.91,55.01,54.81,54.87,132271.0,46.5783,46.6631,46.4934,46.5443,132271.0
2022-09-06 15:30:00,54.87,54.98,54.71,54.91,287896.0,46.5443,46.6376,46.4086,46.5783,287896.0
2022-09-07 09:30:00,53.67,53.75,53.29,53.48,592296.0,45.5264,45.5943,45.2041,45.3652,592296.0
2022-09-07 10:00:00,53.47,53.57,53.21,53.49,535882.0,45.3568,45.4416,45.1362,45.3737,535882.0
2022-09-07 10:30:00,53.52,54.03,53.52,53.92,404909.0,45.3992,45.8318,45.3992,45.7385,404909.0
2022-09-07 11:00:00,53.92,54.22,53.83,53.96,316080.0,45.7385,45.993,45.6621,45.7724,316080.0
2022-09-07 11:30:00,53.96,54.13,53.85,53.99,261508.0,45.7724,45.9166,45.6791,45.7979,261508.0
2022-09-07 12:00:00,54.0,54.09,53.89,54.01,120022.0,45.8063,45.8827,45.713,45.8148,120022.0
2022-09-07 12:30:00,54.0,54.14,53.94,54.12,100335.0,45.8063,45.9251,45.7554,45.9081,100335.0
2022-09-07 13:00:00,54.12,54.28,54.09,54.21,94078.0,45.9081,46.0439,45.8827,45.9845,94078.0
2022-09-07 13:30:00,54.22,54.35,54.21,54.27,93699.0,45.993,46.1032,45.9845,46.0354,93699.0
2022-09-07 14:00:00,54.29,54.33,54.15,54.21,107209.0,46.0523,46.0863,45.9336,45.9845,107209.0
2022-09-07 14:30:00,54.21,54.34,54.15,54.34,140021.0,45.9845,46.0948,45.9336,46.0948,140021.0
2022-09-07 15:00:00,54.34,54.61,54.25,54.58,264246.0,46.0948,46.3238,46.0184,46.2983,264246.0
2022-09-07 15:30:00,54.57,54.58,54.31,54.34,429684.0,46.2899,46.2983,46.0693,46.0948,429684.0
2022-09-08 09:30:00,54.59,55.04,54.5,54.83,314301.0,46.3068,46.6885,46.2305,46.5104,314301.0
2022-09-08 10:00:00,54.83,54.89,54.62,54.74,217216.0,46.5104,46.5613,46.3323,46.4341,217216.0
2022-09-08 10:30:00,54.73,54.93,54.69,54.89,124490.0,46.4256,46.5952,46.3916,46.5613,124490.0
2022-09-08 11:00:00,54.87,55.3,54.83,55.13,138379.0,46.5443,46.9091,46.5104,46.7649,138379.0
2022-09-08 11:30:00,55.13,55.24,54.93,54.98,134452.0,46.7649,46.8582,46.5952,46.6376,134452.0
2022-09-08 12:00:00,54.97,55.02,54.65,54.88,146449.0,46.6292,46.6716,46.3577,46.5528,146449.0
2022-09-08 12:30:00,54.87,55.25,54.84,55.11,114768.0,46.5443,46.8667,46.5189,46.7479,114768.0
2022-09-08 13:00:00,55.1,55.33,55.06,55.25,86343.0,46.7394,46.9345,46.7055,46.8667,86343.0
2022-09-08 13:30:00,55.26,55.36,55.04,55.18,92622.0,46.8752,46.96,46.6885,46.8073,92622.0
2022-09-08 14:00:00,55.17,55.3,55.15,55.23,84105.0,46.7988,46.9091,46.7819,46.8497,84105.0
2022-09-08 14:30:00,55.22,55.29,55.05,55.08,83459.0,46.8412,46.9006,46.697,46.7225,83459.0
2022-09-08 15:00:00,55.09,55.24,55.01,55.18,106162.0,46.731,46.8582,46.6631,46.8073,106162.0
2022-09-08 15:30:00,55.18,55.35,55.11,55.31,256869.0,46.8073,46.9515,46.7479,46.9176,256869.0
2022-09-09 09:30:00,57.02,57.4,57.0,57.29,340928.0,48.3681,48.6904,48.3511,48.5971,340928.0
2022-09-09 10:00:00,57.27,57.63,57.24,57.46,340003.0,48.5802,48.8855,48.5547,48.7413,340003.0
2022-09-09 10:30:00,57.45,57.6,57.36,57.37,203287.0,48.7329,48.8601,48.6565,48.665,203287.0
2022-09-09 11:00:00,57.37,57.38,57.11,57.14,140219.0,48.665,48.6735,48.4445,48.4699,140219.0
2022-09-09 11:30:00,57.14,57.47,57.07,57.4,222617.0,48.4699,48.7498,48.4105,48.6904,222617.0
2022-09-09 12:00:00,57.38,57.65,57.29,57.62,151070.0,48.6735,48.9025,48.5971,48.8771,151070.0
2022-09-09 12:30:00,57.62,57.8,57.57,57.8,145603.0,48.8771,49.0298,48.8347,49.0298,145603.0
2022-09-09 13:00:00,57.81,57.87,57.7,57.84,192121.0,49.0382,49.0891,48.9449,49.0637,192121.0
2022-09-09 13:30:00,57.85,57.95,57.79,57.83,201839.0,49.0722,49.157,49.0213,49.0552,201839.0
2022-09-09 14:00:00,57.83,57.85,57.7,57.85,179473.0,49.0552,49.0722,48.9449,49.0722,179473.0
2022-09-09 14:30:00,57.84,57.89,57.75,57.88,117505.0,49.0637,49.1061,48.9873,49.0976,117505.0
2022-09-09 15:00:00,57.87,58.06,57.84,58.04,143161.0,49.0891,49.2503,49.0637,49.2333,143161.0
2022-09-09 15:30:00,58.04,58.09,57.93,57.93,468801.0,49.2333,49.2758,49.14,49.14,468801.0
2022-09-12 09:30:00,58.87,58.95,58.31,58.93,453807.0,49.9374,50.0053,49.4624,49.9883,453807.0
2022-09-12 10:00:00,58.94,59.09,58.88,59.06,169640.0,49.9968,50.124,49.9459,50.0986,169640.0
2022-09-12 10:30:00,59.07,59.12,58.72,58.73,164640.0,50.1071,50.1495,49.8102,49.8186,164640.0
2022-09-12 11:00:00,58.73,58.76,58.55,58.74,174581.0,49.8186,49.8441,49.666,49.8271,174581.0
2022-09-12 11:30:00,58.74,58.87,58.63,58.71,143564.0,49.8271,49.9374,49.7338,49.8017,143564.0
2022-09-12 12:00:00,58.7,58.86,58.65,58.68,98150.0,49.7932,49.9289,49.7508,49.7762,98150.0
2022-09-12 12:30:00,58.68,58.87,58.61,58.86,115192.0,49.7762,49.9374,49.7168,49.9289,115192.0
2022-09-12 13:00:00,58.86,59.01,58.76,58.93,72498.0,49.9289,50.0562,49.8441,49.9883,72498.0
2022-09-12 13:30:00,58.96,59.02,58.81,58.86,63518.0,50.0137,50.0646,49.8865,49.9289,63518.0
2022-09-12 14:00:00,58.85,58.87,58.62,58.67,90279.0,49.9204,49.9374,49.7253,49.7677,90279.0
2022-09-12 14:30:00,58.68,58.76,58.57,58.73,69312.0,49.7762,49.8441,49.6829,49.8186,69312.0
2022-09-12 15:00:00,58.73,58.82,58.7,58.77,98965.0,49.8186,49.895,49.7932,49.8526,98965.0
2022-09-12 15:30:00,58.77,58.9,58.64,58.82,315470.0,49.8526,49.9628,49.7423,49.895,315470.0
2022-09-13 09:30:00,57.56,58.41,57.5,58.16,510157.0,48.8262,49.5472,48.7753,49.3351,510157.0
2022-09-13 10:00:00,58.15,58.24,57.87,58.05,355354.0,49.3266,49.403,49.0891,49.2418,355354.0
2022-09-13 10:30:00,58.05,58.06,57.68,57.76,198868.0,49.2418,49.2503,48.928,48.9958,198868.0
2022-09-13 11:00:00,57.76,57.91,57.57,57.6,249857.0,48.9958,49.1231,48.8347,48.8601,249857.0
2022-09-13 11:30:00,57.61,57.74,57.36,57.39,255202.0,48.8686,48.9789,48.6565,48.682,255202.0
2022-09-13 12:00:00,57.39,57.53,57.32,57.38,71204.0,48.682,48.8007,48.6226,48.6735,71204.0
2022-09-13 12:30:00,57.36,57.56,57.29,57.55,87292.0,48.6565,48.8262,48.5971,48.8177,87292.0
2022-09-13 13:00:00,57.54,57.66,57.46,57.59,80294.0,48.8092,48.911,48.7413,48.8516,80294.0
2022-09-13 13:30:00,57.6,57.62,57.34,57.38,74516.0,48.8601,48.8771,48.6396,48.6735,74516.0
2022-09-13 14:00:00,57.37,57.44,57.24,57.3,93978.0,48.665,48.7244,48.5547,48.6056,93978.0
2022-09-13 14:30:00,57.32,57.32,56.96,57.0,159866.0,48.6226,48.6226,48.3172,48.3511,159866.0
2022-09-13 15:00:00,57.0,57.02,56.72,56.75,160463.0,48.3511,48.3681,48.1136,48.1391,160463.0
2022-09-13 15:30:00,56.75,56.79,56.49,56.68,627117.0,48.1391,48.173,47.9185,48.0797,627117.0
2022-09-14 09:30:00,56.5,56.71,56.18,56.63,372780.0,47.927,48.1051,47.6556,48.0373,372780.0
2022-09-14 10:00:00,56.66,56.73,55.98,55.98,411274.0,48.0627,48.1221,47.4859,47.4859,411274.0
2022-09-14 10:30:00,55.98,56.59,55.95,56.56,401851.0,47.4859,48.0034,47.4605,47.9779,401851.0
2022-09-14 11:00:00,56.56,56.6,56.31,56.35,310597.0,47.9779,48.0118,47.7658,47.7998,310597.0
2022-09-14 11:30:00,56.36,56.46,56.16,56.34,232964.0,47.8083,47.8931,47.6386,47.7913,232964.0
2022-09-14 12:00:00,56.36,56.46,56.24,56.36,55650.0,47.8083,47.8931,47.7065,47.8083,55650.0
2022-09-14 12:30:00,56.38,56.51,56.3,56.45,67920.0,47.8252,47.9355,47.7574,47.8846,67920.0
2022-09-14 13:00:00,56.46,56.5,56.34,56.4,65518.0,47.8931,47.927,47.7913,47.8422,65518.0
2022-09-14 13:30:00,56.41,56.45,56.18,56.19,132089.0,47.8507,47.8846,47.6556,47.664,132089.0
2022-09-14 14:00:00,56.18,56.28,56.11,56.16,157551.0,47.6556,47.7404,47.5962,47.6386,157551.0
2022-09-14 14:30:00,56.16,56.33,56.05,56.06,144891.0,47.6386,47.7828,47.5453,47.5538,144891.0
2022-09-14 15:00:00,56.07,56.12,55.8,55.85,199416.0,47.5623,47.6047,47.3332,47.3756,199416.0
2022-09-14 15:30:00,55.84,56.21,55.72,56.2,401560.0,47.3672,47.681,47.2654,47.6725,401560.0
2022-09-15 09:30:00,55.54,56.11,55.23,56.07,365883.0,47.1127,47.5962,46.8497,47.5623,365883.0
2022-09-15 10:00:00,56.12,56.19,55.73,55.73,188735.0,47.6047,47.664,47.2738,47.2738,188735.0
2022-09-15 10:30:00,55.73,55.84,55.46,55.57,114914.0,47.2738,47.3672,47.0448,47.1381,114914.0
2022-09-15 11:00:00,55.55,55.75,55.41,55.71,124092.0,47.1212,47.2908,47.0024,47.2569,124092.0
2022-09-15 11:30:00,55.7,55.75,55.31,55.36,115159.0,47.2484,47.2908,46.9176,46.96,115159.0
2022-09-15 12:00:00,55.36,55.41,55.13,55.31,110816.0,46.96,47.0024,46.7649,46.9176,110816.0
2022-09-15 12:30:00,55.32,55.51,55.31,55.51,59153.0,46.9261,47.0872,46.9176,47.0872,59153.0
2022-09-15 13:00:00,55.51,55.78,55.5,55.75,54202.0,47.0872,47.3163,47.0787,47.2908,54202.0
2022-09-15 13:30:00,55.74,55.74,55.48,55.54,47137.0,47.2823,47.2823,47.0618,47.1127,47137.0
2022-09-15 14:00:00,55.54,55.58,55.41,55.55,67233.0,47.1127,47.1466,47.0024,47.1212,67233.0
2022-09-15 14:30:00,55.55,55.6,55.41,55.42,85100.0,47.1212,47.1636,47.0024,47.0109,85100.0
2022-09-15 15:00:00,55.43,55.46,55.23,55.23,113642.0,47.0194,47.0448,46.8497,46.8497,113642.0
2022-09-15 15:30:00,55.23,55.42,55.15,55.34,254241.0,46.8497,47.0109,46.7819,46.943,254241.0
2022-09-16 09:30:00,54.67,54.81,54.48,54.8,314091.0,46.3747,46.4934,46.2135,46.485,314091.0
2022-09-16 10:00:00,54.83,55.54,54.83,55.37,261900.0,46.5104,47.1127,46.5104,46.9685,261900.0
2022-09-16 10:30:00,55.38,55.57,55.3,55.31,284779.0,46.977,47.1381,46.9091,46.9176,284779.0
2022-09-16 11:00:00,55.3,55.4,55.15,55.21,217252.0,46.9091,46.9939,46.7819,46.8327,217252.0
2022-09-16 11:30:00,55.22,55.48,55.01,55.14,292650.0,46.8412,47.0618,46.6631,46.7734,292650.0
2022-09-16 12:00:00,55.13,55.13,54.68,54.7,117054.0,46.7649,46.7649,46.3832,46.4001,117054.0
2022-09-16 12:30:00,54.69,54.99,54.65,54.92,126494.0,46.3916,46.6461,46.3577,46.5867,126494.0
2022-09-16 13:00:00,54.91,55.02,54.84,54.85,155754.0,46.5783,46.6716,46.5189,46.5274,155754.0
2022-09-16 13:30:00,54.85,54.98,54.68,54.74,101908.0,46.5274,46.6376,46.3832,46.4341,101908.0
2022-09-16 14:00:00,54.74,55.01,54.68,54.95,150662.0,46.4341,46.6631,46.3832,46.6122,150662.0
2022-09-16 14:30:00,54.91,55.11,54.89,55.07,80393.0,46.5783,46.7479,46.5613,46.714,80393.0
2022-09-16 15:00:00,55.05,55.2,54.92,54.95,133449.0,46.697,46.8243,46.5867,46.6122,133449.0
2022-09-16 15:30:00,54.95,55.27,54.9,55.15,588082.0,46.6122,46.8836,46.5698,46.7819,588082.0
2022-09-19 09:30:00,54.4,55.21,54.27,55.09,422763.0,46.1457,46.8327,46.0354,46.731,422763.0
2022-09-19 10:00:00,55.1,55.26,54.92,55.22,178138.0,46.7394,46.8752,46.5867,46.8412,178138.0
2022-09-19 10:30:00,55.21,55.76,55.19,55.73,161558.0,46.8327,47.2993,46.8158,47.2738,161558.0
2022-09-19 11:00:00,55.73,55.89,55.62,55.64,148812.0,47.2738,47.4096,47.1805,47.1975,148812.0
2022-09-19 11:30:00,55.64,55.68,55.47,55.52,112142.0,47.1975,47.2314,47.0533,47.0957,112142.0
2022-09-19 12:00:00,55.5,55.63,55.45,55.51,78764.0,47.0787,47.189,47.0363,47.0872,78764.0
2022-09-19 12:30:00,55.5,55.85,55.47,55.84,72303.0,47.0787,47.3756,47.0533,47.3672,72303.0
2022-09-19 13:00:00,55.84,55.93,55.78,55.86,83888.0,47.3672,47.4435,47.3163,47.3841,83888.0
2022-09-19 13:30:00,55.87,55.92,55.78,55.8,105941.0,47.3926,47.435,47.3163,47.3332,105941.0
2022-09-19 14:00:00,55.83,55.88,55.77,55.84,94293.0,47.3587,47.4011,47.3078,47.3672,94293.0
2022-09-19 14:30:00,55.84,55.97,55.81,55.96,71916.0,47.3672,47.4774,47.3417,47.4689,71916.0
2022-09-19 15:00:00,55.97,56.25,55.96,56.22,138153.0,47.4774,47.7149,47.4689,47.6895,138153.0
2022-09-19 15:30:00,56.25,56.33,56.15,56.32,331598.0,47.7149,47.7828,47.6301,47.7743,331598.0
2022-09-20 09:30:00,54.79,54.81,54.31,54.45,685190.0,46.4765,46.4934,46.0693,46.1881,685190.0
2022-09-20 10:00:00,54.45,54.81,54.36,54.81,371460.0,46.1881,46.4934,46.1117,46.4934,371460.0
2022-09-20 10:30:00,54.81,54.85,54.56,54.82,197979.0,46.4934,46.5274,46.2814,46.5019,197979.0
2022-09-20 11:00:00,54.83,55.1,54.65,54.84,223046.0,46.5104,46.7394,46.3577,46.5189,223046.0
2022-09-20 11:30:00,54.85,54.95,54.73,54.9,138769.0,46.5274,46.6122,46.4256,46.5698,138769.0
2022-09-20 12:00:00,54.89,54.95,54.68,54.69,97369.0,46.5613,46.6122,46.3832,46.3916,97369.0
2022-09-20 12:30:00,54.71,54.72,54.54,54.65,109874.0,46.4086,46.4171,46.2644,46.3577,109874.0
2022-09-20 13:00:00,54.66,54.78,54.59,54.64,122506.0,46.3662,46.468,46.3068,46.3492,122506.0
2022-09-20 13:30:00,54.64,54.73,54.54,54.61,102552.0,46.3492,46.4256,46.2644,46.3238,102552.0
2022-09-20 14:00:00,54.62,54.77,54.6,54.7,96748.0,46.3323,46.4595,46.3153,46.4001,96748.0
2022-09-20 14:30:00,54.69,54.87,54.55,54.83,116582.0,46.3916,46.5443,46.2729,46.5104,116582.0
2022-09-20 15:00:00,54.84,55.03,54.77,55.01,131169.0,46.5189,46.6801,46.4595,46.6631,131169.0
2022-09-20 15:30:00,55.01,55.25,54.93,55.11,254303.0,46.6631,46.8667,46.5952,46.7479,254303.0
2022-09-21 09:30:00,54.87,54.94,54.17,54.18,558527.0,46.5443,46.6037,45.9506,45.959,558527.0
2022-09-21 10:00:00,54.17,54.39,54.08,54.36,312130.0,45.9506,46.1372,45.8742,46.1117,312130.0
2022-09-21 10:30:00,54.36,54.39,53.98,54.17,246206.0,46.1117,46.1372,45.7894,45.9506,246206.0
2022-09-21 11:00:00,54.17,54.25,54.04,54.21,144920.0,45.9506,46.0184,45.8403,45.9845,144920.0
2022-09-21 11:30:00,54.22,54.32,54.1,54.21,207512.0,45.993,46.0778,45.8912,45.9845,207512.0
2022-09-21 12:00:00,54.2,54.26,54.1,54.12,86478.0,45.976,46.0269,45.8912,45.9081,86478.0
2022-09-21 12:30:00,54.12,54.14,53.94,53.97,114916.0,45.9081,45.9251,45.7554,45.7809,114916.0
2022-09-21 13:00:00,53.96,54.09,53.95,54.08,80653.0,45.7724,45.8827,45.7639,45.8742,80653.0
2022-09-21 13:30:00,54.1,54.26,54.05,54.19,136442.0,45.8912,46.0269,45.8488,45.9675,136442.0
2022-09-21 14:00:00,54.07,54.17,53.46,53.63,255792.0,45.8657,45.9506,45.3483,45.4925,255792.0
2022-09-21 14:30:00,53.61,54.77,53.46,54.6,323695.0,45.4755,46.4595,45.3483,46.3153,323695.0
2022-09-21 15:00:00,54.66,54.69,53.79,53.81,198539.0,46.3662,46.3916,45.6282,45.6452,198539.0
2022-09-21 15:30:00,53.79,53.9,53.24,53.25,538197.0,45.6282,45.7215,45.1617,45.1701,538197.0
2022-09-22 09:30:00,55.51,55.83,54.96,55.07,632969.0,47.0872,47.3587,46.6207,46.714,632969.0
2022-09-22 10:00:00,55.02,55.44,54.94,55.36,291537.0,46.6716,47.0278,46.6037,46.96,291537.0
2022-09-22 10:30:00,55.34,55.44,55.11,55.12,212595.0,46.943,47.0278,46.7479,46.7564,212595.0
2022-09-22 11:00:00,55.11,55.28,54.88,54.98,188707.0,46.7479,46.8921,46.5528,46.6376,188707.0
2022-09-22 11:30:00,54.97,55.22,54.93,55.08,255233.0,46.6292,46.8412,46.5952,46.7225,255233.0
2022-09-22 12:00:00,55.08,55.2,54.95,55.12,205759.0,46.7225,46.8243,46.6122,46.7564,205759.0
2022-09-22 12:30:00,55.1,55.44,54.92,55.3,398704.0,46.7394,47.0278,46.5867,46.9091,398704.0
2022-09-22 13:00:00,55.29,55.3,55.0,55.21,116918.0,46.9006,46.9091,46.6546,46.8327,116918.0
2022-09-22 13:30:00,55.22,55.37,55.16,55.28,92332.0,46.8412,46.9685,46.7903,46.8921,92332.0
2022-09-22 14:00:00,55.26,55.29,55.08,55.17,105873.0,46.8752,46.9006,46.7225,46.7988,105873.0
2022-09-22 14:30:00,55.18,55.29,55.1,55.28,77370.0,46.8073,46.9006,46.7394,46.8921,77370.0
2022-09-22 15:00:00,55.28,55.46,55.26,55.39,105704.0,46.8921,47.0448,46.8752,46.9854,105704.0
2022-09-22 15:30:00,55.39,55.57,55.33,55.36,474063.0,46.9854,47.1381,46.9345,46.96,474063.0
2022-09-23 09:30:00,52.4,52.61,51.95,52.04,1407920.0,44.4491,44.6273,44.0674,44.1437,1407920.0
2022-09-23 10:00:00,52.04,52.15,51.62,52.11,980737.0,44.1437,44.2371,43.7875,44.2031,980737.0
2022-09-23 10:30:00,52.11,52.17,51.77,51.94,669947.0,44.2031,44.254,43.9147,44.0589,669947.0
2022-09-23 11:00:00,51.94,52.1,51.84,52.0,576370.0,44.0589,44.1946,43.9741,44.1098,576370.0
2022-09-23 11:30:00,52.01,52.16,51.76,51.82,284148.0,44.1183,44.2455,43.9062,43.9571,284148.0
2022-09-23 12:00:00,51.81,51.88,51.69,51.7,165020.0,43.9486,44.008,43.8469,43.8553,165020.0
2022-09-23 12:30:00,51.7,51.91,51.58,51.87,205738.0,43.8553,44.0335,43.7535,43.9995,205738.0
2022-09-23 13:00:00,51.87,52.04,51.75,51.79,161036.0,43.9995,44.1437,43.8977,43.9317,161036.0
2022-09-23 13:30:00,51.79,51.85,51.66,51.79,152845.0,43.9317,43.9826,43.8214,43.9317,152845.0
2022-09-23 14:00:00,51.78,51.86,51.6,51.71,160941.0,43.9232,43.9911,43.7705,43.8638,160941.0
2022-09-23 14:30:00,51.7,51.7,51.47,51.51,250900.0,43.8553,43.8553,43.6602,43.6942,250900.0
2022-09-23 15:00:00,51.51,51.89,51.5,51.7,319850.0,43.6942,44.0165,43.6857,43.8553,319850.0
2022-09-23 15:30:00,51.69,52.18,51.67,52.15,707501.0,43.8469,44.2625,43.8299,44.2371,707501.0
2022-09-26 09:30:00,51.14,52.01,51.01,51.93,569886.0,43.3803,44.1183,43.27,44.0504,569886.0
2022-09-26 10:00:00,51.94,52.43,51.75,52.3,533182.0,44.0589,44.4746,43.8977,44.3643,533182.0
2022-09-26 10:30:00,52.3,52.37,51.77,51.82,417087.0,44.3643,44.4237,43.9147,43.9571,417087.0
2022-09-26 11:00:00,51.82,51.92,51.49,51.49,345545.0,43.9571,44.042,43.6772,43.6772,345545.0
2022-09-26 11:30:00,51.49,51.55,51.03,51.36,665689.0,43.6772,43.7281,43.287,43.5669,665689.0
2022-09-26 12:00:00,51.38,51.42,51.02,51.12,197325.0,43.5839,43.6178,43.2785,43.3633,197325.0
2022-09-26 12:30:00,51.12,51.25,50.93,51.16,177933.0,43.3633,43.4736,43.2022,43.3973,177933.0
2022-09-26 13:00:00,51.16,51.17,50.94,50.99,149216.0,43.3973,43.4058,43.2107,43.2531,149216.0
2022-09-26 13:30:00,50.98,51.14,50.91,50.96,159171.0,43.2446,43.3803,43.1852,43.2276,159171.0
2022-09-26 14:00:00,50.95,51.2,50.93,51.0,145637.0,43.2191,43.4312,43.2022,43.2615,145637.0
2022-09-26 14:30:00,50.99,51.35,50.95,51.26,197571.0,43.2531,43.5584,43.2191,43.4821,197571.0
2022-09-26 15:00:00,51.26,51.4,51.09,51.17,176886.0,43.4821,43.6009,43.3379,43.4058,176886.0
2022-09-26 15:30:00,51.18,51.49,51.1,51.23,552164.0,43.4142,43.6772,43.3464,43.4566,552164.0
2022-09-27 09:30:00,52.29,52.93,52.19,52.56,664961.0,44.3558,44.8987,44.271,44.5848,664961.0
2022-09-27 10:00:00,52.59,52.85,52.21,52.52,348878.0,44.6103,44.8308,44.2879,44.5509,348878.0
2022-09-27 10:30:00,52.47,52.96,52.47,52.72,568316.0,44.5085,44.9241,44.5085,44.7206,568316.0
2022-09-27 11:00:00,52.72,52.8,52.16,52.2,312077.0,44.7206,44.7884,44.2455,44.2795,312077.0
2022-09-27 11:30:00,52.21,52.44,52.15,52.24,546594.0,44.2879,44.4831,44.2371,44.3134,546594.0
2022-09-27 12:00:00,52.23,52.25,51.92,52.09,158576.0,44.3049,44.3219,44.042,44.1862,158576.0
2022-09-27 12:30:00,52.09,52.21,51.92,52.14,154337.0,44.1862,44.2879,44.042,44.2286,154337.0
2022-09-27 13:00:00,52.12,52.12,51.81,51.89,141359.0,44.2116,44.2116,43.9486,44.0165,141359.0
2022-09-27 13:30:00,51.89,52.15,51.83,52.12,194592.0,44.0165,44.2371,43.9656,44.2116,194592.0
2022-09-27 14:00:00,52.11,52.28,52.04,52.2,214407.0,44.2031,44.3473,44.1437,44.2795,214407.0
2022-09-27 14:30:00,52.21,52.54,52.14,52.53,190223.0,44.2879,44.5679,44.2286,44.5594,190223.0
2022-09-27 15:00:00,52.52,52.52,52.22,52.24,320332.0,44.5509,44.5509,44.2964,44.3134,320332.0
2022-09-27 15:30:00,52.23,52.43,52.13,52.39,440511.0,44.3049,44.4746,44.2201,44.4406,440511.0
2022-09-28 09:30:00,52.35,53.13,52.24,52.96,436076.0,44.4067,45.0684,44.3134,44.9241,436076.0
2022-09-28 10:00:00,52.95,53.16,52.73,53.03,420934.0,44.9157,45.0938,44.729,44.9835,420934.0
2022-09-28 10:30:00,53.04,53.2,52.76,53.04,252421.0,44.992,45.1277,44.7545,44.992,252421.0
2022-09-28 11:00:00,53.04,53.34,52.98,53.08,214463.0,44.992,45.2465,44.9411,45.0259,214463.0
2022-09-28 11:30:00,53.1,53.42,52.98,53.34,105974.0,45.0429,45.3144,44.9411,45.2465,105974.0
2022-09-28 12:00:00,53.33,53.53,53.3,53.34,152651.0,45.238,45.4077,45.2126,45.2465,152651.0
2022-09-28 12:30:00,53.37,53.43,53.24,53.36,70681.0,45.2719,45.3228,45.1617,45.2635,70681.0
2022-09-28 13:00:00,53.37,53.75,53.3,53.57,265642.0,45.2719,45.5943,45.2126,45.4416,265642.0
2022-09-28 13:30:00,53.58,53.82,53.53,53.69,158383.0,45.4501,45.6537,45.4077,45.5434,158383.0
2022-09-28 14:00:00,53.68,53.87,53.57,53.62,166802.0,45.5349,45.6961,45.4416,45.484,166802.0
2022-09-28 14:30:00,53.63,53.74,53.57,53.72,74978.0,45.4925,45.5858,45.4416,45.5688,74978.0
2022-09-28 15:00:00,53.7,53.88,53.69,53.78,106939.0,45.5519,45.7046,45.5434,45.6197,106939.0
2022-09-28 15:30:00,53.79,54.0,53.78,53.9,466638.0,45.6282,45.8063,45.6197,45.7215,466638.0
2022-09-29 09:30:00,54.48,54.67,54.2,54.32,561726.0,46.2135,46.3747,45.976,46.0778,561726.0
2022-09-29 10:00:00,54.3,54.51,53.97,54.18,369315.0,46.0608,46.239,45.7809,45.959,369315.0
2022-09-29 10:30:00,54.17,54.52,53.77,54.45,261382.0,45.9506,46.2474,45.6112,46.1881,261382.0
2022-09-29 11:00:00,54.43,54.94,54.37,54.71,260070.0,46.1711,46.6037,46.1202,46.4086,260070.0
2022-09-29 11:30:00,54.7,54.92,54.56,54.72,295480.0,46.4001,46.5867,46.2814,46.4171,295480.0
2022-09-29 12:00:00,54.72,54.95,54.68,54.9,158425.0,46.4171,46.6122,46.3832,46.5698,158425.0
2022-09-29 12:30:00,54.91,55.1,54.79,54.85,159233.0,46.5783,46.7394,46.4765,46.5274,159233.0
2022-09-29 13:00:00,54.84,54.86,54.7,54.82,169249.0,46.5189,46.5359,46.4001,46.5019,169249.0
2022-09-29 13:30:00,54.82,54.93,54.66,54.66,97349.0,46.5019,46.5952,46.3662,46.3662,97349.0
2022-09-29 14:00:00,54.67,54.75,54.5,54.62,145550.0,46.3747,46.4425,46.2305,46.3323,145550.0
2022-09-29 14:30:00,54.62,54.75,54.53,54.55,104209.0,46.3323,46.4425,46.2559,46.2729,104209.0
2022-09-29 15:00:00,54.55,54.78,54.49,54.77,178858.0,46.2729,46.468,46.222,46.4595,178858.0
2022-09-29 15:30:00,54.77,55.26,54.75,55.2,815644.0,46.4595,46.8752,46.4425,46.8243,815644.0
2022-09-30 09:30:00,54.29,55.22,54.29,55.19,683403.0,46.0523,46.8412,46.0523,46.8158,683403.0
2022-09-30 10:00:00,55.2,55.45,55.1,55.29,365432.0,46.8243,47.0363,46.7394,46.9006,365432.0
2022-09-30 10:30:00,55.29,55.77,55.28,55.67,382425.0,46.9006,47.3078,46.8921,47.2229,382425.0
2022-09-30 11:00:00,55.67,55.85,55.51,55.59,316505.0,47.2229,47.3756,47.0872,47.1551,316505.0
2022-09-30 11:30:00,55.58,55.6,55.22,55.39,347833.0,47.1466,47.1636,46.8412,46.9854,347833.0
2022-09-30 12:00:00,55.38,55.38,54.95,54.96,192506.0,46.977,46.977,46.6122,46.6207,192506.0
2022-09-30 12:30:00,54.95,55.28,54.9,55.26,186380.0,46.6122,46.8921,46.5698,46.8752,186380.0
2022-09-30 13:00:00,55.25,55.35,55.15,55.31,151333.0,46.8667,46.9515,46.7819,46.9176,151333.0
2022-09-30 13:30:00,55.32,55.37,55.17,55.28,140946.0,46.9261,46.9685,46.7988,46.8921,140946.0
2022-09-30 14:00:00,55.28,55.4,55.23,55.27,128808.0,46.8921,46.9939,46.8497,46.8836,128808.0
2022-09-30 14:30:00,55.28,55.37,55.05,55.08,153113.0,46.8921,46.9685,46.697,46.7225,153113.0
2022-09-30 15:00:00,55.08,55.29,55.06,55.26,271034.0,46.7225,46.9006,46.7055,46.8752,271034.0
2022-09-30 15:30:00,55.26,55.35,54.94,55.04,544723.0,46.8752,46.9515,46.6037,46.6885,544723.0
2022-10-03 09:30:00,56.13,56.49,55.96,56.27,421432.0,47.6132,47.9185,47.4689,47.7319,421432.0
2022-10-03 10:00:00,56.28,56.75,56.27,56.57,488445.0,47.7404,48.1391,47.7319,47.9864,488445.0
2022-10-03 10:30:00,56.58,56.8,56.44,56.67,329839.0,47.9949,48.1815,47.8761,48.0712,329839.0
2022-10-03 11:00:00,56.67,56.83,56.57,56.72,269945.0,48.0712,48.2069,47.9864,48.1136,269945.0
2022-10-03 11:30:00,56.72,56.77,56.55,56.55,299413.0,48.1136,48.156,47.9694,47.9694,299413.0
2022-10-03 12:00:00,56.55,56.81,56.53,56.59,102752.0,47.9694,48.19,47.9525,48.0034,102752.0
2022-10-03 12:30:00,56.57,56.73,56.51,56.72,116745.0,47.9864,48.1221,47.9355,48.1136,116745.0
2022-10-03 13:00:00,56.73,56.97,56.66,56.85,208276.0,48.1221,48.3257,48.0627,48.2239,208276.0
2022-10-03 13:30:00,56.85,57.07,56.84,56.98,160299.0,48.2239,48.4105,48.2154,48.3342,160299.0
2022-10-03 14:00:00,56.97,57.22,56.95,57.21,252410.0,48.3257,48.5378,48.3087,48.5293,252410.0
2022-10-03 14:30:00,57.21,57.4,57.17,57.35,188685.0,48.5293,48.6904,48.4953,48.648,188685.0
2022-10-03 15:00:00,57.35,57.43,57.14,57.35,289967.0,48.648,48.7159,48.4699,48.648,289967.0
2022-10-03 15:30:00,57.35,57.42,57.01,57.02,811401.0,48.648,48.7074,48.3596,48.3681,811401.0
2022-10-04 09:30:00,57.68,58.19,57.66,58.14,772935.0,48.928,49.3606,48.911,49.3182,772935.0
2022-10-04 10:00:00,58.14,58.74,58.14,58.61,557892.0,49.3182,49.8271,49.3182,49.7168,557892.0
2022-10-04 10:30:00,58.62,58.93,58.53,58.92,450303.0,49.7253,49.9883,49.649,49.9798,450303.0
2022-10-04 11:00:00,58.92,59.2,58.87,59.15,446353.0,49.9798,50.2173,49.9374,50.1749,446353.0
2022-10-04 11:30:00,59.15,59.38,59.06,59.3,293405.0,50.1749,50.37,50.0986,50.3022,293405.0
2022-10-04 12:00:00,59.3,59.48,59.14,59.46,218609.0,50.3022,50.4548,50.1664,50.4379,218609.0
2022-10-04 12:30:00,59.47,59.58,59.09,59.2,196702.0,50.4464,50.5397,50.124,50.2173,196702.0
2022-10-04 13:00:00,59.21,59.27,58.71,58.85,233883.0,50.2258,50.2767,49.8017,49.9204,233883.0
2022-10-04 13:30:00,58.84,59.1,58.76,59.02,199393.0,49.912,50.1325,49.8441,50.0646,199393.0
2022-10-04 14:00:00,59.04,59.09,58.88,58.92,169911.0,50.0816,50.124,49.9459,49.9798,169911.0
2022-10-04 14:30:00,58.92,59.14,58.91,59.09,205936.0,49.9798,50.1664,49.9713,50.124,205936.0
2022-10-04 15:00:00,59.09,59.2,58.92,59.16,253438.0,50.124,50.2173,49.9798,50.1834,253438.0
2022-10-04 15:30:00,59.15,59.35,58.99,59.3,652552.0,50.1749,50.3446,50.0392,50.3022,652552.0
2022-10-05 09:30:00,57.67,58.23,57.62,58.22,1182096.0,48.9195,49.3945,48.8771,49.386,1182096.0
2022-10-05 10:00:00,58.21,58.22,57.43,57.68,688054.0,49.3775,49.386,48.7159,48.928,688054.0
2022-10-05 10:30:00,57.67,58.04,57.57,57.95,348830.0,48.9195,49.2333,48.8347,49.157,348830.0
2022-10-05 11:00:00,57.94,58.09,57.82,58.09,263735.0,49.1485,49.2758,49.0467,49.2758,263735.0
2022-10-05 11:30:00,58.08,58.5,58.07,58.33,299553.0,49.2673,49.6235,49.2588,49.4793,299553.0
2022-10-05 12:00:00,58.34,58.65,58.21,58.49,194923.0,49.4878,49.7508,49.3775,49.6151,194923.0
2022-10-05 12:30:00,58.48,58.68,58.42,58.57,168607.0,49.6066,49.7762,49.5557,49.6829,168607.0
2022-10-05 13:00:00,58.58,58.96,58.56,58.76,131843.0,49.6914,50.0137,49.6744,49.8441,131843.0
2022-10-05 13:30:00,58.74,58.82,58.65,58.67,142473.0,49.8271,49.895,49.7508,49.7677,142473.0
2022-10-05 14:00:00,58.7,58.87,58.67,58.86,129963.0,49.7932,49.9374,49.7677,49.9289,129963.0
2022-10-05 14:30:00,58.86,58.97,58.78,58.97,120799.0,49.9289,50.0222,49.8611,50.0222,120799.0
2022-10-05 15:00:00,58.97,59.1,58.94,59.03,222063.0,50.0222,50.1325,49.9968,50.0731,222063.0
2022-10-05 15:30:00,59.04,59.15,58.68,58.75,497009.0,50.0816,50.1749,49.7762,49.8356,497009.0
2022-10-06 09:30:00,57.37,57.87,57.33,57.78,587447.0,48.665,49.0891,48.6311,49.0128,587447.0
2022-10-06 10:00:00,57.78,57.82,57.28,57.33,339712.0,49.0128,49.0467,48.5887,48.6311,339712.0
2022-10-06 10:30:00,57.31,57.53,57.18,57.44,171572.0,48.6141,48.8007,48.5038,48.7244,171572.0
2022-10-06 11:00:00,57.46,57.46,57.17,57.37,288220.0,48.7413,48.7413,48.4953,48.665,288220.0
2022-10-06 11:30:00,57.38,57.58,57.03,57.04,209748.0,48.6735,48.8431,48.3766,48.3851,209748.0
2022-10-06 12:00:00,57.03,57.22,56.92,57.22,123914.0,48.3766,48.5378,48.2833,48.5378,123914.0
2022-10-06 12:30:00,57.22,57.24,57.1,57.12,71764.0,48.5378,48.5547,48.436,48.4529,71764.0
2022-10-06 13:00:00,57.13,57.26,57.03,57.2,169829.0,48.4614,48.5717,48.3766,48.5208,169829.0
2022-10-06 13:30:00,57.19,57.19,57.06,57.13,55255.0,48.5123,48.5123,48.402,48.4614,55255.0
2022-10-06 14:00:00,57.13,57.17,57.04,57.08,60043.0,48.4614,48.4953,48.3851,48.419,60043.0
2022-10-06 14:30:00,57.1,57.2,56.93,57.04,107355.0,48.436,48.5208,48.2918,48.3851,107355.0
2022-10-06 15:00:00,57.05,57.21,57.01,57.16,102891.0,48.3936,48.5293,48.3596,48.4869,102891.0
2022-10-06 15:30:00,57.16,57.26,57.06,57.16,323198.0,48.4869,48.5717,48.402,48.4869,323198.0
2022-10-07 09:30:00,56.95,57.28,56.74,56.82,296268.0,48.3087,48.5887,48.1306,48.1985,296268.0
2022-10-07 10:00:00,56.82,57.13,56.54,57.03,277929.0,48.1985,48.4614,47.9609,48.3766,277929.0
2022-10-07 10:30:00,57.04,57.45,56.87,57.38,331228.0,48.3851,48.7329,48.2409,48.6735,331228.0
2022-10-07 11:00:00,57.36,57.53,57.23,57.32,280440.0,48.6565,48.8007,48.5462,48.6226,280440.0
2022-10-07 11:30:00,57.34,57.44,57.19,57.43,120981.0,48.6396,48.7244,48.5123,48.7159,120981.0
2022-10-07 12:00:00,57.41,57.57,57.33,57.36,209330.0,48.6989,48.8347,48.6311,48.6565,209330.0
2022-10-07 12:30:00,57.35,57.38,57.2,57.33,145910.0,48.648,48.6735,48.5208,48.6311,145910.0
2022-10-07 13:00:00,57.31,57.49,57.25,57.4,96466.0,48.6141,48.7668,48.5632,48.6904,96466.0
2022-10-07 13:30:00,57.4,57.44,57.02,57.03,243431.0,48.6904,48.7244,48.3681,48.3766,243431.0
2022-10-07 14:00:00,57.02,57.18,56.92,57.1,375772.0,48.3681,48.5038,48.2833,48.436,375772.0
2022-10-07 14:30:00,57.09,57.33,57.07,57.32,339567.0,48.4275,48.6311,48.4105,48.6226,339567.0
2022-10-07 15:00:00,57.33,57.38,57.06,57.13,407731.0,48.6311,48.6735,48.402,48.4614,407731.0
2022-10-07 15:30:00,57.13,57.39,57.07,57.33,880840.0,48.4614,48.682,48.4105,48.6311,880840.0
2022-10-10 09:30:00,57.76,58.27,57.51,57.83,1254428.0,48.9958,49.4284,48.7838,49.0552,1254428.0
2022-10-10 10:00:00,57.82,58.08,57.8,58.04,307566.0,49.0467,49.2673,49.0298,49.2333,307566.0
2022-10-10 10:30:00,58.05,58.16,57.43,57.61,256982.0,49.2418,49.3351,48.7159,48.8686,256982.0
2022-10-10 11:00:00,57.6,57.71,57.35,57.63,160996.0,48.8601,48.9534,48.648,48.8855,160996.0
2022-10-10 11:30:00,57.64,57.75,57.41,57.64,159042.0,48.894,48.9873,48.6989,48.894,159042.0
2022-10-10 12:00:00,57.65,57.72,57.38,57.42,71715.0,48.9025,48.9619,48.6735,48.7074,71715.0
2022-10-10 12:30:00,57.43,57.5,57.36,57.4,78248.0,48.7159,48.7753,48.6565,48.6904,78248.0
2022-10-10 13:00:00,57.4,57.42,57.17,57.35,177869.0,48.6904,48.7074,48.4953,48.648,177869.0
2022-10-10 13:30:00,57.34,57.82,57.34,57.74,97299.0,48.6396,49.0467,48.6396,48.9789,97299.0
2022-10-10 14:00:00,57.74,57.76,57.48,57.55,78009.0,48.9789,48.9958,48.7583,48.8177,78009.0
2022-10-10 14:30:00,57.55,57.67,57.48,57.54,97792.0,48.8177,48.9195,48.7583,48.8092,97792.0
2022-10-10 15:00:00,57.54,57.75,57.45,57.57,159990.0,48.8092,48.9873,48.7329,48.8347,159990.0
2022-10-10 15:30:00,57.57,57.79,57.45,57.46,309725.0,48.8347,49.0213,48.7329,48.7413,309725.0
2022-10-11 09:30:00,56.56,56.83,56.22,56.24,469132.0,47.9779,48.2069,47.6895,47.7065,469132.0
2022-10-11 10:00:00,56.23,56.35,55.88,56.23,329388.0,47.698,47.7998,47.4011,47.698,329388.0
2022-10-11 10:30:00,56.22,56.58,56.18,56.29,234889.0,47.6895,47.9949,47.6556,47.7489,234889.0
2022-10-11 11:00:00,56.29,56.68,56.28,56.51,282009.0,47.7489,48.0797,47.7404,47.9355,282009.0
2022-10-11 11:30:00,56.52,57.12,56.52,57.12,320885.0,47.944,48.4529,47.944,48.4529,320885.0
2022-10-11 12:00:00,57.11,57.26,56.87,57.18,135751.0,48.4445,48.5717,48.2409,48.5038,135751.0
2022-10-11 12:30:00,57.19,57.3,57.11,57.22,131881.0,48.5123,48.6056,48.4445,48.5378,131881.0
2022-10-11 13:00:00,57.23,57.34,57.14,57.17,147956.0,48.5462,48.6396,48.4699,48.4953,147956.0
2022-10-11 13:30:00,57.17,57.26,57.08,57.21,132310.0,48.4953,48.5717,48.419,48.5293,132310.0
2022-10-11 14:00:00,57.21,57.25,57.06,57.15,162523.0,48.5293,48.5632,48.402,48.4784,162523.0
2022-10-11 14:30:00,57.17,57.25,56.18,56.21,262958.0,48.4953,48.5632,47.6556,47.681,262958.0
2022-10-11 15:00:00,56.21,56.24,55.9,56.14,362398.0,47.681,47.7065,47.4181,47.6216,362398.0
2022-10-11 15:30:00,56.14,56.33,56.05,56.13,629010.0,47.6216,47.7828,47.5453,47.6132,629010.0
2022-10-12 09:30:00,55.42,55.68,55.26,55.6,514496.0,47.0109,47.2314,46.8752,47.1636,514496.0
2022-10-12 10:00:00,55.62,55.81,55.28,55.36,278321.0,47.1805,47.3417,46.8921,46.96,278321.0
2022-10-12 10:30:00,55.35,55.6,55.11,55.54,275187.0,46.9515,47.1636,46.7479,47.1127,275187.0
2022-10-12 11:00:00,55.55,56.04,55.41,55.72,400261.0,47.1212,47.5368,47.0024,47.2654,400261.0
2022-10-12 11:30:00,55.74,55.77,55.57,55.7,147982.0,47.2823,47.3078,47.1381,47.2484,147982.0
2022-10-12 12:00:00,55.7,55.74,55.41,55.54,89677.0,47.2484,47.2823,47.0024,47.1127,89677.0
2022-10-12 12:30:00,55.55,55.63,55.46,55.6,57891.0,47.1212,47.189,47.0448,47.1636,57891.0
2022-10-12 13:00:00,55.59,55.64,55.51,55.55,77606.0,47.1551,47.1975,47.0872,47.1212,77606.0
2022-10-12 13:30:00,55.56,55.59,55.48,55.52,94730.0,47.1296,47.1551,47.0618,47.0957,94730.0
2022-10-12 14:00:00,55.56,55.89,55.5,55.77,143635.0,47.1296,47.4096,47.0787,47.3078,143635.0
2022-10-12 14:30:00,55.77,55.8,55.45,55.48,157273.0,47.3078,47.3332,47.0363,47.0618,157273.0
2022-10-12 15:00:00,55.48,55.64,55.39,55.57,162095.0,47.0618,47.1975,46.9854,47.1381,162095.0
2022-10-12 15:30:00,55.56,55.69,55.44,55.44,368078.0,47.1296,47.2399,47.0278,47.0278,368078.0
2022-10-13 09:30:00,54.27,55.18,54.17,55.04,650626.0,46.0354,46.8073,45.9506,46.6885,650626.0
2022-10-13 10:00:00,55.06,55.21,54.67,54.69,586025.0,46.7055,46.8327,46.3747,46.3916,586025.0
2022-10-13 10:30:00,54.69,55.28,54.65,55.21,359543.0,46.3916,46.8921,46.3577,46.8327,359543.0
2022-10-13 11:00:00,55.2,56.36,55.17,56.17,232099.0,46.8243,47.8083,46.7988,47.6471,232099.0
2022-10-13 11:30:00,56.19,56.77,56.05,56.45,574875.0,47.664,48.156,47.5453,47.8846,574875.0
2022-10-13 12:00:00,56.45,56.58,55.89,56.0,168544.0,47.8846,47.9949,47.4096,47.5029,168544.0
2022-10-13 12:30:00,55.97,56.22,55.89,56.08,124504.0,47.4774,47.6895,47.4096,47.5707,124504.0
2022-10-13 13:00:00,56.09,56.62,56.09,56.56,103143.0,47.5792,48.0288,47.5792,47.9779,103143.0
2022-10-13 13:30:00,56.57,56.69,56.49,56.64,111546.0,47.9864,48.0882,47.9185,48.0458,111546.0
2022-10-13 14:00:00,56.63,56.66,56.24,56.25,150370.0,48.0373,48.0627,47.7065,47.7149,150370.0
2022-10-13 14:30:00,56.28,56.39,56.2,56.36,70586.0,47.7404,47.8337,47.6725,47.8083,70586.0
2022-10-13 15:00:00,56.37,56.5,56.25,56.36,157351.0,47.8167,47.927,47.7149,47.8083,157351.0
2022-10-13 15:30:00,56.37,56.54,56.24,56.44,410945.0,47.8167,47.9609,47.7065,47.8761,410945.0
2022-10-14 09:30:00,56.1,56.1,54.8,54.85,496746.0,47.5877,47.5877,46.485,46.5274,496746.0
2022-10-14 10:00:00,54.82,54.84,54.06,54.35,308322.0,46.5019,46.5189,45.8572,46.1032,308322.0
2022-10-14 10:30:00,54.36,54.52,54.05,54.41,169786.0,46.1117,46.2474,45.8488,46.1541,169786.0
2022-10-14 11:00:00,54.42,54.56,54.01,54.24,224212.0,46.1626,46.2814,45.8148,46.0099,224212.0
2022-10-14 11:30:00,54.23,54.23,54.0,54.05,280782.0,46.0014,46.0014,45.8063,45.8488,280782.0
2022-10-14 12:00:00,54.05,54.2,53.86,54.03,293190.0,45.8488,45.976,45.6876,45.8318,293190.0
2022-10-14 12:30:00,54.02,54.19,53.93,53.95,63726.0,45.8233,45.9675,45.747,45.7639,63726.0
2022-10-14 13:00:00,53.96,54.07,53.88,54.03,81745.0,45.7724,45.8657,45.7046,45.8318,81745.0
2022-10-14 13:30:00,54.03,54.17,54.01,54.09,89195.0,45.8318,45.9506,45.8148,45.8827,89195.0
2022-10-14 14:00:00,54.09,54.09,53.75,53.8,124154.0,45.8827,45.8827,45.5943,45.6367,124154.0
2022-10-14 14:30:00,53.8,53.96,53.78,53.95,168224.0,45.6367,45.7724,45.6197,45.7639,168224.0
2022-10-14 15:00:00,53.97,54.04,53.76,53.91,199143.0,45.7809,45.8403,45.6028,45.73,199143.0
2022-10-14 15:30:00,53.9,54.0,53.66,53.72,444115.0,45.7215,45.8063,45.5179,45.5688,444115.0
2022-10-17 09:30:00,55.55,55.78,55.22,55.3,1258310.0,47.1212,47.3163,46.8412,46.9091,1258310.0
2022-10-17 10:00:00,55.31,55.68,55.3,55.64,383954.0,46.9176,47.2314,46.9091,47.1975,383954.0
2022-10-17 10:30:00,55.64,55.9,55.5,55.63,411665.0,47.1975,47.4181,47.0787,47.189,411665.0
2022-10-17 11:00:00,55.64,55.72,55.55,55.71,222541.0,47.1975,47.2654,47.1212,47.2569,222541.0
2022-10-17 11:30:00,55.71,55.82,55.62,55.65,221289.0,47.2569,47.3502,47.1805,47.206,221289.0
2022-10-17 12:00:00,55.66,55.66,55.53,55.65,92028.0,47.2145,47.2145,47.1042,47.206,92028.0
2022-10-17 12:30:00,55.64,55.7,55.21,55.41,195411.0,47.1975,47.2484,46.8327,47.0024,195411.0
2022-10-17 13:00:00,55.44,55.44,54.92,55.14,294274.0,47.0278,47.0278,46.5867,46.7734,294274.0
2022-10-17 13:30:00,55.16,55.3,55.14,55.18,93436.0,46.7903,46.9091,46.7734,46.8073,93436.0
2022-10-17 14:00:00,55.19,55.25,54.83,54.9,192730.0,46.8158,46.8667,46.5104,46.5698,192730.0
2022-10-17 14:30:00,54.9,55.16,54.86,55.12,174024.0,46.5698,46.7903,46.5359,46.7564,174024.0
2022-10-17 15:00:00,55.11,55.22,55.03,55.22,121003.0,46.7479,46.8412,46.6801,46.8412,121003.0
2022-10-17 15:30:00,55.23,55.32,55.11,55.17,289898.0,46.8497,46.9261,46.7479,46.7988,289898.0
2022-10-18 09:30:00,55.59,55.84,55.15,55.25,539110.0,47.1551,47.3672,46.7819,46.8667,539110.0
2022-10-18 10:00:00,55.25,55.37,54.75,54.82,257942.0,46.8667,46.9685,46.4425,46.5019,257942.0
2022-10-18 10:30:00,54.81,54.94,54.74,54.9,252652.0,46.4934,46.6037,46.4341,46.5698,252652.0
2022-10-18 11:00:00,54.9,54.93,54.43,54.51,163333.0,46.5698,46.5952,46.1711,46.239,163333.0
2022-10-18 11:30:00,54.5,54.62,54.27,54.57,113509.0,46.2305,46.3323,46.0354,46.2899,113509.0
2022-10-18 12:00:00,54.56,54.7,54.45,54.62,68550.0,46.2814,46.4001,46.1881,46.3323,68550.0
2022-10-18 12:30:00,54.62,54.85,54.57,54.63,115298.0,46.3323,46.5274,46.2899,46.3408,115298.0
2022-10-18 13:00:00,54.63,54.86,54.43,54.82,87146.0,46.3408,46.5359,46.1711,46.5019,87146.0
2022-10-18 13:30:00,54.81,54.94,54.72,54.87,67744.0,46.4934,46.6037,46.4171,46.5443,67744.0
2022-10-18 14:00:00,54.88,54.93,54.67,54.75,67356.0,46.5528,46.5952,46.3747,46.4425,67356.0
2022-10-18 14:30:00,54.74,54.8,54.23,54.4,226344.0,46.4341,46.485,46.0014,46.1457,226344.0
2022-10-18 15:00:00,54.4,54.52,54.26,54.5,106645.0,46.1457,46.2474,46.0269,46.2305,106645.0
2022-10-18 15:30:00,54.5,54.77,54.44,54.72,361526.0,46.2305,46.4595,46.1796,46.4171,361526.0
2022-10-19 09:30:00,54.0,54.39,53.86,54.09,474276.0,45.8063,46.1372,45.6876,45.8827,474276.0
2022-10-19 10:00:00,54.07,54.58,53.97,54.54,227670.0,45.8657,46.2983,45.7809,46.2644,227670.0
2022-10-19 10:30:00,54.54,54.58,54.11,54.19,161890.0,46.2644,46.2983,45.8997,45.9675,161890.0
2022-10-19 11:00:00,54.18,54.39,54.12,54.15,131852.0,45.959,46.1372,45.9081,45.9336,131852.0
2022-10-19 11:30:00,54.14,54.14,53.95,54.0,186498.0,45.9251,45.9251,45.7639,45.8063,186498.0
2022-10-19 12:00:00,53.99,54.08,53.81,53.86,153226.0,45.7979,45.8742,45.6452,45.6876,153226.0
2022-10-19 12:30:00,53.86,54.07,53.7,53.74,172370.0,45.6876,45.8657,45.5519,45.5858,172370.0
2022-10-19 13:00:00,53.74,53.81,53.59,53.7,173251.0,45.5858,45.6452,45.4586,45.5519,173251.0
2022-10-19 13:30:00,53.71,53.75,53.51,53.57,101767.0,45.5603,45.5943,45.3907,45.4416,101767.0
2022-10-19 14:00:00,53.57,53.75,53.53,53.69,178668.0,45.4416,45.5943,45.4077,45.5434,178668.0
2022-10-19 14:30:00,53.69,53.79,53.54,53.55,81640.0,45.5434,45.6282,45.4161,45.4246,81640.0
2022-10-19 15:00:00,53.55,53.81,53.49,53.64,114660.0,45.4246,45.6452,45.3737,45.501,114660.0
2022-10-19 15:30:00,53.65,53.8,53.61,53.79,267132.0,45.5095,45.6367,45.4755,45.6282,267132.0
2022-10-20 09:30:00,52.88,53.46,52.72,53.28,777581.0,44.8563,45.3483,44.7206,45.1956,777581.0
2022-10-20 10:00:00,53.29,54.27,53.28,54.23,577183.0,45.2041,46.0354,45.1956,46.0014,577183.0
2022-10-20 10:30:00,54.24,54.62,54.07,54.57,508807.0,46.0099,46.3323,45.8657,46.2899,508807.0
2022-10-20 11:00:00,54.57,54.65,54.03,54.15,339272.0,46.2899,46.3577,45.8318,45.9336,339272.0
2022-10-20 11:30:00,54.15,54.29,54.05,54.07,303496.0,45.9336,46.0523,45.8488,45.8657,303496.0
2022-10-20 12:00:00,54.03,54.05,53.55,53.6,227523.0,45.8318,45.8488,45.4246,45.467,227523.0
2022-10-20 12:30:00,53.62,53.69,53.53,53.63,162908.0,45.484,45.5434,45.4077,45.4925,162908.0
2022-10-20 13:00:00,53.62,53.65,53.32,53.39,145668.0,45.484,45.5095,45.2295,45.2889,145668.0
2022-10-20 13:30:00,53.38,53.72,53.33,53.71,157389.0,45.2804,45.5688,45.238,45.5603,157389.0
2022-10-20 14:00:00,53.7,53.74,53.4,53.41,115703.0,45.5519,45.5858,45.2974,45.3059,115703.0
2022-10-20 14:30:00,53.39,53.69,53.37,53.61,95335.0,45.2889,45.5434,45.2719,45.4755,95335.0
2022-10-20 15:00:00,53.61,53.73,53.37,53.42,135861.0,45.4755,45.5773,45.2719,45.3144,135861.0
2022-10-20 15:30:00,53.41,53.49,53.33,53.36,305513.0,45.3059,45.3737,45.238,45.2635,305513.0
2022-10-21 09:30:00,53.32,54.24,53.06,54.22,298900.0,45.2295,46.0099,45.009,45.993,298900.0
2022-10-21 10:00:00,54.22,54.68,54.0,54.05,244236.0,45.993,46.3832,45.8063,45.8488,244236.0
2022-10-21 10:30:00,54.04,54.54,53.84,54.3,152333.0,45.8403,46.2644,45.6706,46.0608,152333.0
2022-10-21 11:00:00,54.3,54.85,54.12,54.69,382446.0,46.0608,46.5274,45.9081,46.3916,382446.0
2022-10-21 11:30:00,54.69,55.0,54.44,54.96,205064.0,46.3916,46.6546,46.1796,46.6207,205064.0
2022-10-21 12:00:00,55.0,55.11,54.72,54.74,124270.0,46.6546,46.7479,46.4171,46.4341,124270.0
2022-10-21 12:30:00,54.75,55.04,54.73,54.98,120752.0,46.4425,46.6885,46.4256,46.6376,120752.0
2022-10-21 13:00:00,54.97,55.09,54.96,55.04,98395.0,46.6292,46.731,46.6207,46.6885,98395.0
2022-10-21 13:30:00,55.04,55.26,54.97,55.22,139828.0,46.6885,46.8752,46.6292,46.8412,139828.0
2022-10-21 14:00:00,55.23,55.38,55.14,55.21,132322.0,46.8497,46.977,46.7734,46.8327,132322.0
2022-10-21 14:30:00,55.23,55.37,55.22,55.36,71982.0,46.8497,46.9685,46.8412,46.96,71982.0
2022-10-21 15:00:00,55.37,55.65,55.33,55.63,110898.0,46.9685,47.206,46.9345,47.189,110898.0
2022-10-21 15:30:00,55.62,55.62,55.43,55.55,489564.0,47.1805,47.1805,47.0194,47.1212,489564.0
2022-10-24 09:30:00,54.19,54.79,54.07,54.66,499981.0,45.9675,46.4765,45.8657,46.3662,499981.0
2022-10-24 10:00:00,54.66,54.69,53.92,54.17,399526.0,46.3662,46.3916,45.7385,45.9506,399526.0
2022-10-24 10:30:00,54.16,54.58,54.12,54.54,400348.0,45.9421,46.2983,45.9081,46.2644,400348.0
2022-10-24 11:00:00,54.52,54.64,54.34,54.55,216860.0,46.2474,46.3492,46.0948,46.2729,216860.0
2022-10-24 11:30:00,54.54,54.71,54.44,54.66,181569.0,46.2644,46.4086,46.1796,46.3662,181569.0
2022-10-24 12:00:00,54.66,54.67,54.43,54.48,113485.0,46.3662,46.3747,46.1711,46.2135,113485.0
2022-10-24 12:30:00,54.48,54.51,54.26,54.27,119484.0,46.2135,46.239,46.0269,46.0354,119484.0
2022-10-24 13:00:00,54.28,54.3,53.83,53.98,254075.0,46.0439,46.0608,45.6621,45.7894,254075.0
2022-10-24 13:30:00,53.98,54.09,53.97,53.99,95606.0,45.7894,45.8827,45.7809,45.7979,95606.0
2022-10-24 14:00:00,54.0,54.04,53.93,53.95,121629.0,45.8063,45.8403,45.747,45.7639,121629.0
2022-10-24 14:30:00,53.94,54.08,53.89,54.06,117883.0,45.7554,45.8742,45.713,45.8572,117883.0
2022-10-24 15:00:00,54.07,54.22,53.99,54.16,198278.0,45.8657,45.993,45.7979,45.9421,198278.0
2022-10-24 15:30:00,54.16,54.18,54.0,54.05,447980.0,45.9421,45.959,45.8063,45.8488,447980.0
2022-10-25 09:30:00,53.85,54.8,53.66,54.76,618438.0,45.6791,46.485,45.5179,46.451,618438.0
2022-10-25 10:00:00,54.77,54.92,54.53,54.81,236762.0,46.4595,46.5867,46.2559,46.4934,236762.0
2022-10-25 10:30:00,54.8,54.83,54.6,54.6,138607.0,46.485,46.5104,46.3153,46.3153,138607.0
2022-10-25 11:00:00,54.62,55.02,54.61,55.02,123792.0,46.3323,46.6716,46.3238,46.6716,123792.0
2022-10-25 11:30:00,54.99,55.06,54.76,54.81,87141.0,46.6461,46.7055,46.451,46.4934,87141.0
2022-10-25 12:00:00,54.81,54.86,54.71,54.78,54986.0,46.4934,46.5359,46.4086,46.468,54986.0
2022-10-25 12:30:00,54.77,54.89,54.62,54.64,90215.0,46.4595,46.5613,46.3323,46.3492,90215.0
2022-10-25 13:00:00,54.64,54.74,54.58,54.7,91862.0,46.3492,46.4341,46.2983,46.4001,91862.0
2022-10-25 13:30:00,54.7,54.75,54.59,54.68,58867.0,46.4001,46.4425,46.3068,46.3832,58867.0
2022-10-25 14:00:00,54.67,54.77,54.66,54.7,73007.0,46.3747,46.4595,46.3662,46.4001,73007.0
2022-10-25 14:30:00,54.71,54.76,54.65,54.66,71603.0,46.4086,46.451,46.3577,46.3662,71603.0
2022-10-25 15:00:00,54.66,54.82,54.64,54.82,116912.0,46.3662,46.5019,46.3492,46.5019,116912.0
2022-10-25 15:30:00,54.82,55.08,54.77,55.05,627247.0,46.5019,46.7225,46.4595,46.697,627247.0
2022-10-26 09:30:00,55.45,56.09,55.45,55.98,815817.0,47.0363,47.5792,47.0363,47.4859,815817.0
2022-10-26 10:00:00,55.98,56.94,55.98,56.84,850135.0,47.4859,48.3002,47.4859,48.2154,850135.0
2022-10-26 10:30:00,56.83,56.91,56.4,56.71,189475.0,48.2069,48.2748,47.8422,48.1051,189475.0
2022-10-26 11:00:00,56.72,57.16,56.7,57.02,536938.0,48.1136,48.4869,48.0967,48.3681,536938.0
2022-10-26 11:30:00,57.02,57.18,56.86,56.97,168542.0,48.3681,48.5038,48.2324,48.3257,168542.0
2022-10-26 12:00:00,57.0,57.23,56.78,57.21,142965.0,48.3511,48.5462,48.1645,48.5293,142965.0
2022-10-26 12:30:00,57.21,57.35,56.95,57.04,196275.0,48.5293,48.648,48.3087,48.3851,196275.0
2022-10-26 13:00:00,57.03,57.1,56.74,56.74,194271.0,48.3766,48.436,48.1306,48.1306,194271.0
2022-10-26 13:30:00,56.75,57.07,56.71,57.05,93067.0,48.1391,48.4105,48.1051,48.3936,93067.0
2022-10-26 14:00:00,57.05,57.14,56.85,56.85,72912.0,48.3936,48.4699,48.2239,48.2239,72912.0
2022-10-26 14:30:00,56.85,56.92,56.66,56.73,94714.0,48.2239,48.2833,48.0627,48.1221,94714.0
2022-10-26 15:00:00,56.72,56.82,56.6,56.79,181120.0,48.1136,48.1985,48.0118,48.173,181120.0
2022-10-26 15:30:00,56.79,56.92,56.7,56.91,540252.0,48.173,48.2833,48.0967,48.2748,540252.0
2022-10-27 09:30:00,54.97,55.32,54.61,54.9,689845.0,46.6292,46.9261,46.3238,46.5698,689845.0
2022-10-27 10:00:00,54.9,55.4,54.82,55.18,317447.0,46.5698,46.9939,46.5019,46.8073,317447.0
2022-10-27 10:30:00,55.18,55.3,54.63,54.68,292394.0,46.8073,46.9091,46.3408,46.3832,292394.0
2022-10-27 11:00:00,54.68,55.13,54.68,54.88,330977.0,46.3832,46.7649,46.3832,46.5528,330977.0
2022-10-27 11:30:00,54.87,54.96,54.65,54.66,353115.0,46.5443,46.6207,46.3577,46.3662,353115.0
2022-10-27 12:00:00,54.66,54.91,54.61,54.64,173227.0,46.3662,46.5783,46.3238,46.3492,173227.0
2022-10-27 12:30:00,54.63,54.86,54.63,54.84,137823.0,46.3408,46.5359,46.3408,46.5189,137823.0
2022-10-27 13:00:00,54.85,55.04,54.78,54.99,144884.0,46.5274,46.6885,46.468,46.6461,144884.0
2022-10-27 13:30:00,54.99,55.0,54.88,54.89,96076.0,46.6461,46.6546,46.5528,46.5613,96076.0
2022-10-27 14:00:00,54.88,54.92,54.72,54.8,135660.0,46.5528,46.5867,46.4171,46.485,135660.0
2022-10-27 14:30:00,54.8,54.81,54.52,54.54,163998.0,46.485,46.4934,46.2474,46.2644,163998.0
2022-10-27 15:00:00,54.55,54.79,54.53,54.78,193285.0,46.2729,46.4765,46.2559,46.468,193285.0
2022-10-27 15:30:00,54.78,54.9,54.65,54.77,623191.0,46.468,46.5698,46.3577,46.4595,623191.0
2022-10-28 09:30:00,53.44,53.82,53.31,53.45,632442.0,45.3313,45.6537,45.221,45.3398,632442.0
2022-10-28 10:00:00,53.47,53.65,52.68,52.92,585318.0,45.3568,45.5095,44.6866,44.8902,585318.0
2022-10-28 10:30:00,52.91,53.01,52.61,52.85,242669.0,44.8817,44.9666,44.6273,44.8308,242669.0
2022-10-28 11:00:00,52.86,52.92,52.65,52.81,266005.0,44.8393,44.8902,44.6612,44.7969,266005.0
2022-10-28 11:30:00,52.82,52.87,52.6,52.66,208504.0,44.8054,44.8478,44.6188,44.6697,208504.0
2022-10-28 12:00:00,52.65,52.78,52.5,52.68,174980.0,44.6612,44.7715,44.5339,44.6866,174980.0
2022-10-28 12:30:00,52.69,52.77,52.59,52.65,147148.0,44.6951,44.763,44.6103,44.6612,147148.0
2022-10-28 13:00:00,52.66,52.74,52.61,52.62,139421.0,44.6697,44.7375,44.6273,44.6357,139421.0
2022-10-28 13:30:00,52.62,52.74,52.61,52.67,107858.0,44.6357,44.7375,44.6273,44.6782,107858.0
2022-10-28 14:00:00,52.66,52.79,52.56,52.68,137326.0,44.6697,44.7799,44.5848,44.6866,137326.0
2022-10-28 14:30:00,52.68,52.83,52.66,52.82,144854.0,44.6866,44.8139,44.6697,44.8054,144854.0
2022-10-28 15:00:00,52.82,52.88,52.75,52.8,164544.0,44.8054,44.8563,44.746,44.7884,164544.0
2022-10-28 15:30:00,52.8,52.88,52.74,52.84,454982.0,44.7884,44.8563,44.7375,44.8224,454982.0
2022-10-31 09:30:00,52.5,53.79,52.43,53.58,795830.0,44.5339,45.6282,44.4746,45.4501,795830.0
2022-10-31 10:00:00,53.58,53.87,53.36,53.48,406366.0,45.4501,45.6961,45.2635,45.3652,406366.0
2022-10-31 10:30:00,53.48,53.53,53.2,53.35,165023.0,45.3652,45.4077,45.1277,45.255,165023.0
2022-10-31 11:00:00,53.33,53.42,53.1,53.17,190533.0,45.238,45.3144,45.0429,45.1023,190533.0
2022-10-31 11:30:00,53.13,53.36,53.0,53.14,181961.0,45.0684,45.2635,44.9581,45.0768,181961.0
2022-10-31 12:00:00,53.17,53.31,53.08,53.17,328136.0,45.1023,45.221,45.0259,45.1023,328136.0
2022-10-31 12:30:00,53.16,53.18,52.73,52.89,228571.0,45.0938,45.1108,44.729,44.8648,228571.0
2022-10-31 13:00:00,52.89,53.19,52.88,53.18,131159.0,44.8648,45.1193,44.8563,45.1108,131159.0
2022-10-31 13:30:00,53.18,53.31,53.13,53.27,210353.0,45.1108,45.221,45.0684,45.1871,210353.0
2022-10-31 14:00:00,53.27,53.35,53.21,53.23,106945.0,45.1871,45.255,45.1362,45.1532,106945.0
2022-10-31 14:30:00,53.22,53.45,53.21,53.35,121379.0,45.1447,45.3398,45.1362,45.255,121379.0
2022-10-31 15:00:00,53.35,53.38,53.19,53.31,169504.0,45.255,45.2804,45.1193,45.221,169504.0
2022-10-31 15:30:00,53.3,53.48,53.29,53.37,496141.0,45.2126,45.3652,45.2041,45.2719,496141.0
2022-11-01 09:30:00,55.52,55.7,55.12,55.27,512651.0,47.0957,47.2484,46.7564,46.8836,512651.0
2022-11-01 10:00:00,55.28,55.36,54.87,55.32,409070.0,46.8921,46.96,46.5443,46.9261,409070.0
2022-11-01 10:30:00,55.33,55.54,54.88,54.92,214224.0,46.9345,47.1127,46.5528,46.5867,214224.0
2022-11-01 11:00:00,54.9,54.99,54.69,54.87,235093.0,46.5698,46.6461,46.3916,46.5443,235093.0
2022-11-01 11:30:00,54.86,54.95,54.62,54.85,338802.0,46.5359,46.6122,46.3323,46.5274,338802.0
2022-11-01 12:00:00,54.84,55.32,54.84,55.04,178788.0,46.5189,46.9261,46.5189,46.6885,178788.0
2022-11-01 12:30:00,55.03,55.09,54.86,54.9,142123.0,46.6801,46.731,46.5359,46.5698,142123.0
2022-11-01 13:00:00,54.91,54.97,54.83,54.84,93979.0,46.5783,46.6292,46.5104,46.5189,93979.0
2022-11-01 13:30:00,54.83,54.99,54.77,54.96,101568.0,46.5104,46.6461,46.4595,46.6207,101568.0
2022-11-01 14:00:00,54.97,55.11,54.85,54.92,118082.0,46.6292,46.7479,46.5274,46.5867,118082.0
2022-11-01 14:30:00,54.93,55.02,54.82,55.02,87855.0,46.5952,46.6716,46.5019,46.6716,87855.0
2022-11-01 15:00:00,55.02,55.03,54.85,54.96,153848.0,46.6716,46.6801,46.5274,46.6207,153848.0
2022-11-01 15:30:00,54.97,55.09,54.91,54.96,411379.0,46.6292,46.731,46.5783,46.6207,411379.0
2022-11-02 09:30:00,54.77,54.87,54.31,54.32,430575.0,46.4595,46.5443,46.0693,46.0778,430575.0
2022-11-02 10:00:00,54.33,54.42,53.79,53.84,536683.0,46.0863,46.1626,45.6282,45.6706,536683.0
2022-11-02 10:30:00,53.83,54.15,53.67,54.1,148952.0,45.6621,45.9336,45.5264,45.8912,148952.0
2022-11-02 11:00:00,54.1,54.24,54.1,54.23,201236.0,45.8912,46.0099,45.8912,46.0014,201236.0
2022-11-02 11:30:00,54.23,54.26,54.03,54.04,181438.0,46.0014,46.0269,45.8318,45.8403,181438.0
2022-11-02 12:00:00,54.02,54.06,53.75,53.88,246619.0,45.8233,45.8572,45.5943,45.7046,246619.0
2022-11-02 12:30:00,53.87,53.96,53.63,53.91,254010.0,45.6961,45.7724,45.4925,45.73,254010.0
2022-11-02 13:00:00,53.91,53.91,53.68,53.7,76848.0,45.73,45.73,45.5349,45.5519,76848.0
2022-11-02 13:30:00,53.7,53.87,53.68,53.8,78157.0,45.5519,45.6961,45.5349,45.6367,78157.0
2022-11-02 14:00:00,53.84,54.63,53.72,54.61,198320.0,45.6706,46.3408,45.5688,46.3238,198320.0
2022-11-02 14:30:00,54.63,54.88,53.45,53.61,372905.0,46.3408,46.5528,45.3398,45.4755,372905.0
2022-11-02 15:00:00,53.61,54.01,52.91,53.03,332693.0,45.4755,45.8148,44.8817,44.9835,332693.0
2022-11-02 15:30:00,53.02,53.09,52.75,52.75,650402.0,44.975,45.0344,44.746,44.746,650402.0
2022-11-03 09:30:00,52.29,53.27,52.25,52.61,528488.0,44.3558,45.1871,44.3219,44.6273,528488.0
2022-11-03 10:00:00,52.63,53.1,52.58,53.06,440523.0,44.6442,45.0429,44.6018,45.009,440523.0
2022-11-03 10:30:00,53.07,53.25,52.78,53.2,264488.0,45.0175,45.1701,44.7715,45.1277,264488.0
2022-11-03 11:00:00,53.2,53.24,52.92,52.94,216142.0,45.1277,45.1617,44.8902,44.9072,216142.0
2022-11-03 11:30:00,52.92,53.08,52.76,53.08,148063.0,44.8902,45.0259,44.7545,45.0259,148063.0
2022-11-03 12:00:00,53.08,53.27,52.97,53.08,136180.0,45.0259,45.1871,44.9326,45.0259,136180.0
2022-11-03 12:30:00,53.09,53.24,52.97,53.21,195967.0,45.0344,45.1617,44.9326,45.1362,195967.0
2022-11-03 13:00:00,53.2,53.24,53.04,53.08,60723.0,45.1277,45.1617,44.992,45.0259,60723.0
2022-11-03 13:30:00,53.07,53.15,53.02,53.04,61947.0,45.0175,45.0853,44.975,44.992,61947.0
2022-11-03 14:00:00,53.05,53.19,52.99,53.18,88366.0,45.0005,45.1193,44.9496,45.1108,88366.0
2022-11-03 14:30:00,53.18,53.24,53.05,53.18,94052.0,45.1108,45.1617,45.0005,45.1108,94052.0
2022-11-03 15:00:00,53.18,53.23,53.1,53.2,101709.0,45.1108,45.1532,45.0429,45.1277,101709.0
2022-11-03 15:30:00,53.2,53.22,52.91,53.02,342349.0,45.1277,45.1447,44.8817,44.975,342349.0
2022-11-04 09:30:00,57.34,57.97,57.27,57.78,917410.0,48.6396,49.174,48.5802,49.0128,917410.0
2022-11-04 10:00:00,57.79,58.54,57.78,58.5,735899.0,49.0213,49.6575,49.0128,49.6235,735899.0
2022-11-04 10:30:00,58.53,58.88,58.42,58.68,436661.0,49.649,49.9459,49.5557,49.7762,436661.0
2022-11-04 11:00:00,58.69,58.72,57.99,58.0,479120.0,49.7847,49.8102,49.1909,49.1994,479120.0
2022-11-04 11:30:00,58.01,58.14,57.43,57.46,429620.0,49.2079,49.3182,48.7159,48.7413,429620.0
2022-11-04 12:00:00,57.47,57.78,57.11,57.78,531253.0,48.7498,49.0128,48.4445,49.0128,531253.0
2022-11-04 12:30:00,57.77,57.77,57.29,57.47,208568.0,49.0043,49.0043,48.5971,48.7498,208568.0
2022-11-04 13:00:00,57.45,57.74,57.33,57.66,160236.0,48.7329,48.9789,48.6311,48.911,160236.0
2022-11-04 13:30:00,57.65,57.91,57.57,57.88,198373.0,48.9025,49.1231,48.8347,49.0976,198373.0
2022-11-04 14:00:00,57.88,58.0,57.69,57.76,273986.0,49.0976,49.1994,48.9364,48.9958,273986.0
2022-11-04 14:30:00,57.77,58.3,57.73,58.22,236101.0,49.0043,49.4539,48.9704,49.386,236101.0
2022-11-04 15:00:00,58.22,58.28,58.06,58.19,188801.0,49.386,49.4369,49.2503,49.3606,188801.0
2022-11-04 15:30:00,58.19,58.38,58.15,58.36,522065.0,49.3606,49.5217,49.3266,49.5048,522065.0
2022-11-07 09:30:00,59.44,59.59,58.45,58.51,945942.0,50.4209,50.5482,49.5811,49.632,945942.0
2022-11-07 10:00:00,58.53,58.89,58.44,58.52,420093.0,49.649,49.9544,49.5726,49.6405,420093.0
2022-11-07 10:30:00,58.53,58.69,58.39,58.6,191952.0,49.649,49.7847,49.5302,49.7084,191952.0
2022-11-07 11:00:00,58.61,58.68,58.43,58.55,319562.0,49.7168,49.7762,49.5642,49.666,319562.0
2022-11-07 11:30:00,58.55,58.67,58.33,58.44,85687.0,49.666,49.7677,49.4793,49.5726,85687.0
2022-11-07 12:00:00,58.44,58.7,58.31,58.63,257203.0,49.5726,49.7932,49.4624,49.7338,257203.0
2022-11-07 12:30:00,58.63,58.7,58.4,58.49,217920.0,49.7338,49.7932,49.5387,49.6151,217920.0
2022-11-07 13:00:00,58.49,58.68,58.47,58.67,117091.0,49.6151,49.7762,49.5981,49.7677,117091.0
2022-11-07 13:30:00,58.69,58.75,58.54,58.66,126551.0,49.7847,49.8356,49.6575,49.7593,126551.0
2022-11-07 14:00:00,58.67,58.68,58.54,58.57,140840.0,49.7677,49.7762,49.6575,49.6829,140840.0
2022-11-07 14:30:00,58.57,58.67,58.44,58.49,183141.0,49.6829,49.7677,49.5726,49.6151,183141.0
2022-11-07 15:00:00,58.49,58.64,58.47,58.61,187577.0,49.6151,49.7423,49.5981,49.7168,187577.0
2022-11-07 15:30:00,58.61,58.67,58.41,58.44,330690.0,49.7168,49.7677,49.5472,49.5726,330690.0
2022-11-08 09:30:00,59.16,59.2,58.73,58.95,324053.0,50.1834,50.2173,49.8186,50.0053,324053.0
2022-11-08 10:00:00,58.94,59.66,58.94,59.6,338383.0,49.9968,50.6075,49.9968,50.5566,338383.0
2022-11-08 10:30:00,59.61,59.98,59.59,59.86,335638.0,50.5651,50.879,50.5482,50.7772,335638.0
2022-11-08 11:00:00,59.86,60.08,59.78,59.96,231469.0,50.7772,50.9638,50.7093,50.862,231469.0
2022-11-08 11:30:00,59.95,60.09,59.84,60.02,140245.0,50.8535,50.9723,50.7602,50.9129,140245.0
2022-11-08 12:00:00,60.02,60.11,59.84,59.9,94447.0,50.9129,50.9892,50.7602,50.8111,94447.0
2022-11-08 12:30:00,59.88,60.01,59.8,59.99,82846.0,50.7941,50.9044,50.7263,50.8875,82846.0
2022-11-08 13:00:00,59.94,60.0,59.47,59.5,71585.0,50.845,50.8959,50.4464,50.4718,71585.0
2022-11-08 13:30:00,59.49,59.75,59.41,59.51,114343.0,50.4633,50.6839,50.3955,50.4803,114343.0
2022-11-08 14:00:00,59.49,59.61,59.1,59.1,75696.0,50.4633,50.5651,50.1325,50.1325,75696.0
2022-11-08 14:30:00,59.1,59.56,59.03,59.44,75666.0,50.1325,50.5227,50.0731,50.4209,75666.0
2022-11-08 15:00:00,59.44,59.74,59.43,59.7,98483.0,50.4209,50.6754,50.4124,50.6415,98483.0
2022-11-08 15:30:00,59.7,59.85,59.42,59.51,226639.0,50.6415,50.7687,50.4039,50.4803,226639.0
2022-11-09 09:30:00,59.38,59.51,59.03,59.39,356579.0,50.37,50.4803,50.0731,50.3785,356579.0
2022-11-09 10:00:00,59.39,60.06,59.37,59.44,291679.0,50.3785,50.9468,50.3615,50.4209,291679.0
2022-11-09 10:30:00,59.43,59.53,58.82,58.91,204279.0,50.4124,50.4973,49.895,49.9713,204279.0
2022-11-09 11:00:00,58.92,59.28,58.88,59.27,154246.0,49.9798,50.2852,49.9459,50.2767,154246.0
2022-11-09 11:30:00,59.28,59.38,59.21,59.24,110201.0,50.2852,50.37,50.2258,50.2513,110201.0
2022-11-09 12:00:00,59.24,59.31,58.98,59.01,64132.0,50.2513,50.3106,50.0307,50.0562,64132.0
2022-11-09 12:30:00,59.0,59.16,58.88,58.96,86386.0,50.0477,50.1834,49.9459,50.0137,86386.0
2022-11-09 13:00:00,58.97,58.98,58.73,58.75,78560.0,50.0222,50.0307,49.8186,49.8356,78560.0
2022-11-09 13:30:00,58.73,58.73,58.43,58.53,134331.0,49.8186,49.8186,49.5642,49.649,134331.0
2022-11-09 14:00:00,58.54,58.6,58.27,58.27,206468.0,49.6575,49.7084,49.4284,49.4284,206468.0
2022-11-09 14:30:00,58.27,58.35,58.15,58.25,162006.0,49.4284,49.4963,49.3266,49.4115,162006.0
2022-11-09 15:00:00,58.25,58.47,58.23,58.45,72588.0,49.4115,49.5981,49.3945,49.5811,72588.0
2022-11-09 15:30:00,58.45,58.47,58.25,58.34,373035.0,49.5811,49.5981,49.4115,49.4878,373035.0
2022-11-10 09:30:00,60.23,60.44,59.65,60.42,452700.0,51.091,51.2692,50.599,51.2522,452700.0
2022-11-10 10:00:00,60.46,60.97,60.38,60.94,307820.0,51.2861,51.7188,51.2183,51.6933,307820.0
2022-11-10 10:30:00,60.94,60.95,60.5,60.91,196534.0,51.6933,51.7018,51.3201,51.6679,196534.0
2022-11-10 11:00:00,60.91,60.94,60.57,60.76,249791.0,51.6679,51.6933,51.3795,51.5406,249791.0
2022-11-10 11:30:00,60.77,60.92,60.62,60.65,115665.0,51.5491,51.6763,51.4219,51.4473,115665.0
2022-11-10 12:00:00,60.65,60.73,60.4,60.45,92900.0,51.4473,51.5152,51.2352,51.2777,92900.0
2022-11-10 12:30:00,60.45,60.47,60.17,60.31,129867.0,51.2777,51.2946,51.0401,51.1589,129867.0
2022-11-10 13:00:00,60.32,60.5,60.23,60.39,91250.0,51.1674,51.3201,51.091,51.2268,91250.0
2022-11-10 13:30:00,60.43,60.45,60.22,60.29,73811.0,51.2607,51.2777,51.0826,51.1419,73811.0
2022-11-10 14:00:00,60.29,60.47,60.24,60.45,76535.0,51.1419,51.2946,51.0995,51.2777,76535.0
2022-11-10 14:30:00,60.45,60.52,60.37,60.52,96381.0,51.2777,51.337,51.2098,51.337,96381.0
2022-11-10 15:00:00,60.51,60.75,60.44,60.73,120862.0,51.3286,51.5321,51.2692,51.5152,120862.0
2022-11-10 15:30:00,60.73,60.85,60.68,60.84,455931.0,51.5152,51.617,51.4728,51.6085,455931.0
2022-11-11 09:30:00,64.43,64.95,64.2,64.94,1150399.0,54.6538,55.0949,54.4587,55.0864,1150399.0
2022-11-11 10:00:00,64.93,65.35,64.56,65.28,565002.0,55.0779,55.4342,54.764,55.3748,565002.0
2022-11-11 10:30:00,65.28,65.31,64.62,64.85,387890.0,55.3748,55.4002,54.8149,55.01,387890.0
2022-11-11 11:00:00,64.87,64.96,64.12,64.29,329435.0,55.027,55.1033,54.3908,54.535,329435.0
2022-11-11 11:30:00,64.26,64.4,64.07,64.26,419627.0,54.5096,54.6283,54.3484,54.5096,419627.0
2022-11-11 12:00:00,64.24,64.32,64.0,64.24,152835.0,54.4926,54.5604,54.289,54.4926,152835.0
2022-11-11 12:30:00,64.24,64.49,64.16,64.43,135307.0,54.4926,54.7047,54.4247,54.6538,135307.0
2022-11-11 13:00:00,64.44,64.93,64.43,64.91,170092.0,54.6622,55.0779,54.6538,55.0609,170092.0
2022-11-11 13:30:00,64.93,64.95,64.67,64.79,147394.0,55.0779,55.0949,54.8573,54.9591,147394.0
2022-11-11 14:00:00,64.8,64.94,64.6,64.88,219813.0,54.9676,55.0864,54.798,55.0355,219813.0
2022-11-11 14:30:00,64.89,65.36,64.84,65.23,628699.0,55.044,55.4426,55.0015,55.3324,628699.0
2022-11-11 15:00:00,65.23,65.23,64.73,64.79,256188.0,55.3324,55.3324,54.9082,54.9591,256188.0
2022-11-11 15:30:00,64.78,64.87,64.64,64.71,648126.0,54.9506,55.027,54.8319,54.8913,648126.0
2022-11-14 09:30:00,63.49,64.2,63.4,64.11,593939.0,53.8564,54.4587,53.78,54.3823,593939.0
2022-11-14 10:00:00,64.1,64.71,64.05,64.45,652962.0,54.3738,54.8913,54.3314,54.6707,652962.0
2022-11-14 10:30:00,64.44,64.5,64.17,64.47,327030.0,54.6622,54.7131,54.4332,54.6877,327030.0
2022-11-14 11:00:00,64.48,64.52,64.08,64.31,152510.0,54.6962,54.7301,54.3569,54.552,152510.0
2022-11-14 11:30:00,64.31,64.45,64.04,64.11,107717.0,54.552,54.6707,54.3229,54.3823,107717.0
2022-11-14 12:00:00,64.16,64.19,63.91,64.15,77576.0,54.4247,54.4502,54.2127,54.4162,77576.0
2022-11-14 12:30:00,64.14,64.25,63.95,64.04,68121.0,54.4078,54.5011,54.2466,54.3229,68121.0
2022-11-14 13:00:00,64.03,64.42,63.99,64.42,70280.0,54.3144,54.6453,54.2805,54.6453,70280.0
2022-11-14 13:30:00,64.42,64.77,64.39,64.76,273071.0,54.6453,54.9422,54.6198,54.9337,273071.0
2022-11-14 14:00:00,64.78,64.87,64.62,64.7,301774.0,54.9506,55.027,54.8149,54.8828,301774.0
2022-11-14 14:30:00,64.69,64.79,64.55,64.59,74167.0,54.8743,54.9591,54.7555,54.7895,74167.0
2022-11-14 15:00:00,64.59,64.66,64.3,64.58,105309.0,54.7895,54.8489,54.5435,54.781,105309.0
2022-11-14 15:30:00,64.58,64.66,64.24,64.27,422150.0,54.781,54.8489,54.4926,54.518,422150.0
2022-11-15 09:30:00,65.91,66.16,65.4,65.85,688723.0,55.9092,56.1213,55.4766,55.8583,688723.0
2022-11-15 10:00:00,65.86,66.04,65.72,65.92,424193.0,55.8668,56.0195,55.748,55.9177,424193.0
2022-11-15 10:30:00,65.92,66.04,65.5,65.79,272765.0,55.9177,56.0195,55.5614,55.8074,272765.0
2022-11-15 11:00:00,65.77,66.03,65.68,65.81,227595.0,55.7904,56.011,55.7141,55.8244,227595.0
2022-11-15 11:30:00,65.81,66.07,65.48,65.54,180018.0,55.8244,56.0449,55.5444,55.5953,180018.0
2022-11-15 12:00:00,65.54,65.68,65.37,65.66,100492.0,55.5953,55.7141,55.4511,55.6971,100492.0
2022-11-15 12:30:00,65.67,65.87,65.58,65.84,129523.0,55.7056,55.8753,55.6293,55.8498,129523.0
2022-11-15 13:00:00,65.85,65.89,65.29,65.34,133055.0,55.8583,55.8922,55.3833,55.4257,133055.0
2022-11-15 13:30:00,65.33,65.46,65.14,65.32,172666.0,55.4172,55.5275,55.256,55.4087,172666.0
2022-11-15 14:00:00,65.31,65.54,65.08,65.36,205613.0,55.4002,55.5953,55.2051,55.4426,205613.0
2022-11-15 14:30:00,65.36,65.55,65.21,65.46,177067.0,55.4426,55.6038,55.3154,55.5275,177067.0
2022-11-15 15:00:00,65.45,65.63,65.36,65.47,189921.0,55.519,55.6717,55.4426,55.536,189921.0
2022-11-15 15:30:00,65.47,65.53,65.14,65.27,345249.0,55.536,55.5868,55.256,55.3663,345249.0
2022-11-16 09:30:00,64.82,65.08,64.23,64.35,443440.0,54.9846,55.2051,54.4841,54.5859,443440.0
2022-11-16 10:00:00,64.35,64.65,64.31,64.55,313402.0,54.5859,54.8404,54.552,54.7555,313402.0
2022-11-16 10:30:00,64.53,64.72,64.46,64.58,194318.0,54.7386,54.8998,54.6792,54.781,194318.0
2022-11-16 11:00:00,64.56,64.83,64.51,64.76,341679.0,54.764,54.9931,54.7216,54.9337,341679.0
2022-11-16 11:30:00,64.76,64.84,64.51,64.63,134307.0,54.9337,55.0015,54.7216,54.8234,134307.0
2022-11-16 12:00:00,64.62,64.7,64.38,64.4,75774.0,54.8149,54.8828,54.6113,54.6283,75774.0
2022-11-16 12:30:00,64.39,64.67,64.38,64.52,107011.0,54.6198,54.8573,54.6113,54.7301,107011.0
2022-11-16 13:00:00,64.5,64.52,64.26,64.36,86087.0,54.7131,54.7301,54.5096,54.5944,86087.0
2022-11-16 13:30:00,64.38,64.4,64.15,64.19,72594.0,54.6113,54.6283,54.4162,54.4502,72594.0
2022-11-16 14:00:00,64.19,64.47,64.18,64.46,55292.0,54.4502,54.6877,54.4417,54.6792,55292.0
2022-11-16 14:30:00,64.47,64.55,64.33,64.55,73689.0,54.6877,54.7555,54.5689,54.7555,73689.0
2022-11-16 15:00:00,64.53,64.57,64.32,64.52,144150.0,54.7386,54.7725,54.5604,54.7301,144150.0
2022-11-16 15:30:00,64.52,64.67,64.5,64.53,299665.0,54.7301,54.8573,54.7131,54.7386,299665.0
2022-11-17 09:30:00,63.08,63.9,62.97,63.86,516228.0,53.5086,54.2042,53.4153,54.1702,516228.0
2022-11-17 10:00:00,63.86,64.47,63.78,64.45,176135.0,54.1702,54.6877,54.1024,54.6707,176135.0
2022-11-17 10:30:00,64.43,64.45,63.93,64.05,253865.0,54.6538,54.6707,54.2296,54.3314,253865.0
2022-11-17 11:00:00,64.05,64.15,63.9,64.11,362617.0,54.3314,54.4162,54.2042,54.3823,362617.0
2022-11-17 11:30:00,64.14,64.21,63.91,64.2,176565.0,54.4078,54.4671,54.2127,54.4587,176565.0
2022-11-17 12:00:00,64.21,64.32,64.19,64.2,115777.0,54.4671,54.5604,54.4502,54.4587,115777.0
2022-11-17 12:30:00,64.2,64.5,64.13,64.43,115082.0,54.4587,54.7131,54.3993,54.6538,115082.0
2022-11-17 13:00:00,64.44,64.55,64.36,64.37,75879.0,54.6622,54.7555,54.5944,54.6029,75879.0
2022-11-17 13:30:00,64.36,64.46,64.17,64.24,134375.0,54.5944,54.6792,54.4332,54.4926,134375.0
2022-11-17 14:00:00,64.24,64.47,64.24,64.39,54161.0,54.4926,54.6877,54.4926,54.6198,54161.0
2022-11-17 14:30:00,64.39,64.59,64.3,64.59,66147.0,54.6198,54.7895,54.5435,54.7895,66147.0
2022-11-17 15:00:00,64.59,64.6,64.31,64.44,114365.0,54.7895,54.798,54.552,54.6622,114365.0
2022-11-17 15:30:00,64.44,64.95,64.39,64.95,309852.0,54.6622,55.0949,54.6198,55.0949,309852.0
2022-11-18 09:30:00,64.98,65.06,64.64,65.01,394781.0,55.1203,55.1882,54.8319,55.1458,394781.0
2022-11-18 10:00:00,65.05,65.22,64.73,65.22,229481.0,55.1797,55.3239,54.9082,55.3239,229481.0
2022-11-18 10:30:00,65.2,65.35,64.98,65.17,141374.0,55.3069,55.4342,55.1203,55.2815,141374.0
2022-11-18 11:00:00,65.17,65.23,65.06,65.12,145065.0,55.2815,55.3324,55.1882,55.2391,145065.0
2022-11-18 11:30:00,65.13,65.16,64.87,64.95,74650.0,55.2475,55.273,55.027,55.0949,74650.0
2022-11-18 12:00:00,64.96,65.0,64.79,64.92,54849.0,55.1033,55.1373,54.9591,55.0694,54849.0
2022-11-18 12:30:00,64.91,65.08,64.87,65.03,60160.0,55.0609,55.2051,55.027,55.1627,60160.0
2022-11-18 13:00:00,65.05,65.08,64.93,65.02,45931.0,55.1797,55.2051,55.0779,55.1542,45931.0
2022-11-18 13:30:00,65.02,65.04,64.87,64.93,60562.0,55.1542,55.1712,55.027,55.0779,60562.0
2022-11-18 14:00:00,64.94,65.02,64.93,65.01,50664.0,55.0864,55.1542,55.0779,55.1458,50664.0
2022-11-18 14:30:00,65.02,65.07,64.91,65.06,56272.0,55.1542,55.1966,55.0609,55.1882,56272.0
2022-11-18 15:00:00,65.06,65.26,65.04,65.25,119946.0,55.1882,55.3578,55.1712,55.3493,119946.0
2022-11-18 15:30:00,65.25,65.33,65.01,65.19,415816.0,55.3493,55.4172,55.1458,55.2984,415816.0
2022-11-21 09:30:00,63.5,63.6,62.83,63.19,342249.0,53.8649,53.9497,53.2965,53.6019,342249.0
2022-11-21 10:00:00,63.17,63.29,62.63,62.78,299710.0,53.5849,53.6867,53.1269,53.2541,299710.0
2022-11-21 10:30:00,62.78,62.99,62.71,62.83,213773.0,53.2541,53.4323,53.1947,53.2965,213773.0
2022-11-21 11:00:00,62.83,63.24,62.82,63.16,183924.0,53.2965,53.6443,53.288,53.5765,183924.0
2022-11-21 11:30:00,63.16,63.44,63.04,63.25,130934.0,53.5765,53.814,53.4747,53.6528,130934.0
2022-11-21 12:00:00,63.25,63.87,63.22,63.84,168720.0,53.6528,54.1787,53.6274,54.1533,168720.0
2022-11-21 12:30:00,63.84,64.15,63.84,64.14,140891.0,54.1533,54.4162,54.1533,54.4078,140891.0
2022-11-21 13:00:00,64.14,64.43,64.14,64.37,219200.0,54.4078,54.6538,54.4078,54.6029,219200.0
2022-11-21 13:30:00,64.38,64.53,64.15,64.28,205871.0,54.6113,54.7386,54.4162,54.5265,205871.0
2022-11-21 14:00:00,64.27,64.41,64.18,64.3,127929.0,54.518,54.6368,54.4417,54.5435,127929.0
2022-11-21 14:30:00,64.3,64.4,64.23,64.32,92226.0,54.5435,54.6283,54.4841,54.5604,92226.0
2022-11-21 15:00:00,64.31,64.44,64.18,64.23,167375.0,54.552,54.6622,54.4417,54.4841,167375.0
2022-11-21 15:30:00,64.22,64.47,64.21,64.27,462957.0,54.4756,54.6877,54.4671,54.518,462957.0
2022-11-22 09:30:00,64.85,65.07,64.5,64.93,374634.0,55.01,55.1966,54.7131,55.0779,374634.0
2022-11-22 10:00:00,64.92,65.29,64.86,65.28,248418.0,55.0694,55.3833,55.0185,55.3748,248418.0
2022-11-22 10:30:00,65.33,65.43,65.11,65.11,143600.0,55.4172,55.502,55.2306,55.2306,143600.0
2022-11-22 11:00:00,65.11,65.22,64.91,65.06,217411.0,55.2306,55.3239,55.0609,55.1882,217411.0
2022-11-22 11:30:00,65.09,65.16,64.93,65.12,156987.0,55.2136,55.273,55.0779,55.2391,156987.0
2022-11-22 12:00:00,65.11,65.18,65.07,65.11,86561.0,55.2306,55.29,55.1966,55.2306,86561.0
2022-11-22 12:30:00,65.13,65.21,65.07,65.2,64796.0,55.2475,55.3154,55.1966,55.3069,64796.0
2022-11-22 13:00:00,65.2,65.26,65.14,65.23,58842.0,55.3069,55.3578,55.256,55.3324,58842.0
2022-11-22 13:30:00,65.24,65.26,65.1,65.13,76747.0,55.3409,55.3578,55.2221,55.2475,76747.0
2022-11-22 14:00:00,65.12,65.14,65.0,65.03,64242.0,55.2391,55.256,55.1373,55.1627,64242.0
2022-11-22 14:30:00,65.03,65.1,64.97,65.07,83152.0,55.1627,55.2221,55.1118,55.1966,83152.0
2022-11-22 15:00:00,65.08,65.24,65.06,65.23,75940.0,55.2051,55.3409,55.1882,55.3324,75940.0
2022-11-22 15:30:00,65.22,65.26,65.09,65.18,450185.0,55.3239,55.3578,55.2136,55.29,450185.0
2022-11-23 09:30:00,65.38,65.93,65.28,65.8,267394.0,55.4596,55.9262,55.3748,55.8159,267394.0
2022-11-23 10:00:00,65.83,65.95,65.56,65.81,241276.0,55.8413,55.9431,55.6123,55.8244,241276.0
2022-11-23 10:30:00,65.8,65.98,65.59,65.81,152738.0,55.8159,55.9686,55.6377,55.8244,152738.0
2022-11-23 11:00:00,65.82,65.94,65.7,65.87,183484.0,55.8328,55.9346,55.7311,55.8753,183484.0
2022-11-23 11:30:00,65.89,65.99,65.55,65.74,102472.0,55.8922,55.9771,55.6038,55.765,102472.0
2022-11-23 12:00:00,65.72,65.72,65.56,65.62,61481.0,55.748,55.748,55.6123,55.6632,61481.0
2022-11-23 12:30:00,65.64,65.69,65.53,65.59,51103.0,55.6802,55.7226,55.5868,55.6377,51103.0
2022-11-23 13:00:00,65.61,65.73,65.55,65.73,44263.0,55.6547,55.7565,55.6038,55.7565,44263.0
2022-11-23 13:30:00,65.73,65.75,65.52,65.54,58210.0,55.7565,55.7735,55.5784,55.5953,58210.0
2022-11-23 14:00:00,65.55,66.11,65.5,65.97,149801.0,55.6038,56.0788,55.5614,55.9601,149801.0
2022-11-23 14:30:00,65.97,66.04,65.79,66.0,67652.0,55.9601,56.0195,55.8074,55.9855,67652.0
2022-11-23 15:00:00,65.98,66.17,65.94,66.15,133013.0,55.9686,56.1297,55.9346,56.1128,133013.0
2022-11-23 15:30:00,66.14,66.24,66.09,66.14,255738.0,56.1043,56.1891,56.0619,56.1043,255738.0
2022-11-25 09:30:00,66.14,66.28,65.88,65.99,232174.0,56.1043,56.223,55.8837,55.9771,232174.0
2022-11-25 10:00:00,66.01,66.02,65.7,65.79,105581.0,55.994,56.0025,55.7311,55.8074,105581.0
2022-11-25 10:30:00,65.77,66.02,65.72,66.0,131077.0,55.7904,56.0025,55.748,55.9855,131077.0
2022-11-25 11:00:00,65.97,66.04,65.86,66.02,106722.0,55.9601,56.0195,55.8668,56.0025,106722.0
2022-11-25 11:30:00,65.98,66.06,65.85,65.87,64721.0,55.9686,56.0364,55.8583,55.8753,64721.0
2022-11-25 12:00:00,65.87,65.92,65.76,65.83,69097.0,55.8753,55.9177,55.7819,55.8413,69097.0
2022-11-25 12:30:00,65.8,65.87,65.71,65.75,108210.0,55.8159,55.8753,55.7395,55.7735,108210.0
2022-11-28 09:30:00,65.51,65.7,65.17,65.66,268114.0,55.5699,55.7311,55.2815,55.6971,268114.0
2022-11-28 10:00:00,65.69,66.2,65.65,65.84,424056.0,55.7226,56.1552,55.6886,55.8498,424056.0
2022-11-28 10:30:00,65.86,66.06,65.7,65.81,165438.0,55.8668,56.0364,55.7311,55.8244,165438.0
2022-11-28 11:00:00,65.84,65.89,65.65,65.72,122816.0,55.8498,55.8922,55.6886,55.748,122816.0
2022-11-28 11:30:00,65.72,65.76,65.52,65.74,104799.0,55.748,55.7819,55.5784,55.765,104799.0
2022-11-28 12:00:00,65.72,65.8,65.53,65.68,66984.0,55.748,55.8159,55.5868,55.7141,66984.0
2022-11-28 12:30:00,65.69,65.81,65.59,65.61,90174.0,55.7226,55.8244,55.6377,55.6547,90174.0
2022-11-28 13:00:00,65.62,65.67,65.52,65.55,61750.0,55.6632,55.7056,55.5784,55.6038,61750.0
2022-11-28 13:30:00,65.54,65.6,65.44,65.49,95675.0,55.5953,55.6462,55.5105,55.5529,95675.0
2022-11-28 14:00:00,65.48,65.52,65.3,65.3,143985.0,55.5444,55.5784,55.3917,55.3917,143985.0
2022-11-28 14:30:00,65.31,65.4,65.24,65.25,85029.0,55.4002,55.4766,55.3409,55.3493,85029.0
2022-11-28 15:00:00,65.24,65.27,65.17,65.2,89877.0,55.3409,55.3663,55.2815,55.3069,89877.0
2022-11-28 15:30:00,65.2,65.35,65.14,65.23,310814.0,55.3069,55.4342,55.256,55.3324,310814.0
2022-11-29 09:30:00,67.09,67.49,67.01,67.45,375795.0,56.9101,57.2494,56.8423,57.2155,375795.0
2022-11-29 10:00:00,67.41,67.84,67.33,67.83,233125.0,57.1816,57.5463,57.1137,57.5379,233125.0
2022-11-29 10:30:00,67.83,68.0,67.74,67.8,231085.0,57.5379,57.6821,57.4615,57.5124,231085.0
2022-11-29 11:00:00,67.79,67.85,67.5,67.66,172371.0,57.5039,57.5548,57.2579,57.3937,172371.0
2022-11-29 11:30:00,67.67,67.83,67.54,67.67,165789.0,57.4021,57.5379,57.2919,57.4021,165789.0
2022-11-29 12:00:00,67.66,67.74,67.6,67.69,64403.0,57.3937,57.4615,57.3428,57.4191,64403.0
2022-11-29 12:30:00,67.69,67.95,67.69,67.94,162191.0,57.4191,57.6397,57.4191,57.6312,162191.0
2022-11-29 13:00:00,67.95,68.06,67.87,67.9,158384.0,57.6397,57.733,57.5718,57.5972,158384.0
2022-11-29 13:30:00,67.89,68.01,67.85,67.99,170081.0,57.5888,57.6905,57.5548,57.6736,170081.0
2022-11-29 14:00:00,67.99,68.1,67.91,67.93,97443.0,57.6736,57.7669,57.6057,57.6227,97443.0
2022-11-29 14:30:00,67.92,67.95,67.81,67.95,110016.0,57.6142,57.6397,57.5209,57.6397,110016.0
2022-11-29 15:00:00,67.95,68.04,67.83,67.91,119322.0,57.6397,57.716,57.5379,57.6057,119322.0
2022-11-29 15:30:00,67.91,67.99,67.8,67.88,359823.0,57.6057,57.6736,57.5124,57.5803,359823.0
2022-11-30 09:30:00,68.38,68.43,68.06,68.41,558760.0,58.0044,58.0468,57.733,58.0299,558760.0
2022-11-30 10:00:00,68.42,68.42,67.97,68.07,280980.0,58.0383,58.0383,57.6566,57.7414,280980.0
2022-11-30 10:30:00,68.06,68.16,67.8,68.14,215363.0,57.733,57.8178,57.5124,57.8008,215363.0
2022-11-30 11:00:00,68.14,68.51,67.96,68.38,322437.0,57.8008,58.1147,57.6481,58.0044,322437.0
2022-11-30 11:30:00,68.37,68.38,67.7,67.76,485163.0,57.9959,58.0044,57.4276,57.4785,485163.0
2022-11-30 12:00:00,67.76,67.79,67.44,67.64,148407.0,57.4785,57.5039,57.207,57.3767,148407.0
2022-11-30 12:30:00,67.64,67.64,67.43,67.59,149261.0,57.3767,57.3767,57.1986,57.3343,149261.0
2022-11-30 13:00:00,67.58,67.61,67.35,67.35,160153.0,57.3258,57.3512,57.1307,57.1307,160153.0
2022-11-30 13:30:00,67.35,68.33,67.29,68.31,237877.0,57.1307,57.962,57.0798,57.945,237877.0
2022-11-30 14:00:00,68.31,68.7,68.25,68.57,209562.0,57.945,58.2759,57.8941,58.1656,209562.0
2022-11-30 14:30:00,68.56,68.56,68.33,68.5,196175.0,58.1571,58.1571,57.962,58.1062,196175.0
2022-11-30 15:00:00,68.51,68.85,68.51,68.8,140093.0,58.1147,58.4031,58.1147,58.3607,140093.0
2022-11-30 15:30:00,68.81,68.95,68.42,68.63,623918.0,58.3692,58.4879,58.0383,58.2165,623918.0
2022-12-01 09:30:00,69.42,69.9,69.19,69.88,442635.0,58.8866,59.2938,58.6915,59.2768,442635.0
2022-12-01 10:00:00,69.89,70.05,69.15,69.17,250307.0,59.2853,59.421,58.6576,58.6745,250307.0
2022-12-01 10:30:00,69.17,69.61,69.07,69.58,248136.0,58.6745,59.0478,58.5897,59.0223,248136.0
2022-12-01 11:00:00,69.59,69.68,69.49,69.55,156766.0,59.0308,59.1072,58.946,58.9969,156766.0
2022-12-01 11:30:00,69.55,69.78,69.42,69.47,139975.0,58.9969,59.192,58.8866,58.929,139975.0
2022-12-01 12:00:00,69.48,69.6,69.26,69.56,136385.0,58.9375,59.0393,58.7509,59.0054,136385.0
2022-12-01 12:30:00,69.56,69.65,69.38,69.39,100137.0,59.0054,59.0817,58.8527,58.8612,100137.0
2022-12-01 13:00:00,69.39,69.45,69.23,69.23,124883.0,58.8612,58.912,58.7254,58.7254,124883.0
2022-12-01 13:30:00,69.23,69.39,69.23,69.38,95606.0,58.7254,58.8612,58.7254,58.8527,95606.0
2022-12-01 14:00:00,69.39,69.4,69.02,69.15,741245.0,58.8612,58.8696,58.5473,58.6576,741245.0
2022-12-01 14:30:00,69.14,69.24,69.09,69.15,94724.0,58.6491,58.7339,58.6067,58.6576,94724.0
2022-12-01 15:00:00,69.14,69.18,68.99,69.1,151889.0,58.6491,58.683,58.5218,58.6152,151889.0
2022-12-01 15:30:00,69.1,69.25,69.03,69.21,392529.0,58.6152,58.7424,58.5558,58.7085,392529.0
2022-12-02 09:30:00,68.36,69.1,68.36,69.05,337107.0,57.9874,58.6152,57.9874,58.5727,337107.0
2022-12-02 10:00:00,69.04,69.32,68.94,69.04,225620.0,58.5643,58.8018,58.4794,58.5643,225620.0
2022-12-02 10:30:00,69.04,69.28,68.99,69.22,133294.0,58.5643,58.7678,58.5218,58.7169,133294.0
2022-12-02 11:00:00,69.22,69.5,69.11,69.45,122197.0,58.7169,58.9545,58.6236,58.912,122197.0
2022-12-02 11:30:00,69.44,69.72,69.39,69.66,165588.0,58.9036,59.1411,58.8612,59.0902,165588.0
2022-12-02 12:00:00,69.66,69.89,69.62,69.81,173751.0,59.0902,59.2853,59.0563,59.2174,173751.0
2022-12-02 12:30:00,69.81,69.84,69.66,69.67,136749.0,59.2174,59.2429,59.0902,59.0987,136749.0
2022-12-02 13:00:00,69.67,69.8,69.65,69.76,111916.0,59.0987,59.2089,59.0817,59.175,111916.0
2022-12-02 13:30:00,69.76,69.86,69.73,69.8,140110.0,59.175,59.2598,59.1496,59.2089,140110.0
2022-12-02 14:00:00,69.79,69.81,69.64,69.67,116144.0,59.2005,59.2174,59.0732,59.0987,116144.0
2022-12-02 14:30:00,69.67,69.91,69.66,69.89,100396.0,59.0987,59.3023,59.0902,59.2853,100396.0
2022-12-02 15:00:00,69.9,70.07,69.86,69.88,207777.0,59.2938,59.438,59.2598,59.2768,207777.0
2022-12-02 15:30:00,69.89,69.89,69.67,69.81,356437.0,59.2853,59.2853,59.0987,59.2174,356437.0
2022-12-05 09:30:00,71.28,71.66,70.93,70.93,559343.0,60.4644,60.7867,60.1675,60.1675,559343.0
2022-12-05 10:00:00,70.9,70.94,70.45,70.56,221088.0,60.142,60.176,59.7603,59.8536,221088.0
2022-12-05 10:30:00,70.56,70.68,70.3,70.6,134377.0,59.8536,59.9554,59.6331,59.8876,134377.0
2022-12-05 11:00:00,70.61,70.65,70.34,70.42,164116.0,59.896,59.93,59.667,59.7349,164116.0
2022-12-05 11:30:00,70.39,70.4,69.85,69.89,92873.0,59.7094,59.7179,59.2514,59.2853,92873.0
2022-12-05 12:00:00,69.87,70.09,69.81,70.0,85141.0,59.2683,59.4549,59.2174,59.3786,85141.0
2022-12-05 12:30:00,69.98,70.06,69.89,69.91,113436.0,59.3616,59.4295,59.2853,59.3023,113436.0
2022-12-05 13:00:00,69.91,69.97,69.68,69.75,62630.0,59.3023,59.3531,59.1072,59.1665,62630.0
2022-12-05 13:30:00,69.75,69.75,69.48,69.5,122651.0,59.1665,59.1665,58.9375,58.9545,122651.0
2022-12-05 14:00:00,69.5,69.56,69.36,69.4,73289.0,58.9545,59.0054,58.8357,58.8696,73289.0
2022-12-05 14:30:00,69.39,69.44,69.26,69.42,104066.0,58.8612,58.9036,58.7509,58.8866,104066.0
2022-12-05 15:00:00,69.42,69.65,69.41,69.52,146825.0,58.8866,59.0817,58.8781,58.9714,146825.0
2022-12-05 15:30:00,69.52,69.56,69.41,69.45,234018.0,58.9714,59.0054,58.8781,58.912,234018.0
2022-12-06 09:30:00,70.34,70.65,70.04,70.26,360100.0,59.667,59.93,59.4125,59.5991,360100.0
2022-12-06 10:00:00,70.25,70.43,70.02,70.03,170322.0,59.5907,59.7434,59.3956,59.404,170322.0
2022-12-06 10:30:00,70.03,70.15,69.66,70.14,160632.0,59.404,59.5058,59.0902,59.4974,160632.0
2022-12-06 11:00:00,70.15,70.65,70.1,70.58,430295.0,59.5058,59.93,59.4634,59.8706,430295.0
2022-12-06 11:30:00,70.6,70.7,70.15,70.17,134380.0,59.8876,59.9724,59.5058,59.5228,134380.0
2022-12-06 12:00:00,70.16,70.31,69.97,70.12,69184.0,59.5143,59.6416,59.3531,59.4804,69184.0
2022-12-06 12:30:00,70.12,70.15,69.95,69.96,56855.0,59.4804,59.5058,59.3362,59.3447,56855.0
2022-12-06 13:00:00,69.95,70.0,69.73,69.84,66286.0,59.3362,59.3786,59.1496,59.2429,66286.0
2022-12-06 13:30:00,69.83,69.95,69.71,69.85,51454.0,59.2344,59.3362,59.1326,59.2514,51454.0
2022-12-06 14:00:00,69.86,70.02,69.78,69.96,93262.0,59.2598,59.3956,59.192,59.3447,93262.0
2022-12-06 14:30:00,69.95,70.04,69.81,69.95,84268.0,59.3362,59.4125,59.2174,59.3362,84268.0
2022-12-06 15:00:00,69.95,70.2,69.95,70.09,152450.0,59.3362,59.5482,59.3362,59.4549,152450.0
2022-12-06 15:30:00,70.08,70.46,70.08,70.39,384129.0,59.4465,59.7688,59.4465,59.7094,384129.0
2022-12-07 09:30:00,69.42,70.17,69.4,70.06,412343.0,58.8866,59.5228,58.8696,59.4295,412343.0
2022-12-07 10:00:00,70.06,70.24,69.74,70.2,264662.0,59.4295,59.5822,59.158,59.5482,264662.0
2022-12-07 10:30:00,70.2,70.27,69.91,70.05,148565.0,59.5482,59.6076,59.3023,59.421,148565.0
2022-12-07 11:00:00,70.05,70.12,69.64,69.69,156731.0,59.421,59.4804,59.0732,59.1156,156731.0
2022-12-07 11:30:00,69.7,69.99,69.46,69.96,178649.0,59.1241,59.3701,58.9205,59.3447,178649.0
2022-12-07 12:00:00,69.97,70.12,69.83,70.06,147197.0,59.3531,59.4804,59.2344,59.4295,147197.0
2022-12-07 12:30:00,70.08,70.15,69.97,70.11,76661.0,59.4465,59.5058,59.3531,59.4719,76661.0
2022-12-07 13:00:00,70.1,70.27,70.06,70.18,85546.0,59.4634,59.6076,59.4295,59.5313,85546.0
2022-12-07 13:30:00,70.19,70.26,70.04,70.1,110972.0,59.5398,59.5991,59.4125,59.4634,110972.0
2022-12-07 14:00:00,70.09,70.19,69.98,70.12,99938.0,59.4549,59.5398,59.3616,59.4804,99938.0
2022-12-07 14:30:00,70.13,70.21,70.08,70.15,82145.0,59.4889,59.5567,59.4465,59.5058,82145.0
2022-12-07 15:00:00,70.15,70.23,69.99,70.1,117335.0,59.5058,59.5737,59.3701,59.4634,117335.0
2022-12-07 15:30:00,70.1,70.12,69.8,69.87,368641.0,59.4634,59.4804,59.2089,59.2683,368641.0
2022-12-08 09:30:00,71.31,71.74,71.06,71.7,372357.0,60.4898,60.8546,60.2778,60.8206,372357.0
2022-12-08 10:00:00,71.7,72.05,71.61,71.99,336972.0,60.8206,61.1175,60.7443,61.0666,336972.0
2022-12-08 10:30:00,72.0,72.02,71.65,71.73,283870.0,61.0751,61.0921,60.7782,60.8461,283870.0
2022-12-08 11:00:00,71.72,71.84,71.64,71.78,196108.0,60.8376,60.9394,60.7698,60.8885,196108.0
2022-12-08 11:30:00,71.78,71.84,71.6,71.78,92942.0,60.8885,60.9394,60.7358,60.8885,92942.0
2022-12-08 12:00:00,71.74,71.74,71.55,71.61,80488.0,60.8546,60.8546,60.6934,60.7443,80488.0
2022-12-08 12:30:00,71.6,71.65,71.51,71.64,66095.0,60.7358,60.7782,60.6595,60.7698,66095.0
2022-12-08 13:00:00,71.67,71.8,71.56,71.79,93922.0,60.7952,60.9055,60.7019,60.897,93922.0
2022-12-08 13:30:00,71.78,71.93,71.72,71.77,88112.0,60.8885,61.0157,60.8376,60.88,88112.0
2022-12-08 14:00:00,71.77,71.78,71.6,71.68,96105.0,60.88,60.8885,60.7358,60.8037,96105.0
2022-12-08 14:30:00,71.68,71.82,71.65,71.78,117515.0,60.8037,60.9224,60.7782,60.8885,117515.0
2022-12-08 15:00:00,71.78,71.85,71.69,71.78,156154.0,60.8885,60.9479,60.8122,60.8885,156154.0
2022-12-08 15:30:00,71.79,71.9,71.7,71.8,361630.0,60.897,60.9903,60.8206,60.9055,361630.0
2022-12-09 09:30:00,72.35,72.88,72.3,72.73,335477.0,61.372,61.8216,61.3296,61.6944,335477.0
2022-12-09 10:00:00,72.75,72.95,72.41,72.53,172774.0,61.7113,61.881,61.4229,61.5247,172774.0
2022-12-09 10:30:00,72.54,72.84,72.45,72.84,167353.0,61.5332,61.7877,61.4568,61.7877,167353.0
2022-12-09 11:00:00,72.84,73.08,72.82,72.99,214065.0,61.7877,61.9913,61.7707,61.9149,214065.0
2022-12-09 11:30:00,72.98,73.11,72.93,73.09,158666.0,61.9064,62.0167,61.864,61.9997,158666.0
2022-12-09 12:00:00,73.09,73.09,72.71,72.76,105324.0,61.9997,61.9997,61.6774,61.7198,105324.0
2022-12-09 12:30:00,72.77,72.88,72.56,72.71,99713.0,61.7283,61.8216,61.5502,61.6774,99713.0
2022-12-09 13:00:00,72.71,72.75,72.38,72.56,187586.0,61.6774,61.7113,61.3975,61.5502,187586.0
2022-12-09 13:30:00,72.53,72.8,72.51,72.73,202016.0,61.5247,61.7537,61.5077,61.6944,202016.0
2022-12-09 14:00:00,72.73,72.77,72.44,72.73,171562.0,61.6944,61.7283,61.4484,61.6944,171562.0
2022-12-09 14:30:00,72.72,72.77,72.64,72.73,118938.0,61.6859,61.7283,61.618,61.6944,118938.0
2022-12-09 15:00:00,72.74,72.86,72.71,72.75,200638.0,61.7028,61.8046,61.6774,61.7113,200638.0
2022-12-09 15:30:00,72.75,72.77,72.43,72.48,601146.0,61.7113,61.7283,61.4399,61.4823,601146.0
2022-12-12 09:30:00,71.61,71.72,70.96,71.18,390314.0,60.7443,60.8376,60.1929,60.3795,390314.0
2022-12-12 10:00:00,71.21,71.43,70.86,70.88,284036.0,60.405,60.5916,60.1081,60.1251,284036.0
2022-12-12 10:30:00,70.87,71.03,70.56,70.62,256212.0,60.1166,60.2523,59.8536,59.9045,256212.0
2022-12-12 11:00:00,70.64,70.74,70.45,70.72,285959.0,59.9215,60.0063,59.7603,59.9893,285959.0
2022-12-12 11:30:00,70.72,70.76,70.36,70.74,322163.0,59.9893,60.0233,59.684,60.0063,322163.0
2022-12-12 12:00:00,70.76,71.0,70.75,70.88,134750.0,60.0233,60.2269,60.0148,60.1251,134750.0
2022-12-12 12:30:00,70.88,71.0,70.73,70.89,141872.0,60.1251,60.2269,59.9978,60.1336,141872.0
2022-12-12 13:00:00,70.89,70.93,70.75,70.77,116977.0,60.1336,60.1675,60.0148,60.0318,116977.0
2022-12-12 13:30:00,70.77,70.9,70.72,70.82,82804.0,60.0318,60.142,59.9893,60.0742,82804.0
2022-12-12 14:00:00,70.81,70.85,70.66,70.77,84517.0,60.0657,60.0996,59.9385,60.0318,84517.0
2022-12-12 14:30:00,70.77,70.98,70.73,70.94,110237.0,60.0318,60.2099,59.9978,60.176,110237.0
2022-12-12 15:00:00,70.94,71.14,70.92,71.08,174327.0,60.176,60.3456,60.159,60.2947,174327.0
2022-12-12 15:30:00,71.08,71.16,70.97,71.13,404271.0,60.2947,60.3626,60.2014,60.3371,404271.0
2022-12-13 09:30:00,73.23,73.35,72.63,73.04,640897.0,62.1185,62.2203,61.6095,61.9573,640897.0
2022-12-13 10:00:00,73.05,73.22,72.21,72.41,399556.0,61.9658,62.11,61.2533,61.4229,399556.0
2022-12-13 10:30:00,72.42,72.46,71.83,71.88,245308.0,61.4314,61.4653,60.9309,60.9733,245308.0
2022-12-13 11:00:00,71.9,72.26,71.9,72.16,151721.0,60.9903,61.2957,60.9903,61.2108,151721.0
2022-12-13 11:30:00,72.16,72.24,71.69,71.93,93422.0,61.2108,61.2787,60.8122,61.0157,93422.0
2022-12-13 12:00:00,71.94,72.03,71.6,71.77,125489.0,61.0242,61.1006,60.7358,60.88,125489.0
2022-12-13 12:30:00,71.76,71.87,71.62,71.71,87402.0,60.8715,60.9649,60.7528,60.8291,87402.0
2022-12-13 13:00:00,71.73,71.79,71.22,71.69,370345.0,60.8461,60.897,60.4135,60.8122,370345.0
2022-12-13 13:30:00,71.7,71.83,71.4,71.55,94063.0,60.8206,60.9309,60.5662,60.6934,94063.0
2022-12-13 14:00:00,71.55,71.65,71.39,71.45,76183.0,60.6934,60.7782,60.5577,60.6086,76183.0
2022-12-13 14:30:00,71.45,71.68,71.37,71.47,126792.0,60.6086,60.8037,60.5407,60.6255,126792.0
2022-12-13 15:00:00,71.46,71.66,71.3,71.65,104368.0,60.6171,60.7867,60.4813,60.7782,104368.0
2022-12-13 15:30:00,71.66,71.84,71.54,71.64,306310.0,60.7867,60.9394,60.6849,60.7698,306310.0
2022-12-14 09:30:00,70.65,70.84,70.36,70.45,369830.0,59.93,60.0911,59.684,59.7603,369830.0
2022-12-14 10:00:00,70.46,70.64,70.28,70.55,249842.0,59.7688,59.9215,59.6161,59.8451,249842.0
2022-12-14 10:30:00,70.55,70.94,70.45,70.83,195545.0,59.8451,60.176,59.7603,60.0827,195545.0
2022-12-14 11:00:00,70.83,70.97,70.68,70.96,166366.0,60.0827,60.2014,59.9554,60.1929,166366.0
2022-12-14 11:30:00,70.98,71.02,70.77,70.92,134624.0,60.2099,60.2438,60.0318,60.159,134624.0
2022-12-14 12:00:00,70.94,71.02,70.85,70.88,82406.0,60.176,60.2438,60.0996,60.1251,82406.0
2022-12-14 12:30:00,70.87,70.91,70.77,70.81,67954.0,60.1166,60.1505,60.0318,60.0657,67954.0
2022-12-14 13:00:00,70.8,70.94,70.77,70.8,84501.0,60.0572,60.176,60.0318,60.0572,84501.0
2022-12-14 13:30:00,70.8,70.91,70.76,70.79,91256.0,60.0572,60.1505,60.0233,60.0487,91256.0
2022-12-14 14:00:00,70.75,70.79,69.9,70.4,230016.0,60.0148,60.0487,59.2938,59.7179,230016.0
2022-12-14 14:30:00,70.39,70.57,69.91,70.4,160765.0,59.7094,59.8621,59.3023,59.7179,160765.0
2022-12-14 15:00:00,70.38,71.19,70.38,70.62,230079.0,59.7009,60.388,59.7009,59.9045,230079.0
2022-12-14 15:30:00,70.62,70.97,70.54,70.73,468533.0,59.9045,60.2014,59.8367,59.9978,468533.0
2022-12-15 09:30:00,71.32,71.32,70.34,70.4,361885.0,60.4983,60.4983,59.667,59.7179,361885.0
2022-12-15 10:00:00,70.43,70.46,70.17,70.38,257012.0,59.7434,59.7688,59.5228,59.7009,257012.0
2022-12-15 10:30:00,70.36,70.7,70.23,70.62,205744.0,59.684,59.9724,59.5737,59.9045,205744.0
2022-12-15 11:00:00,70.62,70.68,69.9,70.02,277950.0,59.9045,59.9554,59.2938,59.3956,277950.0
2022-12-15 11:30:00,70.06,70.19,70.03,70.16,243226.0,59.4295,59.5398,59.404,59.5143,243226.0
2022-12-15 12:00:00,70.15,70.52,70.15,70.51,108852.0,59.5058,59.8197,59.5058,59.8112,108852.0
2022-12-15 12:30:00,70.52,70.63,70.32,70.37,120916.0,59.8197,59.913,59.65,59.6925,120916.0
2022-12-15 13:00:00,70.37,70.39,70.1,70.13,99393.0,59.6925,59.7094,59.4634,59.4889,99393.0
2022-12-15 13:30:00,70.12,70.29,70.11,70.29,71910.0,59.4804,59.6246,59.4719,59.6246,71910.0
2022-12-15 14:00:00,70.3,70.44,70.22,70.42,222421.0,59.6331,59.7518,59.5652,59.7349,222421.0
2022-12-15 14:30:00,70.42,70.63,70.39,70.61,105934.0,59.7349,59.913,59.7094,59.896,105934.0
2022-12-15 15:00:00,70.61,70.68,70.43,70.58,261551.0,59.896,59.9554,59.7434,59.8706,261551.0
2022-12-15 15:30:00,70.58,70.58,70.3,70.46,448384.0,59.8706,59.8706,59.6331,59.7688,448384.0
2022-12-16 09:30:00,69.16,69.56,69.02,69.34,546155.0,58.6661,59.0054,58.5473,58.8187,546155.0
2022-12-16 10:00:00,69.34,69.34,68.93,69.01,313981.0,58.8187,58.8187,58.471,58.5388,313981.0
2022-12-16 10:30:00,69.02,69.15,68.82,69.0,293271.0,58.5473,58.6576,58.3776,58.5303,293271.0
2022-12-16 11:00:00,69.0,69.49,68.98,69.37,375204.0,58.5303,58.946,58.5134,58.8442,375204.0
2022-12-16 11:30:00,69.36,69.39,68.9,68.92,286121.0,58.8357,58.8612,58.4455,58.4625,286121.0
2022-12-16 12:00:00,68.93,69.11,68.82,68.95,139412.0,58.471,58.6236,58.3776,58.4879,139412.0
2022-12-16 12:30:00,68.96,69.05,68.8,68.88,86964.0,58.4964,58.5727,58.3607,58.4285,86964.0
2022-12-16 13:00:00,68.89,68.96,68.81,68.95,99032.0,58.437,58.4964,58.3692,58.4879,99032.0
2022-12-16 13:30:00,68.95,69.26,68.94,69.14,86496.0,58.4879,58.7509,58.4794,58.6491,86496.0
2022-12-16 14:00:00,69.13,69.18,69.02,69.05,62662.0,58.6406,58.683,58.5473,58.5727,62662.0
2022-12-16 14:30:00,69.06,69.36,69.05,69.32,81623.0,58.5812,58.8357,58.5727,58.8018,81623.0
2022-12-16 15:00:00,69.31,69.42,69.22,69.39,118113.0,58.7933,58.8866,58.7169,58.8612,118113.0
2022-12-16 15:30:00,69.4,69.56,69.22,69.43,498909.0,58.8696,59.0054,58.7169,58.8951,498909.0
2022-12-19 09:30:00,69.35,69.85,69.29,69.48,293668.0,58.8272,59.2514,58.7763,58.9375,293668.0
2022-12-19 10:00:00,69.49,69.81,69.43,69.68,231973.0,58.946,59.2174,58.8951,59.1072,231973.0
2022-12-19 10:30:00,69.69,69.69,68.97,69.05,179259.0,59.1156,59.1156,58.5049,58.5727,179259.0
2022-12-19 11:00:00,69.07,69.42,69.01,69.41,160723.0,58.5897,58.8866,58.5388,58.8781,160723.0
2022-12-19 11:30:00,69.42,69.46,69.17,69.26,105796.0,58.8866,58.9205,58.6745,58.7509,105796.0
2022-12-19 12:00:00,69.25,69.32,69.21,69.23,58795.0,58.7424,58.8018,58.7085,58.7254,58795.0
2022-12-19 12:30:00,69.24,69.32,69.21,69.23,69664.0,58.7339,58.8018,58.7085,58.7254,69664.0
2022-12-19 13:00:00,69.23,69.26,68.99,68.99,128654.0,58.7254,58.7509,58.5218,58.5218,128654.0
2022-12-19 13:30:00,68.97,69.02,68.89,68.96,67329.0,58.5049,58.5473,58.437,58.4964,67329.0
2022-12-19 14:00:00,68.96,68.97,68.77,68.78,90988.0,58.4964,58.5049,58.3352,58.3437,90988.0
2022-12-19 14:30:00,68.78,68.83,68.63,68.68,105647.0,58.3437,58.3861,58.2165,58.2589,105647.0
2022-12-19 15:00:00,68.67,68.73,68.61,68.7,160922.0,58.2504,58.3013,58.1995,58.2759,160922.0
2022-12-19 15:30:00,68.71,68.9,68.7,68.86,229796.0,58.2843,58.4455,58.2759,58.4116,229796.0
2022-12-20 09:30:00,69.35,69.82,69.32,69.81,261151.0,58.8272,59.2259,58.8018,59.2174,261151.0
2022-12-20 10:00:00,69.84,70.09,69.78,69.93,147227.0,59.2429,59.4549,59.192,59.3192,147227.0
2022-12-20 10:30:00,69.93,69.97,69.7,69.72,159319.0,59.3192,59.3531,59.1241,59.1411,159319.0
2022-12-20 11:00:00,69.73,69.75,69.44,69.52,167780.0,59.1496,59.1665,58.9036,58.9714,167780.0
2022-12-20 11:30:00,69.53,69.9,69.5,69.87,156346.0,58.9799,59.2938,58.9545,59.2683,156346.0
2022-12-20 12:00:00,69.87,69.99,69.67,69.7,65891.0,59.2683,59.3701,59.0987,59.1241,65891.0
2022-12-20 12:30:00,69.7,69.7,69.55,69.67,67939.0,59.1241,59.1241,58.9969,59.0987,67939.0
2022-12-20 13:00:00,69.68,69.85,69.63,69.84,87005.0,59.1072,59.2514,59.0647,59.2429,87005.0
2022-12-20 13:30:00,69.85,69.87,69.77,69.83,61681.0,59.2514,59.2683,59.1835,59.2344,61681.0
2022-12-20 14:00:00,69.86,69.99,69.82,69.88,65367.0,59.2598,59.3701,59.2259,59.2768,65367.0
2022-12-20 14:30:00,69.85,69.87,69.75,69.81,51776.0,59.2514,59.2683,59.1665,59.2174,51776.0
2022-12-20 15:00:00,69.8,69.83,69.7,69.81,90764.0,59.2089,59.2344,59.1241,59.2174,90764.0
2022-12-20 15:30:00,69.81,69.92,69.62,69.67,271866.0,59.2174,59.3107,59.0563,59.0987,271866.0
2022-12-21 09:30:00,70.53,70.77,70.32,70.66,259567.0,59.8282,60.0318,59.65,59.9385,259567.0
2022-12-21 10:00:00,70.7,70.76,70.57,70.71,147887.0,59.9724,60.0233,59.8621,59.9809,147887.0
2022-12-21 10:30:00,70.71,71.07,70.71,70.86,135107.0,59.9809,60.2862,59.9809,60.1081,135107.0
2022-12-21 11:00:00,70.86,71.01,70.75,70.95,195078.0,60.1081,60.2353,60.0148,60.1844,195078.0
2022-12-21 11:30:00,70.92,71.03,70.77,70.77,98872.0,60.159,60.2523,60.0318,60.0318,98872.0
2022-12-21 12:00:00,70.77,70.85,70.69,70.77,83698.0,60.0318,60.0996,59.9639,60.0318,83698.0
2022-12-21 12:30:00,70.78,70.83,70.57,70.73,81640.0,60.0402,60.0827,59.8621,59.9978,81640.0
2022-12-21 13:00:00,70.73,70.77,70.6,70.63,41728.0,59.9978,60.0318,59.8876,59.913,41728.0
2022-12-21 13:30:00,70.62,70.79,70.61,70.78,55543.0,59.9045,60.0487,59.896,60.0402,55543.0
2022-12-21 14:00:00,70.79,71.02,70.78,70.82,110733.0,60.0487,60.2438,60.0402,60.0742,110733.0
2022-12-21 14:30:00,70.83,70.87,70.69,70.74,66569.0,60.0827,60.1166,59.9639,60.0063,66569.0
2022-12-21 15:00:00,70.75,70.86,70.71,70.78,86827.0,60.0148,60.1081,59.9809,60.0402,86827.0
2022-12-21 15:30:00,70.79,70.99,70.73,70.74,369980.0,60.0487,60.2184,59.9978,60.0063,369980.0
2022-12-22 09:30:00,70.12,70.16,69.77,70.06,192442.0,59.4804,59.5143,59.1835,59.4295,192442.0
2022-12-22 10:00:00,70.07,70.08,69.8,69.81,134475.0,59.438,59.4465,59.2089,59.2174,134475.0
2022-12-22 10:30:00,69.81,69.84,69.64,69.72,125925.0,59.2174,59.2429,59.0732,59.1411,125925.0
2022-12-22 11:00:00,69.7,69.93,69.67,69.87,119087.0,59.1241,59.3192,59.0987,59.2683,119087.0
2022-12-22 11:30:00,69.88,70.02,69.84,69.9,109649.0,59.2768,59.3956,59.2429,59.2938,109649.0
2022-12-22 12:00:00,69.89,69.89,69.63,69.68,52244.0,59.2853,59.2853,59.0647,59.1072,52244.0
2022-12-22 12:30:00,69.68,69.71,69.59,69.59,60239.0,59.1072,59.1326,59.0308,59.0308,60239.0
2022-12-22 13:00:00,69.59,69.59,69.35,69.43,78343.0,59.0308,59.0308,58.8272,58.8951,78343.0
2022-12-22 13:30:00,69.43,69.46,69.31,69.43,77671.0,58.8951,58.9205,58.7933,58.8951,77671.0
2022-12-22 14:00:00,69.44,69.7,69.38,69.67,61505.0,58.9036,59.1241,58.8527,59.0987,61505.0
2022-12-22 14:30:00,69.68,69.99,69.67,69.99,54913.0,59.1072,59.3701,59.0987,59.3701,54913.0
2022-12-22 15:00:00,69.98,70.31,69.96,70.29,103918.0,59.3616,59.6416,59.3447,59.6246,103918.0
2022-12-22 15:30:00,70.3,70.34,70.11,70.29,201094.0,59.6331,59.667,59.4719,59.6246,201094.0
2022-12-23 09:30:00,70.67,70.89,70.33,70.48,112201.0,59.9469,60.1336,59.6585,59.7858,112201.0
2022-12-23 10:00:00,70.52,70.77,70.3,70.76,191958.0,59.8197,60.0318,59.6331,60.0233,191958.0
2022-12-23 10:30:00,70.78,70.95,70.54,70.61,193481.0,60.0402,60.1844,59.8367,59.896,193481.0
2022-12-23 11:00:00,70.61,70.73,70.54,70.54,81102.0,59.896,59.9978,59.8367,59.8367,81102.0
2022-12-23 11:30:00,70.54,70.65,70.51,70.62,45412.0,59.8367,59.93,59.8112,59.9045,45412.0
2022-12-23 12:00:00,70.62,70.68,70.56,70.63,36219.0,59.9045,59.9554,59.8536,59.913,36219.0
2022-12-23 12:30:00,70.63,70.78,70.6,70.61,41487.0,59.913,60.0402,59.8876,59.896,41487.0
2022-12-23 13:00:00,70.61,70.65,70.51,70.61,41746.0,59.896,59.93,59.8112,59.896,41746.0
2022-12-23 13:30:00,70.61,70.65,70.46,70.58,41366.0,59.896,59.93,59.7688,59.8706,41366.0
2022-12-23 14:00:00,70.6,70.62,70.47,70.55,34031.0,59.8876,59.9045,59.7773,59.8451,34031.0
2022-12-23 14:30:00,70.56,70.65,70.52,70.64,43487.0,59.8536,59.93,59.8197,59.9215,43487.0
2022-12-23 15:00:00,70.65,70.75,70.63,70.65,34276.0,59.93,60.0148,59.913,59.93,34276.0
2022-12-23 15:30:00,70.65,70.85,70.61,70.79,171356.0,59.93,60.0996,59.896,60.0487,171356.0
2022-12-27 09:30:00,71.49,71.8,71.3,71.31,199969.0,60.6425,60.9055,60.4813,60.4898,199969.0
2022-12-27 10:00:00,71.31,71.74,71.3,71.63,80340.0,60.4898,60.8546,60.4813,60.7613,80340.0
2022-12-27 10:30:00,71.66,71.81,71.38,71.41,101258.0,60.7867,60.914,60.5492,60.5747,101258.0
2022-12-27 11:00:00,71.41,71.56,71.39,71.47,67749.0,60.5747,60.7019,60.5577,60.6255,67749.0
2022-12-27 11:30:00,71.47,71.54,71.4,71.53,45017.0,60.6255,60.6849,60.5662,60.6764,45017.0
2022-12-27 12:00:00,71.54,71.64,71.4,71.42,52403.0,60.6849,60.7698,60.5662,60.5831,52403.0
2022-12-27 12:30:00,71.42,71.44,71.23,71.3,56672.0,60.5831,60.6001,60.422,60.4813,56672.0
2022-12-27 13:00:00,71.28,71.41,71.27,71.37,43084.0,60.4644,60.5747,60.4559,60.5407,43084.0
2022-12-27 13:30:00,71.34,71.47,71.33,71.41,40640.0,60.5153,60.6255,60.5068,60.5747,40640.0
2022-12-27 14:00:00,71.41,71.49,71.24,71.27,40025.0,60.5747,60.6425,60.4304,60.4559,40025.0
2022-12-27 14:30:00,71.27,71.38,71.23,71.34,35069.0,60.4559,60.5492,60.422,60.5153,35069.0
2022-12-27 15:00:00,71.37,71.53,71.36,71.51,51784.0,60.5407,60.6764,60.5322,60.6595,51784.0
2022-12-27 15:30:00,71.51,71.58,71.4,71.41,219359.0,60.6595,60.7189,60.5662,60.5747,219359.0
2022-12-28 09:30:00,72.03,72.14,71.46,71.57,250935.0,61.1006,61.1939,60.6171,60.7104,250935.0
2022-12-28 10:00:00,71.57,71.66,71.08,71.09,257161.0,60.7104,60.7867,60.2947,60.3032,257161.0
2022-12-28 10:30:00,71.1,71.15,70.9,70.98,168665.0,60.3117,60.3541,60.142,60.2099,168665.0
2022-12-28 11:00:00,70.98,71.12,70.88,70.98,127282.0,60.2099,60.3287,60.1251,60.2099,127282.0
2022-12-28 11:30:00,70.98,71.07,70.67,70.73,86120.0,60.2099,60.2862,59.9469,59.9978,86120.0
2022-12-28 12:00:00,70.69,70.73,70.55,70.71,52083.0,59.9639,59.9978,59.8451,59.9809,52083.0
2022-12-28 12:30:00,70.72,71.05,70.72,71.0,57957.0,59.9893,60.2693,59.9893,60.2269,57957.0
2022-12-28 13:00:00,71.01,71.15,70.95,70.99,38599.0,60.2353,60.3541,60.1844,60.2184,38599.0
2022-12-28 13:30:00,71.0,71.01,70.79,70.81,46294.0,60.2269,60.2353,60.0487,60.0657,46294.0
2022-12-28 14:00:00,70.8,70.88,70.73,70.86,65742.0,60.0572,60.1251,59.9978,60.1081,65742.0
2022-12-28 14:30:00,70.84,70.97,70.82,70.92,64308.0,60.0911,60.2014,60.0742,60.159,64308.0
2022-12-28 15:00:00,70.92,70.96,70.62,70.66,67180.0,60.159,60.1929,59.9045,59.9385,67180.0
2022-12-28 15:30:00,70.67,70.79,70.61,70.63,214943.0,59.9469,60.0487,59.896,59.913,214943.0
2022-12-29 09:30:00,71.35,71.62,71.3,71.57,251379.0,60.5238,60.7528,60.4813,60.7104,251379.0
2022-12-29 10:00:00,71.6,71.6,71.26,71.27,218041.0,60.7358,60.7358,60.4474,60.4559,218041.0
2022-12-29 10:30:00,71.27,71.44,71.24,71.25,206264.0,60.4559,60.6001,60.4304,60.4389,206264.0
2022-12-29 11:00:00,71.26,71.48,71.16,71.39,199705.0,60.4474,60.634,60.3626,60.5577,199705.0
2022-12-29 11:30:00,71.39,71.56,71.1,71.17,105557.0,60.5577,60.7019,60.3117,60.3711,105557.0
2022-12-29 12:00:00,71.17,71.29,71.09,71.1,42259.0,60.3711,60.4729,60.3032,60.3117,42259.0
2022-12-29 12:30:00,71.11,71.18,71.01,71.11,40306.0,60.3202,60.3795,60.2353,60.3202,40306.0
2022-12-29 13:00:00,71.12,71.19,71.05,71.13,33327.0,60.3287,60.388,60.2693,60.3371,33327.0
2022-12-29 13:30:00,71.14,71.16,71.04,71.15,37907.0,60.3456,60.3626,60.2608,60.3541,37907.0
2022-12-29 14:00:00,71.16,71.25,71.16,71.2,43031.0,60.3626,60.4389,60.3626,60.3965,43031.0
2022-12-29 14:30:00,71.21,71.23,71.08,71.18,36512.0,60.405,60.422,60.2947,60.3795,36512.0
2022-12-29 15:00:00,71.18,71.26,71.13,71.14,103053.0,60.3795,60.4474,60.3371,60.3456,103053.0
2022-12-29 15:30:00,71.15,71.18,70.99,71.09,176788.0,60.3541,60.3795,60.2184,60.3032,176788.0
2022-12-30 09:30:00,70.93,71.53,70.87,71.22,165720.0,60.1675,60.6764,60.1166,60.4135,165720.0
2022-12-30 10:00:00,71.22,71.28,70.91,70.98,85753.0,60.4135,60.4644,60.1505,60.2099,85753.0
2022-12-30 10:30:00,70.99,70.99,70.79,70.86,50670.0,60.2184,60.2184,60.0487,60.1081,50670.0
2022-12-30 11:00:00,70.85,70.89,70.75,70.77,32999.0,60.0996,60.1336,60.0148,60.0318,32999.0
2022-12-30 11:30:00,70.75,70.87,70.68,70.79,52820.0,60.0148,60.1166,59.9554,60.0487,52820.0
2022-12-30 12:00:00,70.82,70.87,70.76,70.87,40057.0,60.0742,60.1166,60.0233,60.1166,40057.0
2022-12-30 12:30:00,70.88,70.95,70.82,70.95,30602.0,60.1251,60.1844,60.0742,60.1844,30602.0
2022-12-30 13:00:00,70.95,70.97,70.6,70.72,35019.0,60.1844,60.2014,59.8876,59.9893,35019.0
2022-12-30 13:30:00,70.73,70.82,70.7,70.75,49176.0,59.9978,60.0742,59.9724,60.0148,49176.0
2022-12-30 14:00:00,70.75,70.87,70.65,70.87,41903.0,60.0148,60.1166,59.93,60.1166,41903.0
2022-12-30 14:30:00,70.87,70.9,70.72,70.74,23030.0,60.1166,60.142,59.9893,60.0063,23030.0
2022-12-30 15:00:00,70.73,70.94,70.73,70.81,40359.0,59.9978,60.176,59.9978,60.0657,40359.0
2022-12-30 15:30:00,70.81,71.18,70.81,71.18,182198.0,60.0657,60.3795,60.0657,60.3795,182198.0
2023-01-03 09:30:00,71.03,71.79,70.91,71.23,254762.0,60.2523,60.897,60.1505,60.422,254762.0
2023-01-03 10:00:00,71.25,71.42,70.89,70.94,180666.0,60.4389,60.5831,60.1336,60.176,180666.0
2023-01-03 10:30:00,70.95,71.44,70.87,71.43,110940.0,60.1844,60.6001,60.1166,60.5916,110940.0
2023-01-03 11:00:00,71.43,71.51,71.12,71.23,129292.0,60.5916,60.6595,60.3287,60.422,129292.0
2023-01-03 11:30:00,71.22,71.22,70.66,70.76,120478.0,60.4135,60.4135,59.9385,60.0233,120478.0
2023-01-03 12:00:00,70.78,70.93,70.72,70.88,43480.0,60.0402,60.1675,59.9893,60.1251,43480.0
2023-01-03 12:30:00,70.88,70.94,70.65,70.82,57421.0,60.1251,60.176,59.93,60.0742,57421.0
2023-01-03 13:00:00,70.83,70.98,70.75,70.92,46922.0,60.0827,60.2099,60.0148,60.159,46922.0
2023-01-03 13:30:00,70.92,70.95,70.84,70.84,28801.0,60.159,60.1844,60.0911,60.0911,28801.0
2023-01-03 14:00:00,70.84,70.84,70.62,70.74,65769.0,60.0911,60.0911,59.9045,60.0063,65769.0
2023-01-03 14:30:00,70.75,70.99,70.62,70.92,73113.0,60.0148,60.2184,59.9045,60.159,73113.0
2023-01-03 15:00:00,70.91,71.03,70.83,70.91,121021.0,60.1505,60.2523,60.0827,60.1505,121021.0
2023-01-03 15:30:00,70.92,71.07,70.89,71.05,247571.0,60.159,60.2862,60.1336,60.2693,247571.0
2023-01-04 09:30:00,71.53,71.68,71.24,71.47,181403.0,60.6764,60.8037,60.4304,60.6255,181403.0
2023-01-04 10:00:00,71.45,71.66,70.93,71.38,118854.0,60.6086,60.7867,60.1675,60.5492,118854.0
2023-01-04 10:30:00,71.39,71.57,71.29,71.53,100929.0,60.5577,60.7104,60.4729,60.6764,100929.0
2023-01-04 11:00:00,71.54,71.6,71.3,71.43,87848.0,60.6849,60.7358,60.4813,60.5916,87848.0
2023-01-04 11:30:00,71.44,71.54,71.39,71.48,82387.0,60.6001,60.6849,60.5577,60.634,82387.0
2023-01-04 12:00:00,71.49,71.59,71.42,71.52,56142.0,60.6425,60.7273,60.5831,60.668,56142.0
2023-01-04 12:30:00,71.54,71.66,71.48,71.49,29230.0,60.6849,60.7867,60.634,60.6425,29230.0
2023-01-04 13:00:00,71.5,71.54,71.39,71.41,61177.0,60.651,60.6849,60.5577,60.5747,61177.0
2023-01-04 13:30:00,71.42,71.58,71.41,71.46,31831.0,60.5831,60.7189,60.5747,60.6171,31831.0
2023-01-04 14:00:00,71.37,71.53,71.08,71.1,87364.0,60.5407,60.6764,60.2947,60.3117,87364.0
2023-01-04 14:30:00,71.08,71.52,71.08,71.51,48256.0,60.2947,60.668,60.2947,60.6595,48256.0
2023-01-04 15:00:00,71.51,71.61,71.46,71.51,96639.0,60.6595,60.7443,60.6171,60.6595,96639.0
2023-01-04 15:30:00,71.49,71.55,71.31,71.54,260481.0,60.6425,60.6934,60.4898,60.6849,260481.0
2023-01-05 09:30:00,71.63,71.72,71.23,71.59,230337.0,60.7613,60.8376,60.422,60.7273,230337.0
2023-01-05 10:00:00,71.58,71.84,71.27,71.52,114261.0,60.7189,60.9394,60.4559,60.668,114261.0
2023-01-05 10:30:00,71.51,71.6,71.37,71.47,90444.0,60.6595,60.7358,60.5407,60.6255,90444.0
2023-01-05 11:00:00,71.47,71.71,71.43,71.61,87047.0,60.6255,60.8291,60.5916,60.7443,87047.0
2023-01-05 11:30:00,71.62,71.76,71.5,71.52,87037.0,60.7528,60.8715,60.651,60.668,87037.0
2023-01-05 12:00:00,71.56,71.85,71.56,71.84,43329.0,60.7019,60.9479,60.7019,60.9394,43329.0
2023-01-05 12:30:00,71.84,71.98,71.8,71.89,60092.0,60.9394,61.0582,60.9055,60.9818,60092.0
2023-01-05 13:00:00,71.89,72.12,71.84,72.01,59042.0,60.9818,61.1769,60.9394,61.0836,59042.0
2023-01-05 13:30:00,72.03,72.15,71.89,71.91,72260.0,61.1006,61.2024,60.9818,60.9988,72260.0
2023-01-05 14:00:00,71.93,72.01,71.78,71.78,43457.0,61.0157,61.0836,60.8885,60.8885,43457.0
2023-01-05 14:30:00,71.78,71.96,71.76,71.88,57051.0,60.8885,61.0412,60.8715,60.9733,57051.0
2023-01-05 15:00:00,71.87,71.92,71.75,71.75,61931.0,60.9649,61.0073,60.8631,60.8631,61931.0
2023-01-05 15:30:00,71.75,71.96,71.69,71.95,148892.0,60.8631,61.0412,60.8122,61.0327,148892.0
2023-01-06 09:30:00,72.8,73.12,72.56,72.84,185173.0,61.7537,62.0252,61.5502,61.7877,185173.0
2023-01-06 10:00:00,72.85,73.71,72.85,73.56,240045.0,61.7962,62.5257,61.7962,62.3984,240045.0
2023-01-06 10:30:00,73.56,73.99,73.56,73.94,151599.0,62.3984,62.7632,62.3984,62.7208,151599.0
2023-01-06 11:00:00,73.96,74.01,73.86,73.94,140281.0,62.7377,62.7801,62.6529,62.7208,140281.0
2023-01-06 11:30:00,73.94,74.18,73.9,74.17,152452.0,62.7208,62.9243,62.6868,62.9159,152452.0
2023-01-06 12:00:00,74.19,74.2,73.86,73.86,70928.0,62.9328,62.9413,62.6529,62.6529,70928.0
2023-01-06 12:30:00,73.87,73.99,73.76,73.79,89463.0,62.6614,62.7632,62.5681,62.5935,89463.0
2023-01-06 13:00:00,73.78,73.92,73.77,73.91,73770.0,62.585,62.7038,62.5766,62.6953,73770.0
2023-01-06 13:30:00,73.91,73.99,73.86,73.98,69285.0,62.6953,62.7632,62.6529,62.7547,69285.0
2023-01-06 14:00:00,73.98,74.04,73.87,73.97,88065.0,62.7547,62.8056,62.6614,62.7462,88065.0
2023-01-06 14:30:00,73.98,74.03,73.89,73.92,53145.0,62.7547,62.7971,62.6783,62.7038,53145.0
2023-01-06 15:00:00,73.93,74.03,73.93,73.99,98095.0,62.7123,62.7971,62.7123,62.7632,98095.0
2023-01-06 15:30:00,73.98,74.11,73.95,74.07,321733.0,62.7547,62.865,62.7292,62.831,321733.0
2023-01-09 09:30:00,74.91,74.96,74.58,74.61,346309.0,63.5436,63.586,63.2637,63.2891,346309.0
2023-01-09 10:00:00,74.62,74.75,74.5,74.68,215124.0,63.2976,63.4079,63.1958,63.3485,215124.0
2023-01-09 10:30:00,74.66,75.08,74.61,75.03,193213.0,63.3315,63.6878,63.2891,63.6454,193213.0
2023-01-09 11:00:00,75.03,75.23,74.96,75.13,203378.0,63.6454,63.815,63.586,63.7302,203378.0
2023-01-09 11:30:00,75.12,75.35,75.0,75.26,258741.0,63.7217,63.9168,63.6199,63.8405,258741.0
2023-01-09 12:00:00,75.24,75.31,74.98,75.04,103564.0,63.8235,63.8829,63.603,63.6539,103564.0
2023-01-09 12:30:00,75.05,75.08,74.75,74.86,143636.0,63.6623,63.6878,63.4079,63.5012,143636.0
2023-01-09 13:00:00,74.84,74.87,74.64,74.72,99022.0,63.4842,63.5096,63.3145,63.3824,99022.0
2023-01-09 13:30:00,74.72,74.75,74.44,74.51,68580.0,63.3824,63.4079,63.1449,63.2043,68580.0
2023-01-09 14:00:00,74.51,74.69,74.45,74.69,96200.0,63.2043,63.357,63.1534,63.357,96200.0
2023-01-09 14:30:00,74.68,74.72,74.54,74.63,55362.0,63.3485,63.3824,63.2297,63.3061,55362.0
2023-01-09 15:00:00,74.63,74.67,74.34,74.36,123132.0,63.3061,63.34,63.0601,63.077,123132.0
2023-01-09 15:30:00,74.37,74.39,74.11,74.16,282623.0,63.0855,63.1025,62.865,62.9074,282623.0
2023-01-10 09:30:00,74.92,74.97,74.35,74.55,214488.0,63.5521,63.5945,63.0686,63.2382,214488.0
2023-01-10 10:00:00,74.56,74.91,74.49,74.77,144017.0,63.2467,63.5436,63.1873,63.4248,144017.0
2023-01-10 10:30:00,74.77,74.89,74.56,74.81,143600.0,63.4248,63.5266,63.2467,63.4588,143600.0
2023-01-10 11:00:00,74.78,75.15,74.72,74.95,152431.0,63.4333,63.7472,63.3824,63.5775,152431.0
2023-01-10 11:30:00,74.98,75.09,74.83,75.07,155071.0,63.603,63.6963,63.4757,63.6793,155071.0
2023-01-10 12:00:00,75.06,75.14,74.96,75.09,61705.0,63.6708,63.7387,63.586,63.6963,61705.0
2023-01-10 12:30:00,75.09,75.2,75.05,75.06,51650.0,63.6963,63.7896,63.6623,63.6708,51650.0
2023-01-10 13:00:00,75.06,75.17,75.03,75.17,58457.0,63.6708,63.7641,63.6454,63.7641,58457.0
2023-01-10 13:30:00,75.17,75.42,75.17,75.41,72766.0,63.7641,63.9762,63.7641,63.9677,72766.0
2023-01-10 14:00:00,75.42,75.65,75.42,75.61,122882.0,63.9762,64.1713,63.9762,64.1374,122882.0
2023-01-10 14:30:00,75.61,75.62,75.36,75.41,86123.0,64.1374,64.1458,63.9253,63.9677,86123.0
2023-01-10 15:00:00,75.41,75.45,75.3,75.41,100315.0,63.9677,64.0016,63.8744,63.9677,100315.0
2023-01-10 15:30:00,75.41,75.65,75.39,75.59,316348.0,63.9677,64.1713,63.9507,64.1204,316348.0
2023-01-11 09:30:00,76.28,76.35,75.67,75.81,261859.0,64.7057,64.7651,64.1883,64.307,261859.0
2023-01-11 10:00:00,75.82,75.99,75.59,75.62,113593.0,64.3155,64.4597,64.1204,64.1458,113593.0
2023-01-11 10:30:00,75.59,75.63,75.39,75.44,163306.0,64.1204,64.1543,63.9507,63.9932,163306.0
2023-01-11 11:00:00,75.44,75.5,75.17,75.33,159245.0,63.9932,64.0441,63.7641,63.8999,159245.0
2023-01-11 11:30:00,75.33,75.59,75.3,75.53,57473.0,63.8999,64.1204,63.8744,64.0695,57473.0
2023-01-11 12:00:00,75.54,75.61,75.45,75.48,64663.0,64.078,64.1374,64.0016,64.0271,64663.0
2023-01-11 12:30:00,75.48,75.51,75.38,75.43,83377.0,64.0271,64.0525,63.9423,63.9847,83377.0
2023-01-11 13:00:00,75.42,75.47,75.23,75.37,140404.0,63.9762,64.0186,63.815,63.9338,140404.0
2023-01-11 13:30:00,75.36,75.4,75.27,75.3,81377.0,63.9253,63.9592,63.849,63.8744,81377.0
2023-01-11 14:00:00,75.31,75.44,75.22,75.42,86884.0,63.8829,63.9932,63.8065,63.9762,86884.0
2023-01-11 14:30:00,75.42,75.46,75.38,75.43,59145.0,63.9762,64.0101,63.9423,63.9847,59145.0
2023-01-11 15:00:00,75.43,75.54,75.36,75.44,130017.0,63.9847,64.078,63.9253,63.9932,130017.0
2023-01-11 15:30:00,75.43,75.45,75.29,75.36,398459.0,63.9847,64.0016,63.8659,63.9253,398459.0
2023-01-12 09:30:00,77.21,77.35,75.75,75.98,451081.0,65.4946,65.6133,64.2561,64.4512,451081.0
2023-01-12 10:00:00,75.98,76.62,75.97,76.46,346435.0,64.4512,64.9941,64.4427,64.8584,346435.0
2023-01-12 10:30:00,76.44,76.94,76.4,76.88,433662.0,64.8414,65.2656,64.8075,65.2147,433662.0
2023-01-12 11:00:00,76.89,77.34,76.73,77.34,240103.0,65.2231,65.6049,65.0874,65.6049,240103.0
2023-01-12 11:30:00,77.32,77.39,77.17,77.24,333801.0,65.5879,65.6473,65.4607,65.52,333801.0
2023-01-12 12:00:00,77.25,77.54,77.22,77.51,216163.0,65.5285,65.7745,65.5031,65.7491,216163.0
2023-01-12 12:30:00,77.5,77.65,77.5,77.59,118364.0,65.7406,65.8678,65.7406,65.8169,118364.0
2023-01-12 13:00:00,77.59,77.68,77.31,77.31,128513.0,65.8169,65.8933,65.5794,65.5794,128513.0
2023-01-12 13:30:00,77.32,77.66,77.32,77.65,111084.0,65.5879,65.8763,65.5879,65.8678,111084.0
2023-01-12 14:00:00,77.65,77.66,77.41,77.44,102586.0,65.8678,65.8763,65.6642,65.6897,102586.0
2023-01-12 14:30:00,77.42,77.57,77.38,77.5,72591.0,65.6727,65.8,65.6388,65.7406,72591.0
2023-01-12 15:00:00,77.5,77.59,77.35,77.56,102418.0,65.7406,65.8169,65.6133,65.7915,102418.0
2023-01-12 15:30:00,77.56,77.72,77.55,77.68,341747.0,65.7915,65.9272,65.783,65.8933,341747.0
2023-01-13 09:30:00,76.91,77.33,76.87,77.19,378137.0,65.2401,65.5964,65.2062,65.4776,378137.0
2023-01-13 10:00:00,77.19,77.54,77.09,77.44,179716.0,65.4776,65.7745,65.3928,65.6897,179716.0
2023-01-13 10:30:00,77.44,77.48,77.02,77.05,139426.0,65.6897,65.7236,65.3334,65.3589,139426.0
2023-01-13 11:00:00,77.06,77.23,76.97,77.19,154160.0,65.3674,65.5116,65.291,65.4776,154160.0
2023-01-13 11:30:00,77.2,77.22,76.8,76.8,163087.0,65.4861,65.5031,65.1468,65.1468,163087.0
2023-01-13 12:00:00,76.81,77.1,76.8,77.06,63232.0,65.1553,65.4013,65.1468,65.3674,63232.0
2023-01-13 12:30:00,77.06,77.15,76.97,77.11,48380.0,65.3674,65.4437,65.291,65.4098,48380.0
2023-01-13 13:00:00,77.1,77.14,77.06,77.14,50387.0,65.4013,65.4352,65.3674,65.4352,50387.0
2023-01-13 13:30:00,77.14,77.3,77.13,77.25,48030.0,65.4352,65.5709,65.4267,65.5285,48030.0
2023-01-13 14:00:00,77.25,77.29,77.18,77.22,68743.0,65.5285,65.5625,65.4691,65.5031,68743.0
2023-01-13 14:30:00,77.22,77.34,77.17,77.33,97589.0,65.5031,65.6049,65.4607,65.5964,97589.0
2023-01-13 15:00:00,77.33,77.46,77.31,77.44,98496.0,65.5964,65.7067,65.5794,65.6897,98496.0
2023-01-13 15:30:00,77.44,77.56,77.44,77.55,207988.0,65.6897,65.7915,65.6897,65.783,207988.0
2023-01-17 09:30:00,76.46,76.53,76.18,76.33,381516.0,64.8584,64.9178,64.6209,64.7481,381516.0
2023-01-17 10:00:00,76.31,76.45,76.13,76.22,220187.0,64.7312,64.8499,64.5785,64.6548,220187.0
2023-01-17 10:30:00,76.2,76.22,75.81,75.93,198314.0,64.6378,64.6548,64.307,64.4088,198314.0
2023-01-17 11:00:00,75.94,76.27,75.92,76.26,169167.0,64.4173,64.6972,64.4003,64.6887,169167.0
2023-01-17 11:30:00,76.26,76.38,76.03,76.04,170200.0,64.6887,64.7905,64.4936,64.5021,170200.0
2023-01-17 12:00:00,76.08,76.13,75.83,75.84,65948.0,64.5361,64.5785,64.324,64.3325,65948.0
2023-01-17 12:30:00,75.83,75.97,75.82,75.93,76193.0,64.324,64.4427,64.3155,64.4088,76193.0
2023-01-17 13:00:00,75.94,76.07,75.93,76.04,63593.0,64.4173,64.5276,64.4088,64.5021,63593.0
2023-01-17 13:30:00,76.03,76.04,75.75,75.84,121934.0,64.4936,64.5021,64.2561,64.3325,121934.0
2023-01-17 14:00:00,75.84,75.96,75.75,75.95,144487.0,64.3325,64.4343,64.2561,64.4258,144487.0
2023-01-17 14:30:00,75.95,76.1,75.91,75.94,92734.0,64.4258,64.553,64.3918,64.4173,92734.0
2023-01-17 15:00:00,75.94,76.08,75.94,76.0,90400.0,64.4173,64.5361,64.4173,64.4682,90400.0
2023-01-17 15:30:00,76.0,76.08,75.94,75.97,284298.0,64.4682,64.5361,64.4173,64.4427,284298.0
2023-01-18 09:30:00,77.72,77.94,77.49,77.81,524705.0,65.9272,66.1138,65.7321,66.0036,524705.0
2023-01-18 10:00:00,77.8,77.92,77.45,77.92,256978.0,65.9951,66.0969,65.6982,66.0969,256978.0
2023-01-18 10:30:00,77.91,78.16,77.74,77.86,308652.0,66.0884,66.3004,65.9442,66.046,308652.0
2023-01-18 11:00:00,77.86,77.96,77.54,77.59,146835.0,66.046,66.1308,65.7745,65.8169,146835.0
2023-01-18 11:30:00,77.59,77.62,77.09,77.2,205835.0,65.8169,65.8424,65.3928,65.4861,205835.0
2023-01-18 12:00:00,77.2,77.23,76.64,76.69,99059.0,65.4861,65.5116,65.0111,65.0535,99059.0
2023-01-18 12:30:00,76.67,76.88,76.61,76.84,82955.0,65.0365,65.2147,64.9856,65.1807,82955.0
2023-01-18 13:00:00,76.85,76.97,76.76,76.93,118872.0,65.1892,65.291,65.1129,65.2571,118872.0
2023-01-18 13:30:00,76.92,77.03,76.78,76.79,73985.0,65.2486,65.3419,65.1298,65.1383,73985.0
2023-01-18 14:00:00,76.79,77.03,76.79,77.03,66062.0,65.1383,65.3419,65.1383,65.3419,66062.0
2023-01-18 14:30:00,77.05,77.09,76.88,76.91,108192.0,65.3589,65.3928,65.2147,65.2401,108192.0
2023-01-18 15:00:00,76.9,76.9,76.47,76.56,202778.0,65.2316,65.2316,64.8669,64.9432,202778.0
2023-01-18 15:30:00,76.56,76.58,76.36,76.4,492849.0,64.9432,64.9602,64.7736,64.8075,492849.0
2023-01-19 09:30:00,76.42,76.68,76.29,76.55,327159.0,64.8245,65.045,64.7142,64.9347,327159.0
2023-01-19 10:00:00,76.53,77.48,76.47,77.26,185623.0,64.9178,65.7236,64.8669,65.537,185623.0
2023-01-19 10:30:00,77.26,77.51,77.17,77.34,171557.0,65.537,65.7491,65.4607,65.6049,171557.0
2023-01-19 11:00:00,77.33,77.4,77.0,77.09,196371.0,65.5964,65.6558,65.3165,65.3928,196371.0
2023-01-19 11:30:00,77.07,77.11,76.66,77.04,167092.0,65.3758,65.4098,65.028,65.3504,167092.0
2023-01-19 12:00:00,77.06,77.29,77.04,77.07,88337.0,65.3674,65.5625,65.3504,65.3758,88337.0
2023-01-19 12:30:00,77.06,77.19,77.01,77.18,66563.0,65.3674,65.4776,65.3249,65.4691,66563.0
2023-01-19 13:00:00,77.19,77.26,77.09,77.14,145679.0,65.4776,65.537,65.3928,65.4352,145679.0
2023-01-19 13:30:00,77.14,77.44,77.14,77.42,175628.0,65.4352,65.6897,65.4352,65.6727,175628.0
2023-01-19 14:00:00,77.43,77.78,77.37,77.74,165939.0,65.6812,65.9781,65.6303,65.9442,165939.0
2023-01-19 14:30:00,77.73,77.83,77.65,77.68,191405.0,65.9357,66.0205,65.8678,65.8933,191405.0
2023-01-19 15:00:00,77.7,77.8,77.6,77.67,185859.0,65.9102,65.9951,65.8254,65.8848,185859.0
2023-01-19 15:30:00,77.67,77.68,77.31,77.33,679758.0,65.8848,65.8933,65.5794,65.5964,679758.0
2023-01-20 09:30:00,77.25,77.75,77.03,77.67,590200.0,65.5285,65.9527,65.3419,65.8848,590200.0
2023-01-20 10:00:00,77.68,77.9,77.6,77.89,280186.0,65.8933,66.0799,65.8254,66.0714,280186.0
2023-01-20 10:30:00,77.89,77.92,77.7,77.73,163103.0,66.0714,66.0969,65.9102,65.9357,163103.0
2023-01-20 11:00:00,77.75,78.06,77.71,78.0,272128.0,65.9527,66.2156,65.9187,66.1647,272128.0
2023-01-20 11:30:00,78.0,78.11,77.84,77.87,143830.0,66.1647,66.258,66.029,66.0544,143830.0
2023-01-20 12:00:00,77.86,78.1,77.83,78.06,110987.0,66.046,66.2495,66.0205,66.2156,110987.0
2023-01-20 12:30:00,78.05,78.11,77.98,77.98,82254.0,66.2071,66.258,66.1478,66.1478,82254.0
2023-01-20 13:00:00,77.99,78.01,77.78,77.85,99869.0,66.1562,66.1732,65.9781,66.0375,99869.0
2023-01-20 13:30:00,77.86,78.0,77.83,77.97,140090.0,66.046,66.1647,66.0205,66.1393,140090.0
2023-01-20 14:00:00,77.97,78.01,77.92,77.98,96910.0,66.1393,66.1732,66.0969,66.1478,96910.0
2023-01-20 14:30:00,77.98,78.01,77.94,77.99,95165.0,66.1478,66.1732,66.1138,66.1562,95165.0
2023-01-20 15:00:00,77.99,78.01,77.92,77.98,185281.0,66.1562,66.1732,66.0969,66.1478,185281.0
2023-01-20 15:30:00,77.98,78.38,77.88,78.37,598532.0,66.1478,66.4871,66.0629,66.4786,598532.0
2023-01-23 09:30:00,78.58,78.76,78.3,78.53,262395.0,66.6567,66.8094,66.4192,66.6143,262395.0
2023-01-23 10:00:00,78.53,78.58,78.13,78.31,168786.0,66.6143,66.6567,66.275,66.4277,168786.0
2023-01-23 10:30:00,78.31,78.5,78.19,78.45,162942.0,66.4277,66.5889,66.3259,66.5464,162942.0
2023-01-23 11:00:00,78.45,78.54,78.21,78.33,196075.0,66.5464,66.6228,66.3429,66.4446,196075.0
2023-01-23 11:30:00,78.33,78.35,78.17,78.24,132848.0,66.4446,66.4616,66.3089,66.3683,132848.0
2023-01-23 12:00:00,78.24,78.31,78.14,78.23,82944.0,66.3683,66.4277,66.2835,66.3598,82944.0
2023-01-23 12:30:00,78.24,78.3,78.2,78.26,56865.0,66.3683,66.4192,66.3344,66.3853,56865.0
2023-01-23 13:00:00,78.25,78.36,78.2,78.36,81566.0,66.3768,66.4701,66.3344,66.4701,81566.0
2023-01-23 13:30:00,78.36,78.4,78.28,78.36,80558.0,66.4701,66.504,66.4022,66.4701,80558.0
2023-01-23 14:00:00,78.37,78.46,78.3,78.41,98154.0,66.4786,66.5549,66.4192,66.5125,98154.0
2023-01-23 14:30:00,78.41,78.43,78.16,78.3,85070.0,66.5125,66.5295,66.3004,66.4192,85070.0
2023-01-23 15:00:00,78.32,78.58,78.3,78.47,84846.0,66.4362,66.6567,66.4192,66.5634,84846.0
2023-01-23 15:30:00,78.48,78.78,78.41,78.77,245990.0,66.5719,66.8264,66.5125,66.8179,245990.0
2023-01-24 09:30:00,79.83,79.83,77.29,77.36,255484.0,67.717,67.717,65.5625,65.6218,255484.0
2023-01-24 10:00:00,77.37,78.17,77.31,78.17,247236.0,65.6303,66.3089,65.5794,66.3089,247236.0
2023-01-24 10:30:00,78.18,78.41,77.91,78.32,199175.0,66.3174,66.5125,66.0884,66.4362,199175.0
2023-01-24 11:00:00,78.33,78.68,78.29,78.68,120958.0,66.4446,66.7415,66.4107,66.7415,120958.0
2023-01-24 11:30:00,78.68,78.7,78.47,78.62,63299.0,66.7415,66.7585,66.5634,66.6906,63299.0
2023-01-24 12:00:00,78.62,78.68,78.53,78.67,48257.0,66.6906,66.7415,66.6143,66.7331,48257.0
2023-01-24 12:30:00,78.67,78.75,78.61,78.74,93354.0,66.7331,66.8009,66.6822,66.7924,93354.0
2023-01-24 13:00:00,78.75,78.87,78.71,78.83,56966.0,66.8009,66.9027,66.767,66.8688,56966.0
2023-01-24 13:30:00,78.82,78.89,78.76,78.84,47146.0,66.8603,66.9197,66.8094,66.8773,47146.0
2023-01-24 14:00:00,78.83,78.91,78.74,78.89,51373.0,66.8688,66.9366,66.7924,66.9197,51373.0
2023-01-24 14:30:00,78.9,79.09,78.89,79.09,70533.0,66.9282,67.0893,66.9197,67.0893,70533.0
2023-01-24 15:00:00,79.09,79.11,78.92,78.98,86842.0,67.0893,67.1063,66.9451,66.996,86842.0
2023-01-24 15:30:00,78.98,79.08,78.86,79.0,271195.0,66.996,67.0808,66.8942,67.013,271195.0
2023-01-25 09:30:00,78.56,79.2,78.54,79.05,237178.0,66.6397,67.1826,66.6228,67.0554,237178.0
2023-01-25 10:00:00,79.04,79.31,78.85,79.21,222633.0,67.0469,67.2759,66.8857,67.1911,222633.0
2023-01-25 10:30:00,79.25,79.29,78.84,79.12,126788.0,67.2251,67.259,66.8773,67.1148,126788.0
2023-01-25 11:00:00,79.13,79.3,78.93,79.2,149816.0,67.1233,67.2675,66.9536,67.1826,149816.0
2023-01-25 11:30:00,79.21,79.4,79.18,79.37,97289.0,67.1911,67.3523,67.1657,67.3268,97289.0
2023-01-25 12:00:00,79.39,79.58,79.26,79.44,87141.0,67.3438,67.505,67.2335,67.3862,87141.0
2023-01-25 12:30:00,79.43,79.67,79.41,79.63,68840.0,67.3777,67.5813,67.3608,67.5474,68840.0
2023-01-25 13:00:00,79.63,79.9,79.6,79.81,103260.0,67.5474,67.7764,67.5219,67.7001,103260.0
2023-01-25 13:30:00,79.82,79.92,79.76,79.9,75840.0,67.7086,67.7934,67.6577,67.7764,75840.0
2023-01-25 14:00:00,79.89,79.94,79.81,79.83,70969.0,67.7679,67.8104,67.7001,67.717,70969.0
2023-01-25 14:30:00,79.84,79.87,79.69,79.79,100603.0,67.7255,67.751,67.5983,67.6831,100603.0
2023-01-25 15:00:00,79.79,79.94,79.67,79.76,136615.0,67.6831,67.8104,67.5813,67.6577,136615.0
2023-01-25 15:30:00,79.76,79.93,79.7,79.87,220027.0,67.6577,67.8019,67.6068,67.751,220027.0
2023-01-26 09:30:00,80.28,80.38,79.32,79.62,344465.0,68.0988,68.1836,67.2844,67.5389,344465.0
2023-01-26 10:00:00,79.64,79.97,79.45,79.96,118585.0,67.5559,67.8358,67.3947,67.8273,118585.0
2023-01-26 10:30:00,79.93,80.06,79.61,79.65,111347.0,67.8019,67.9121,67.5304,67.5644,111347.0
2023-01-26 11:00:00,79.67,80.06,79.58,79.93,189535.0,67.5813,67.9121,67.505,67.8019,189535.0
2023-01-26 11:30:00,79.94,80.07,79.76,80.02,92471.0,67.8104,67.9206,67.6577,67.8782,92471.0
2023-01-26 12:00:00,80.03,80.25,80.01,80.13,86673.0,67.8867,68.0733,67.8697,67.9715,86673.0
2023-01-26 12:30:00,80.15,80.22,79.97,79.99,296913.0,67.9885,68.0479,67.8358,67.8528,296913.0
2023-01-26 13:00:00,79.97,80.24,79.94,80.18,70568.0,67.8358,68.0648,67.8104,68.0139,70568.0
2023-01-26 13:30:00,80.18,80.3,80.16,80.19,140200.0,68.0139,68.1157,67.997,68.0224,140200.0
2023-01-26 14:00:00,80.19,80.34,80.18,80.22,106543.0,68.0224,68.1497,68.0139,68.0479,106543.0
2023-01-26 14:30:00,80.22,80.4,80.21,80.36,125910.0,68.0479,68.2006,68.0394,68.1666,125910.0
2023-01-26 15:00:00,80.36,80.43,80.32,80.38,150953.0,68.1666,68.226,68.1327,68.1836,150953.0
2023-01-26 15:30:00,80.38,80.52,80.34,80.4,430421.0,68.1836,68.3024,68.1497,68.2006,430421.0
2023-01-27 09:30:00,79.28,79.44,78.94,79.23,342021.0,67.2505,67.3862,66.9621,67.2081,342021.0
2023-01-27 10:00:00,79.26,79.42,79.1,79.11,185161.0,67.2335,67.3693,67.0978,67.1063,185161.0
2023-01-27 10:30:00,79.12,79.15,77.75,78.01,468116.0,67.1148,67.1402,65.9527,66.1732,468116.0
2023-01-27 11:00:00,78.02,78.85,78.0,78.79,270321.0,66.1817,66.8857,66.1647,66.8349,270321.0
2023-01-27 11:30:00,78.8,79.04,78.76,78.94,124317.0,66.8433,67.0469,66.8094,66.9621,124317.0
2023-01-27 12:00:00,78.91,79.21,78.88,79.05,79903.0,66.9366,67.1911,66.9112,67.0554,79903.0
2023-01-27 12:30:00,79.03,79.4,79.02,79.3,76988.0,67.0384,67.3523,67.03,67.2675,76988.0
2023-01-27 13:00:00,79.31,79.33,79.17,79.19,79335.0,67.2759,67.2929,67.1572,67.1742,79335.0
2023-01-27 13:30:00,79.18,79.4,79.17,79.39,128889.0,67.1657,67.3523,67.1572,67.3438,128889.0
2023-01-27 14:00:00,79.4,79.62,79.39,79.56,142221.0,67.3523,67.5389,67.3438,67.488,142221.0
2023-01-27 14:30:00,79.56,79.7,79.52,79.7,110548.0,67.488,67.6068,67.4541,67.6068,110548.0
2023-01-27 15:00:00,79.7,79.82,79.63,79.67,135808.0,67.6068,67.7086,67.5474,67.5813,135808.0
2023-01-27 15:30:00,79.68,79.77,79.55,79.59,371908.0,67.5898,67.6662,67.4795,67.5135,371908.0
2023-01-30 09:30:00,78.98,79.63,78.94,79.37,452818.0,66.996,67.5474,66.9621,67.3268,452818.0
2023-01-30 10:00:00,79.37,79.74,79.34,79.72,297047.0,67.3268,67.6407,67.3014,67.6237,297047.0
2023-01-30 10:30:00,79.72,79.73,79.41,79.55,193409.0,67.6237,67.6322,67.3608,67.4795,193409.0
2023-01-30 11:00:00,79.54,79.62,79.43,79.45,202524.0,67.4711,67.5389,67.3777,67.3947,202524.0
2023-01-30 11:30:00,79.45,79.58,79.34,79.56,86989.0,67.3947,67.505,67.3014,67.488,86989.0
2023-01-30 12:00:00,79.56,79.59,79.4,79.5,55416.0,67.488,67.5135,67.3523,67.4371,55416.0
2023-01-30 12:30:00,79.5,79.56,79.41,79.45,66703.0,67.4371,67.488,67.3608,67.3947,66703.0
2023-01-30 13:00:00,79.44,79.49,79.36,79.42,45289.0,67.3862,67.4286,67.3184,67.3693,45289.0
2023-01-30 13:30:00,79.42,79.43,79.28,79.37,69144.0,67.3693,67.3777,67.2505,67.3268,69144.0
2023-01-30 14:00:00,79.38,79.39,79.22,79.23,85455.0,67.3353,67.3438,67.1996,67.2081,85455.0
2023-01-30 14:30:00,79.21,79.22,78.95,79.12,118275.0,67.1911,67.1996,66.9706,67.1148,118275.0
2023-01-30 15:00:00,79.11,79.2,79.03,79.1,75625.0,67.1063,67.1826,67.0384,67.0978,75625.0
2023-01-30 15:30:00,79.1,79.25,78.93,78.93,235830.0,67.0978,67.2251,66.9536,66.9536,235830.0
2023-01-31 09:30:00,78.41,78.8,78.13,78.68,514750.0,66.5125,66.8433,66.275,66.7415,514750.0
2023-01-31 10:00:00,78.69,78.78,78.36,78.74,179548.0,66.75,66.8264,66.4701,66.7924,179548.0
2023-01-31 10:30:00,78.73,79.01,78.73,78.92,128975.0,66.784,67.0215,66.784,66.9451,128975.0
2023-01-31 11:00:00,78.93,79.1,78.93,79.01,110982.0,66.9536,67.0978,66.9536,67.0215,110982.0
2023-01-31 11:30:00,79.0,79.11,78.8,78.94,87497.0,67.013,67.1063,66.8433,66.9621,87497.0
2023-01-31 12:00:00,78.94,79.14,78.93,79.08,63018.0,66.9621,67.1317,66.9536,67.0808,63018.0
2023-01-31 12:30:00,79.07,79.14,79.03,79.12,43712.0,67.0724,67.1317,67.0384,67.1148,43712.0
2023-01-31 13:00:00,79.12,79.21,79.1,79.19,57690.0,67.1148,67.1911,67.0978,67.1742,57690.0
2023-01-31 13:30:00,79.2,79.26,79.19,79.23,58022.0,67.1826,67.2335,67.1742,67.2081,58022.0
2023-01-31 14:00:00,79.23,79.28,79.15,79.22,58440.0,67.2081,67.2505,67.1402,67.1996,58440.0
2023-01-31 14:30:00,79.23,79.25,79.14,79.16,57734.0,67.2081,67.2251,67.1317,67.1487,57734.0
2023-01-31 15:00:00,79.17,79.28,79.13,79.15,65131.0,67.1572,67.2505,67.1233,67.1402,65131.0
2023-01-31 15:30:00,79.15,79.4,79.06,79.35,229160.0,67.1402,67.3523,67.0639,67.3099,229160.0
2023-02-01 09:30:00,78.09,78.12,77.74,77.76,438292.0,66.2411,66.2665,65.9442,65.9611,438292.0
2023-02-01 10:00:00,77.77,77.82,77.18,77.31,325325.0,65.9696,66.012,65.4691,65.5794,325325.0
2023-02-01 10:30:00,77.31,77.44,76.95,77.37,327559.0,65.5794,65.6897,65.274,65.6303,327559.0
2023-02-01 11:00:00,77.37,77.49,77.25,77.38,160866.0,65.6303,65.7321,65.5285,65.6388,160866.0
2023-02-01 11:30:00,77.38,77.47,77.22,77.22,97515.0,65.6388,65.7151,65.5031,65.5031,97515.0
2023-02-01 12:00:00,77.21,77.28,77.08,77.26,92282.0,65.4946,65.554,65.3843,65.537,92282.0
2023-02-01 12:30:00,77.27,77.34,77.15,77.28,69854.0,65.5455,65.6049,65.4437,65.554,69854.0
2023-02-01 13:00:00,77.28,77.74,77.27,77.74,85088.0,65.554,65.9442,65.5455,65.9442,85088.0
2023-02-01 13:30:00,77.76,77.84,77.48,77.57,84994.0,65.9611,66.029,65.7236,65.8,84994.0
2023-02-01 14:00:00,77.49,77.75,77.25,77.43,71103.0,65.7321,65.9527,65.5285,65.6812,71103.0
2023-02-01 14:30:00,77.43,78.49,77.13,78.32,216029.0,65.6812,66.5804,65.4267,66.4362,216029.0
2023-02-01 15:00:00,78.33,79.15,78.33,79.12,557800.0,66.4446,67.1402,66.4446,67.1148,557800.0
2023-02-01 15:30:00,79.12,79.39,78.97,79.09,727810.0,67.1148,67.3438,66.9875,67.0893,727810.0
2023-02-02 09:30:00,77.06,77.11,75.52,75.7,762551.0,65.3674,65.4098,64.061,64.2137,762551.0
2023-02-02 10:00:00,75.71,75.81,74.85,75.28,582474.0,64.2222,64.307,63.4927,63.8574,582474.0
2023-02-02 10:30:00,75.29,75.89,75.24,75.63,319023.0,63.8659,64.3749,63.8235,64.1543,319023.0
2023-02-02 11:00:00,75.64,75.71,75.35,75.39,355674.0,64.1628,64.2222,63.9168,63.9507,355674.0
2023-02-02 11:30:00,75.39,75.43,74.99,75.07,289884.0,63.9507,63.9847,63.6114,63.6793,289884.0
2023-02-02 12:00:00,75.08,75.37,75.03,75.34,162921.0,63.6878,63.9338,63.6454,63.9083,162921.0
2023-02-02 12:30:00,75.35,75.41,75.02,75.12,146323.0,63.9168,63.9677,63.6369,63.7217,146323.0
2023-02-02 13:00:00,75.12,75.27,75.01,75.2,137286.0,63.7217,63.849,63.6284,63.7896,137286.0
2023-02-02 13:30:00,75.21,75.37,75.12,75.29,134613.0,63.7981,63.9338,63.7217,63.8659,134613.0
2023-02-02 14:00:00,75.29,75.3,74.87,74.88,167708.0,63.8659,63.8744,63.5096,63.5181,167708.0
2023-02-02 14:30:00,74.87,74.97,74.71,74.84,316653.0,63.5096,63.5945,63.3739,63.4842,316653.0
2023-02-02 15:00:00,74.84,74.95,74.8,74.9,443746.0,63.4842,63.5775,63.4503,63.5351,443746.0
2023-02-02 15:30:00,74.9,75.2,74.88,75.11,675451.0,63.5351,63.7896,63.5181,63.7132,675451.0
2023-02-03 09:30:00,75.33,76.09,75.32,75.64,280721.0,63.8999,64.5445,63.8914,64.1628,280721.0
2023-02-03 10:00:00,75.62,75.62,75.03,75.53,315204.0,64.1458,64.1458,63.6454,64.0695,315204.0
2023-02-03 10:30:00,75.53,75.69,75.18,75.25,340333.0,64.0695,64.2052,63.7726,63.832,340333.0
2023-02-03 11:00:00,75.25,75.38,75.02,75.12,202076.0,63.832,63.9423,63.6369,63.7217,202076.0
2023-02-03 11:30:00,75.14,75.19,74.81,75.03,146508.0,63.7387,63.7811,63.4588,63.6454,146508.0
2023-02-03 12:00:00,75.03,75.19,74.95,75.11,55580.0,63.6454,63.7811,63.5775,63.7132,55580.0
2023-02-03 12:30:00,75.1,75.26,75.07,75.09,58656.0,63.7048,63.8405,63.6793,63.6963,58656.0
2023-02-03 13:00:00,75.07,75.15,74.91,74.97,65411.0,63.6793,63.7472,63.5436,63.5945,65411.0
2023-02-03 13:30:00,74.96,75.02,74.82,74.87,63114.0,63.586,63.6369,63.4672,63.5096,63114.0
2023-02-03 14:00:00,74.87,74.98,74.84,74.89,81504.0,63.5096,63.603,63.4842,63.5266,81504.0
2023-02-03 14:30:00,74.89,74.89,74.71,74.73,112791.0,63.5266,63.5266,63.3739,63.3909,112791.0
2023-02-03 15:00:00,74.73,74.94,74.62,74.87,72484.0,63.3909,63.569,63.2976,63.5096,72484.0
2023-02-03 15:30:00,74.87,74.95,74.59,74.73,459959.0,63.5096,63.5775,63.2721,63.3909,459959.0
2023-02-06 09:30:00,73.82,74.01,73.32,73.54,388199.0,62.619,62.7801,62.1948,62.3815,388199.0
2023-02-06 10:00:00,73.53,73.55,73.07,73.2,221459.0,62.373,62.3899,61.9828,62.093,221459.0
2023-02-06 10:30:00,73.2,73.5,73.17,73.42,165789.0,62.093,62.3475,62.0676,62.2797,165789.0
2023-02-06 11:00:00,73.41,73.84,73.35,73.78,117039.0,62.2712,62.6359,62.2203,62.585,117039.0
2023-02-06 11:30:00,73.78,73.84,73.61,73.62,89869.0,62.585,62.6359,62.4408,62.4493,89869.0
2023-02-06 12:00:00,73.61,73.62,73.3,73.57,153225.0,62.4408,62.4493,62.1779,62.4069,153225.0
2023-02-06 12:30:00,73.57,73.8,73.57,73.73,54516.0,62.4069,62.602,62.4069,62.5426,54516.0
2023-02-06 13:00:00,73.72,73.76,73.55,73.73,85616.0,62.5341,62.5681,62.3899,62.5426,85616.0
2023-02-06 13:30:00,73.73,73.78,73.56,73.68,72269.0,62.5426,62.585,62.3984,62.5002,72269.0
2023-02-06 14:00:00,73.67,73.96,73.64,73.88,57719.0,62.4917,62.7377,62.4663,62.6699,57719.0
2023-02-06 14:30:00,73.89,73.89,73.72,73.78,66101.0,62.6783,62.6783,62.5341,62.585,66101.0
2023-02-06 15:00:00,73.78,73.82,73.68,73.77,86210.0,62.585,62.619,62.5002,62.5766,86210.0
2023-02-06 15:30:00,73.78,73.99,73.69,73.87,319059.0,62.585,62.7632,62.5087,62.6614,319059.0
2023-02-07 09:30:00,74.07,74.37,73.88,74.1,263531.0,62.831,63.0855,62.6699,62.8565,263531.0
2023-02-07 10:00:00,74.11,74.12,73.45,73.56,270124.0,62.865,62.8735,62.3051,62.3984,270124.0
2023-02-07 10:30:00,73.55,73.91,73.46,73.83,164784.0,62.3899,62.6953,62.3136,62.6275,164784.0
2023-02-07 11:00:00,73.82,74.08,73.78,74.02,115856.0,62.619,62.8395,62.585,62.7886,115856.0
2023-02-07 11:30:00,74.02,74.21,73.97,74.17,122813.0,62.7886,62.9498,62.7462,62.9159,122813.0
2023-02-07 12:00:00,74.17,74.29,74.14,74.18,55496.0,62.9159,63.0177,62.8904,62.9243,55496.0
2023-02-07 12:30:00,74.17,75.07,74.08,75.01,180231.0,62.9159,63.6793,62.8395,63.6284,180231.0
2023-02-07 13:00:00,75.05,75.11,74.12,74.13,158251.0,63.6623,63.7132,62.8735,62.8819,158251.0
2023-02-07 13:30:00,74.11,74.21,73.75,74.05,130950.0,62.865,62.9498,62.5596,62.8141,130950.0
2023-02-07 14:00:00,74.06,74.47,74.05,74.45,85040.0,62.8226,63.1703,62.8141,63.1534,85040.0
2023-02-07 14:30:00,74.46,74.59,74.38,74.5,108027.0,63.1619,63.2721,63.094,63.1958,108027.0
2023-02-07 15:00:00,74.5,74.57,74.29,74.5,139918.0,63.1958,63.2552,63.0177,63.1958,139918.0
2023-02-07 15:30:00,74.51,74.71,74.41,74.64,284125.0,63.2043,63.3739,63.1194,63.3145,284125.0
2023-02-08 09:30:00,74.53,74.86,74.35,74.63,283154.0,63.2212,63.5012,63.0686,63.3061,283154.0
2023-02-08 10:00:00,74.61,74.72,74.32,74.44,179107.0,63.2891,63.3824,63.0431,63.1449,179107.0
2023-02-08 10:30:00,74.44,74.47,74.08,74.16,151979.0,63.1449,63.1703,62.8395,62.9074,151979.0
2023-02-08 11:00:00,74.14,74.4,74.05,74.11,206341.0,62.8904,63.111,62.8141,62.865,206341.0
2023-02-08 11:30:00,74.1,74.37,74.01,74.33,107596.0,62.8565,63.0855,62.7801,63.0516,107596.0
2023-02-08 12:00:00,74.33,74.38,74.18,74.36,56843.0,63.0516,63.094,62.9243,63.077,56843.0
2023-02-08 12:30:00,74.36,74.36,74.21,74.34,42119.0,63.077,63.077,62.9498,63.0601,42119.0
2023-02-08 13:00:00,74.34,74.65,74.34,74.56,118580.0,63.0601,63.323,63.0601,63.2467,118580.0
2023-02-08 13:30:00,74.55,74.56,74.39,74.5,53135.0,63.2382,63.2467,63.1025,63.1958,53135.0
2023-02-08 14:00:00,74.5,74.63,74.46,74.49,71277.0,63.1958,63.3061,63.1619,63.1873,71277.0
2023-02-08 14:30:00,74.5,74.58,74.4,74.48,79591.0,63.1958,63.2637,63.111,63.1788,79591.0
2023-02-08 15:00:00,74.48,74.49,74.3,74.31,124295.0,63.1788,63.1873,63.0261,63.0346,124295.0
2023-02-08 15:30:00,74.31,74.46,74.26,74.33,273860.0,63.0346,63.1619,62.9922,63.0516,273860.0
2023-02-09 09:30:00,75.77,75.78,74.97,75.06,302036.0,64.2731,64.2816,63.5945,63.6708,302036.0
2023-02-09 10:00:00,75.09,75.25,74.93,74.99,111107.0,63.6963,63.832,63.5605,63.6114,111107.0
2023-02-09 10:30:00,74.98,75.11,74.89,74.99,116843.0,63.603,63.7132,63.5266,63.6114,116843.0
2023-02-09 11:00:00,74.99,75.02,74.7,74.83,194594.0,63.6114,63.6369,63.3654,63.4757,194594.0
2023-02-09 11:30:00,74.81,74.95,74.68,74.76,110854.0,63.4588,63.5775,63.3485,63.4163,110854.0
2023-02-09 12:00:00,74.69,74.94,74.69,74.9,63641.0,63.357,63.569,63.357,63.5351,63641.0
2023-02-09 12:30:00,74.9,74.91,74.57,74.76,78147.0,63.5351,63.5436,63.2552,63.4163,78147.0
2023-02-09 13:00:00,74.75,74.81,74.67,74.69,45699.0,63.4079,63.4588,63.34,63.357,45699.0
2023-02-09 13:30:00,74.68,74.8,74.61,74.65,40011.0,63.3485,63.4503,63.2891,63.323,40011.0
2023-02-09 14:00:00,74.65,74.72,74.51,74.55,59692.0,63.323,63.3824,63.2043,63.2382,59692.0
2023-02-09 14:30:00,74.54,74.55,74.31,74.43,79865.0,63.2297,63.2382,63.0346,63.1364,79865.0
2023-02-09 15:00:00,74.44,74.44,74.21,74.25,94411.0,63.1449,63.1449,62.9498,62.9837,94411.0
2023-02-09 15:30:00,74.24,74.57,74.15,74.37,225291.0,62.9752,63.2552,62.8989,63.0855,225291.0
2023-02-10 09:30:00,73.2,73.29,72.6,72.74,469454.0,62.093,62.1694,61.5841,61.7028,469454.0
2023-02-10 10:00:00,72.7,73.25,72.45,73.06,257678.0,61.6689,62.1355,61.4568,61.9743,257678.0
2023-02-10 10:30:00,73.06,73.13,72.57,72.71,209617.0,61.9743,62.0337,61.5586,61.6774,209617.0
2023-02-10 11:00:00,72.71,72.96,72.69,72.96,135983.0,61.6774,61.8895,61.6604,61.8895,135983.0
2023-02-10 11:30:00,72.96,73.2,72.91,73.11,136096.0,61.8895,62.093,61.847,62.0167,136096.0
2023-02-10 12:00:00,73.11,73.23,73.05,73.13,103867.0,62.0167,62.1185,61.9658,62.0337,103867.0
2023-02-10 12:30:00,73.14,73.3,73.05,73.16,73997.0,62.0421,62.1779,61.9658,62.0591,73997.0
2023-02-10 13:00:00,73.18,73.24,73.09,73.12,99623.0,62.0761,62.127,61.9997,62.0252,99623.0
2023-02-10 13:30:00,73.13,73.15,73.05,73.07,82182.0,62.0337,62.0506,61.9658,61.9828,82182.0
2023-02-10 14:00:00,73.09,73.13,73.05,73.06,106649.0,61.9997,62.0337,61.9658,61.9743,106649.0
2023-02-10 14:30:00,73.06,73.11,73.03,73.08,140858.0,61.9743,62.0167,61.9488,61.9913,140858.0
2023-02-10 15:00:00,73.07,73.11,73.03,73.1,360150.0,61.9828,62.0167,61.9488,62.0082,360150.0
2023-02-10 15:30:00,73.09,73.34,73.08,73.31,316520.0,61.9997,62.2118,61.9913,62.1864,316520.0
2023-02-13 09:30:00,73.06,73.49,72.88,73.45,220934.0,61.9743,62.339,61.8216,62.3051,220934.0
2023-02-13 10:00:00,73.49,73.62,73.38,73.61,100509.0,62.339,62.4493,62.2457,62.4408,100509.0
2023-02-13 10:30:00,73.61,73.85,73.57,73.61,82221.0,62.4408,62.6444,62.4069,62.4408,82221.0
2023-02-13 11:00:00,73.62,73.65,73.5,73.54,86406.0,62.4493,62.4748,62.3475,62.3815,86406.0
2023-02-13 11:30:00,73.56,73.72,73.46,73.61,125916.0,62.3984,62.5341,62.3136,62.4408,125916.0
2023-02-13 12:00:00,73.62,73.8,73.61,73.76,50073.0,62.4493,62.602,62.4408,62.5681,50073.0
2023-02-13 12:30:00,73.77,73.91,73.75,73.85,137667.0,62.5766,62.6953,62.5596,62.6444,137667.0
2023-02-13 13:00:00,73.85,73.91,73.76,73.78,46275.0,62.6444,62.6953,62.5681,62.585,46275.0
2023-02-13 13:30:00,73.81,73.92,73.79,73.9,36352.0,62.6105,62.7038,62.5935,62.6868,36352.0
2023-02-13 14:00:00,73.92,73.94,73.84,73.85,62058.0,62.7038,62.7208,62.6359,62.6444,62058.0
2023-02-13 14:30:00,73.84,73.86,73.69,73.8,45698.0,62.6359,62.6529,62.5087,62.602,45698.0
2023-02-13 15:00:00,73.79,73.95,73.77,73.9,80218.0,62.5935,62.7292,62.5766,62.6868,80218.0
2023-02-13 15:30:00,73.9,74.03,73.81,74.01,443615.0,62.6868,62.7971,62.6105,62.7801,443615.0
2023-02-14 09:30:00,74.04,74.61,73.78,74.54,222452.0,62.8056,63.2891,62.585,63.2297,222452.0
2023-02-14 10:00:00,74.58,75.02,74.52,74.7,169522.0,63.2637,63.6369,63.2128,63.3654,169522.0
2023-02-14 10:30:00,74.72,74.75,74.02,74.18,148103.0,63.3824,63.4079,62.7886,62.9243,148103.0
2023-02-14 11:00:00,74.19,74.6,74.16,74.37,126985.0,62.9328,63.2806,62.9074,63.0855,126985.0
2023-02-14 11:30:00,74.37,74.38,74.02,74.17,138457.0,63.0855,63.094,62.7886,62.9159,138457.0
2023-02-14 12:00:00,74.15,74.34,74.14,74.29,65220.0,62.8989,63.0601,62.8904,63.0177,65220.0
2023-02-14 12:30:00,74.28,74.41,74.2,74.41,56850.0,63.0092,63.1194,62.9413,63.1194,56850.0
2023-02-14 13:00:00,74.4,74.77,74.4,74.64,93282.0,63.111,63.4248,63.111,63.3145,93282.0
2023-02-14 13:30:00,74.65,74.79,74.56,74.61,67526.0,63.323,63.4418,63.2467,63.2891,67526.0
2023-02-14 14:00:00,74.6,74.65,74.43,74.55,54846.0,63.2806,63.323,63.1364,63.2382,54846.0
2023-02-14 14:30:00,74.55,74.73,74.54,74.66,82856.0,63.2382,63.3909,63.2297,63.3315,82856.0
2023-02-14 15:00:00,74.67,74.7,74.52,74.61,78142.0,63.34,63.3654,63.2128,63.2891,78142.0
2023-02-14 15:30:00,74.62,74.96,74.57,74.72,357935.0,63.2976,63.586,63.2552,63.3824,357935.0
2023-02-15 09:30:00,72.21,72.65,72.0,72.61,466073.0,61.2533,61.6265,61.0751,61.5926,466073.0
2023-02-15 10:00:00,72.6,73.34,72.6,73.33,173722.0,61.5841,62.2118,61.5841,62.2033,173722.0
2023-02-15 10:30:00,73.31,73.39,73.09,73.3,123527.0,62.1864,62.2542,61.9997,62.1779,123527.0
2023-02-15 11:00:00,73.29,73.69,73.29,73.69,110127.0,62.1694,62.5087,62.1694,62.5087,110127.0
2023-02-15 11:30:00,73.69,74.03,73.54,73.93,154724.0,62.5087,62.7971,62.3815,62.7123,154724.0
2023-02-15 12:00:00,73.94,74.01,73.76,73.78,66385.0,62.7208,62.7801,62.5681,62.585,66385.0
2023-02-15 12:30:00,73.78,73.92,73.72,73.88,58300.0,62.585,62.7038,62.5341,62.6699,58300.0
2023-02-15 13:00:00,73.88,74.06,73.82,74.05,64396.0,62.6699,62.8226,62.619,62.8141,64396.0
2023-02-15 13:30:00,74.05,74.24,74.04,74.23,53801.0,62.8141,62.9752,62.8056,62.9668,53801.0
2023-02-15 14:00:00,74.25,74.28,74.15,74.22,72250.0,62.9837,63.0092,62.8989,62.9583,72250.0
2023-02-15 14:30:00,74.22,74.23,74.13,74.15,61761.0,62.9583,62.9668,62.8819,62.8989,61761.0
2023-02-15 15:00:00,74.15,74.24,74.02,74.03,99897.0,62.8989,62.9752,62.7886,62.7971,99897.0
2023-02-15 15:30:00,74.04,74.46,74.04,74.42,323396.0,62.8056,63.1619,62.8056,63.1279,323396.0
2023-02-16 09:30:00,74.07,74.28,73.9,74.16,268800.0,62.831,63.0092,62.6868,62.9074,268800.0
2023-02-16 10:00:00,74.17,74.8,74.0,74.79,160701.0,62.9159,63.4503,62.7717,63.4418,160701.0
2023-02-16 10:30:00,74.77,75.02,74.77,74.89,120522.0,63.4248,63.6369,63.4248,63.5266,120522.0
2023-02-16 11:00:00,74.88,75.03,74.82,75.0,108191.0,63.5181,63.6454,63.4672,63.6199,108191.0
2023-02-16 11:30:00,75.0,75.23,74.84,75.13,103247.0,63.6199,63.815,63.4842,63.7302,103247.0
2023-02-16 12:00:00,75.12,75.24,75.02,75.15,61442.0,63.7217,63.8235,63.6369,63.7472,61442.0
2023-02-16 12:30:00,75.14,75.25,75.1,75.15,66134.0,63.7387,63.832,63.7048,63.7472,66134.0
2023-02-16 13:00:00,75.17,75.36,75.14,75.18,82243.0,63.7641,63.9253,63.7387,63.7726,82243.0
2023-02-16 13:30:00,75.18,75.32,75.15,75.28,58591.0,63.7726,63.8914,63.7472,63.8574,58591.0
2023-02-16 14:00:00,75.28,75.42,75.26,75.36,52097.0,63.8574,63.9762,63.8405,63.9253,52097.0
2023-02-16 14:30:00,75.36,75.44,75.23,75.23,56106.0,63.9253,63.9932,63.815,63.815,56106.0
2023-02-16 15:00:00,75.24,75.25,74.91,74.91,174452.0,63.8235,63.832,63.5436,63.5436,174452.0
2023-02-16 15:30:00,74.91,74.98,74.76,74.9,290959.0,63.5436,63.603,63.4163,63.5351,290959.0
2023-02-17 09:30:00,74.13,74.25,73.84,74.01,272717.0,62.8819,62.9837,62.6359,62.7801,272717.0
2023-02-17 10:00:00,74.02,74.47,74.0,74.23,133838.0,62.7886,63.1703,62.7717,62.9668,133838.0
2023-02-17 10:30:00,74.22,74.53,74.02,74.05,112924.0,62.9583,63.2212,62.7886,62.8141,112924.0
2023-02-17 11:00:00,74.06,74.27,74.04,74.12,92844.0,62.8226,63.0007,62.8056,62.8735,92844.0
2023-02-17 11:30:00,74.11,74.34,74.09,74.19,141743.0,62.865,63.0601,62.848,62.9328,141743.0
2023-02-17 12:00:00,74.2,74.43,74.2,74.34,135826.0,62.9413,63.1364,62.9413,63.0601,135826.0
2023-02-17 12:30:00,74.35,74.46,74.25,74.32,64131.0,63.0686,63.1619,62.9837,63.0431,64131.0
2023-02-17 13:00:00,74.32,74.44,74.26,74.34,62093.0,63.0431,63.1449,62.9922,63.0601,62093.0
2023-02-17 13:30:00,74.35,74.38,74.27,74.29,66712.0,63.0686,63.094,63.0007,63.0177,66712.0
2023-02-17 14:00:00,74.31,74.41,74.3,74.34,62104.0,63.0346,63.1194,63.0261,63.0601,62104.0
2023-02-17 14:30:00,74.33,74.49,74.33,74.45,56787.0,63.0516,63.1873,63.0516,63.1534,56787.0
2023-02-17 15:00:00,74.45,74.51,74.23,74.27,135933.0,63.1534,63.2043,62.9668,63.0007,135933.0
2023-02-17 15:30:00,74.27,74.49,74.24,74.45,355688.0,63.0007,63.1873,62.9752,63.1534,355688.0
2023-02-21 09:30:00,76.13,76.43,75.71,75.79,418955.0,64.5785,64.8329,64.2222,64.2901,418955.0
2023-02-21 10:00:00,75.78,76.1,75.62,75.8,319062.0,64.2816,64.553,64.1458,64.2985,319062.0
2023-02-21 10:30:00,75.8,76.45,75.77,76.39,224832.0,64.2985,64.8499,64.2731,64.799,224832.0
2023-02-21 11:00:00,76.4,76.54,76.18,76.27,150680.0,64.8075,64.9263,64.6209,64.6972,150680.0
2023-02-21 11:30:00,76.26,76.34,75.8,75.81,114774.0,64.6887,64.7566,64.2985,64.307,114774.0
2023-02-21 12:00:00,75.81,75.87,75.67,75.77,82406.0,64.307,64.3579,64.1883,64.2731,82406.0
2023-02-21 12:30:00,75.77,75.93,75.65,75.81,72532.0,64.2731,64.4088,64.1713,64.307,72532.0
2023-02-21 13:00:00,75.81,75.82,75.45,75.45,64020.0,64.307,64.3155,64.0016,64.0016,64020.0
2023-02-21 13:30:00,75.45,75.49,75.36,75.4,68247.0,64.0016,64.0356,63.9253,63.9592,68247.0
2023-02-21 14:00:00,75.41,75.44,75.12,75.21,82463.0,63.9677,63.9932,63.7217,63.7981,82463.0
2023-02-21 14:30:00,75.2,75.34,75.19,75.3,82969.0,63.7896,63.9083,63.7811,63.8744,82969.0
2023-02-21 15:00:00,75.31,75.36,75.19,75.22,91165.0,63.8829,63.9253,63.7811,63.8065,91165.0
2023-02-21 15:30:00,75.23,75.53,75.21,75.37,372223.0,63.815,64.0695,63.7981,63.9338,372223.0
2023-02-22 09:30:00,73.36,73.48,72.57,73.27,636996.0,62.2288,62.3306,61.5586,62.1524,636996.0
2023-02-22 10:00:00,73.28,73.45,72.52,72.8,375095.0,62.1609,62.3051,61.5162,61.7537,375095.0
2023-02-22 10:30:00,72.8,72.93,72.04,72.91,476795.0,61.7537,61.864,61.1091,61.847,476795.0
2023-02-22 11:00:00,72.91,73.07,72.75,72.87,206674.0,61.847,61.9828,61.7113,61.8131,206674.0
2023-02-22 11:30:00,72.88,73.5,72.85,73.34,135484.0,61.8216,62.3475,61.7962,62.2118,135484.0
2023-02-22 12:00:00,73.33,73.63,73.21,73.45,94442.0,62.2033,62.4578,62.1015,62.3051,94442.0
2023-02-22 12:30:00,73.44,73.51,73.24,73.4,134900.0,62.2966,62.356,62.127,62.2627,134900.0
2023-02-22 13:00:00,73.4,73.44,73.25,73.31,68709.0,62.2627,62.2966,62.1355,62.1864,68709.0
2023-02-22 13:30:00,73.31,73.35,72.94,73.07,113267.0,62.1864,62.2203,61.8725,61.9828,113267.0
2023-02-22 14:00:00,73.06,73.25,72.73,73.09,144743.0,61.9743,62.1355,61.6944,61.9997,144743.0
2023-02-22 14:30:00,73.07,73.18,72.68,72.7,141161.0,61.9828,62.0761,61.6519,61.6689,141161.0
2023-02-22 15:00:00,72.71,72.89,72.6,72.78,163692.0,61.6774,61.8301,61.5841,61.7368,163692.0
2023-02-22 15:30:00,72.79,72.89,72.7,72.86,370764.0,61.7453,61.8301,61.6689,61.8046,370764.0
2023-02-23 09:30:00,72.31,72.41,71.68,71.99,358088.0,61.3381,61.4229,60.8037,61.0666,358088.0
2023-02-23 10:00:00,72.0,72.08,71.36,71.83,291367.0,61.0751,61.143,60.5322,60.9309,291367.0
2023-02-23 10:30:00,71.83,71.87,71.28,71.39,287127.0,60.9309,60.9649,60.4644,60.5577,287127.0
2023-02-23 11:00:00,71.36,71.52,71.17,71.34,217529.0,60.5322,60.668,60.3711,60.5153,217529.0
2023-02-23 11:30:00,71.34,71.34,70.74,70.75,256361.0,60.5153,60.5153,60.0063,60.0148,256361.0
2023-02-23 12:00:00,70.75,70.81,70.45,70.77,301805.0,60.0148,60.0657,59.7603,60.0318,301805.0
2023-02-23 12:30:00,70.77,70.97,70.76,70.94,90997.0,60.0318,60.2014,60.0233,60.176,90997.0
2023-02-23 13:00:00,70.94,71.07,70.9,71.03,131544.0,60.176,60.2862,60.142,60.2523,131544.0
2023-02-23 13:30:00,71.03,71.23,70.96,71.13,135104.0,60.2523,60.422,60.1929,60.3371,135104.0
2023-02-23 14:00:00,71.12,71.37,71.07,71.36,132425.0,60.3287,60.5407,60.2862,60.5322,132425.0
2023-02-23 14:30:00,71.36,71.56,71.36,71.46,113772.0,60.5322,60.7019,60.5322,60.6171,113772.0
2023-02-23 15:00:00,71.47,71.52,71.39,71.46,147512.0,60.6255,60.668,60.5577,60.6171,147512.0
2023-02-23 15:30:00,71.47,71.64,71.44,71.48,478601.0,60.6255,60.7698,60.6001,60.634,478601.0
2023-02-24 09:30:00,69.27,69.4,68.75,69.05,512418.0,58.7594,58.8696,58.3183,58.5727,512418.0
2023-02-24 10:00:00,69.04,69.22,68.86,68.96,289225.0,58.5643,58.7169,58.4116,58.4964,289225.0
2023-02-24 10:30:00,68.95,68.95,68.65,68.73,166103.0,58.4879,58.4879,58.2334,58.3013,166103.0
2023-02-24 11:00:00,68.73,68.93,68.66,68.93,141769.0,58.3013,58.471,58.2419,58.471,141769.0
2023-02-24 11:30:00,68.93,69.09,68.65,68.91,197386.0,58.471,58.6067,58.2334,58.454,197386.0
2023-02-24 12:00:00,68.94,68.96,68.64,68.73,118184.0,58.4794,58.4964,58.225,58.3013,118184.0
2023-02-24 12:30:00,68.74,68.82,68.58,68.64,88649.0,58.3098,58.3776,58.1741,58.225,88649.0
2023-02-24 13:00:00,68.65,68.75,68.58,68.67,114094.0,58.2334,58.3183,58.1741,58.2504,114094.0
2023-02-24 13:30:00,68.66,68.68,68.48,68.48,110458.0,58.2419,58.2589,58.0892,58.0892,110458.0
2023-02-24 14:00:00,68.49,68.56,68.4,68.52,146324.0,58.0977,58.1571,58.0214,58.1232,146324.0
2023-02-24 14:30:00,68.51,68.68,68.41,68.65,191557.0,58.1147,58.2589,58.0299,58.2334,191557.0
2023-02-24 15:00:00,68.66,68.8,68.62,68.72,387133.0,58.2419,58.3607,58.208,58.2928,387133.0
2023-02-24 15:30:00,68.73,68.96,68.58,68.89,688715.0,58.3013,58.4964,58.1741,58.437,688715.0
2023-02-27 09:30:00,68.73,68.83,68.3,68.82,371993.0,58.3013,58.3861,57.9365,58.3776,371993.0
2023-02-27 10:00:00,68.84,69.45,68.78,69.23,602243.0,58.3946,58.912,58.3437,58.7254,602243.0
2023-02-27 10:30:00,69.22,69.22,68.61,68.72,217240.0,58.7169,58.7169,58.1995,58.2928,217240.0
2023-02-27 11:00:00,68.72,68.96,68.7,68.9,158216.0,58.2928,58.4964,58.2759,58.4455,158216.0
2023-02-27 11:30:00,68.9,69.23,68.89,69.19,251523.0,58.4455,58.7254,58.437,58.6915,251523.0
2023-02-27 12:00:00,69.2,69.34,69.11,69.34,123658.0,58.7,58.8187,58.6236,58.8187,123658.0
2023-02-27 12:30:00,69.34,69.43,69.26,69.31,130435.0,58.8187,58.8951,58.7509,58.7933,130435.0
2023-02-27 13:00:00,69.31,69.43,69.3,69.34,93477.0,58.7933,58.8951,58.7848,58.8187,93477.0
2023-02-27 13:30:00,69.34,69.49,69.32,69.48,102243.0,58.8187,58.946,58.8018,58.9375,102243.0
2023-02-27 14:00:00,69.48,69.49,69.27,69.29,105562.0,58.9375,58.946,58.7594,58.7763,105562.0
2023-02-27 14:30:00,69.28,69.38,69.17,69.34,97499.0,58.7678,58.8527,58.6745,58.8187,97499.0
2023-02-27 15:00:00,69.34,69.35,69.22,69.26,183592.0,58.8187,58.8272,58.7169,58.7509,183592.0
2023-02-27 15:30:00,69.26,69.26,69.03,69.16,428821.0,58.7509,58.7509,58.5558,58.6661,428821.0
2023-02-28 09:30:00,69.55,69.85,69.06,69.57,323324.0,58.9969,59.2514,58.5812,59.0138,323324.0
2023-02-28 10:00:00,69.57,70.04,69.56,69.92,270705.0,59.0138,59.4125,59.0054,59.3107,270705.0
2023-02-28 10:30:00,69.93,70.06,69.82,69.93,154941.0,59.3192,59.4295,59.2259,59.3192,154941.0
2023-02-28 11:00:00,69.94,70.37,69.93,70.21,350608.0,59.3277,59.6925,59.3192,59.5567,350608.0
2023-02-28 11:30:00,70.21,70.37,69.97,70.0,279059.0,59.5567,59.6925,59.3531,59.3786,279059.0
2023-02-28 12:00:00,70.0,70.1,69.96,70.06,78069.0,59.3786,59.4634,59.3447,59.4295,78069.0
2023-02-28 12:30:00,70.06,70.19,69.95,70.15,70177.0,59.4295,59.5398,59.3362,59.5058,70177.0
2023-02-28 13:00:00,70.16,70.17,70.01,70.06,72879.0,59.5143,59.5228,59.3871,59.4295,72879.0
2023-02-28 13:30:00,70.07,70.28,70.02,70.28,229573.0,59.438,59.6161,59.3956,59.6161,229573.0
2023-02-28 14:00:00,70.28,70.51,70.28,70.36,185746.0,59.6161,59.8112,59.6161,59.684,185746.0
2023-02-28 14:30:00,70.36,70.38,70.06,70.08,98983.0,59.684,59.7009,59.4295,59.4465,98983.0
2023-02-28 15:00:00,70.08,70.08,69.87,69.9,133263.0,59.4465,59.4465,59.2683,59.2938,133263.0
2023-02-28 15:30:00,69.9,69.93,69.71,69.73,406117.0,59.2938,59.3192,59.1326,59.1496,406117.0
2023-03-01 09:30:00,72.29,72.99,72.02,72.88,607942.0,61.3211,61.9149,61.0921,61.8216,607942.0
2023-03-01 10:00:00,72.92,72.99,72.08,72.52,479356.0,61.8555,61.9149,61.143,61.5162,479356.0
2023-03-01 10:30:00,72.51,73.03,72.41,72.89,194643.0,61.5077,61.9488,61.4229,61.8301,194643.0
2023-03-01 11:00:00,72.89,72.91,72.47,72.78,149607.0,61.8301,61.847,61.4738,61.7368,149607.0
2023-03-01 11:30:00,72.77,72.95,72.65,72.78,179940.0,61.7283,61.881,61.6265,61.7368,179940.0
2023-03-01 12:00:00,72.78,73.0,72.75,72.88,140002.0,61.7368,61.9234,61.7113,61.8216,140002.0
2023-03-01 12:30:00,72.88,73.09,72.83,72.92,95233.0,61.8216,61.9997,61.7792,61.8555,95233.0
2023-03-01 13:00:00,72.92,73.11,72.88,72.98,270672.0,61.8555,62.0167,61.8216,61.9064,270672.0
2023-03-01 13:30:00,72.98,73.06,72.84,73.03,135190.0,61.9064,61.9743,61.7877,61.9488,135190.0
2023-03-01 14:00:00,73.02,73.02,72.88,72.9,93789.0,61.9404,61.9404,61.8216,61.8386,93789.0
2023-03-01 14:30:00,72.88,72.91,72.68,72.72,203558.0,61.8216,61.847,61.6519,61.6859,203558.0
2023-03-01 15:00:00,72.7,72.75,72.62,72.64,164248.0,61.6689,61.7113,61.6011,61.618,164248.0
2023-03-01 15:30:00,72.64,72.79,72.61,72.72,490322.0,61.618,61.7453,61.5926,61.6859,490322.0
2023-03-02 09:30:00,72.34,72.82,72.27,72.77,276373.0,61.3635,61.7707,61.3042,61.7283,276373.0
2023-03-02 10:00:00,72.77,73.14,72.64,72.93,228489.0,61.7283,62.0421,61.618,61.864,228489.0
2023-03-02 10:30:00,72.94,73.1,72.81,73.03,102326.0,61.8725,62.0082,61.7622,61.9488,102326.0
2023-03-02 11:00:00,73.0,73.17,72.94,72.98,149230.0,61.9234,62.0676,61.8725,61.9064,149230.0
2023-03-02 11:30:00,72.97,73.27,72.87,73.2,149462.0,61.8979,62.1524,61.8131,62.093,149462.0
2023-03-02 12:00:00,73.22,73.29,73.12,73.17,187697.0,62.11,62.1694,62.0252,62.0676,187697.0
2023-03-02 12:30:00,73.17,73.26,73.04,73.26,151642.0,62.0676,62.1439,61.9573,62.1439,151642.0
2023-03-02 13:00:00,73.26,73.35,73.13,73.27,97706.0,62.1439,62.2203,62.0337,62.1524,97706.0
2023-03-02 13:30:00,73.26,73.52,73.14,73.51,109911.0,62.1439,62.3645,62.0421,62.356,109911.0
2023-03-02 14:00:00,73.52,73.64,73.46,73.62,88175.0,62.3645,62.4663,62.3136,62.4493,88175.0
2023-03-02 14:30:00,73.62,73.66,73.5,73.62,75543.0,62.4493,62.4832,62.3475,62.4493,75543.0
2023-03-02 15:00:00,73.61,73.76,73.54,73.74,121105.0,62.4408,62.5681,62.3815,62.5511,121105.0
2023-03-02 15:30:00,73.75,73.92,73.72,73.75,460659.0,62.5596,62.7038,62.5341,62.5596,460659.0
2023-03-03 09:30:00,75.12,75.3,74.83,75.29,445071.0,63.7217,63.8744,63.4757,63.8659,445071.0
2023-03-03 10:00:00,75.27,75.28,74.73,74.78,251927.0,63.849,63.8574,63.3909,63.4333,251927.0
2023-03-03 10:30:00,74.77,74.77,74.55,74.74,212990.0,63.4248,63.4248,63.2382,63.3994,212990.0
2023-03-03 11:00:00,74.72,74.78,74.59,74.72,145597.0,63.3824,63.4333,63.2721,63.3824,145597.0
2023-03-03 11:30:00,74.73,74.87,74.67,74.83,175687.0,63.3909,63.5096,63.34,63.4757,175687.0
2023-03-03 12:00:00,74.85,74.88,74.75,74.83,83295.0,63.4927,63.5181,63.4079,63.4757,83295.0
2023-03-03 12:30:00,74.83,74.83,74.64,74.8,76104.0,63.4757,63.4757,63.3145,63.4503,76104.0
2023-03-03 13:00:00,74.8,75.0,74.77,74.98,131928.0,63.4503,63.6199,63.4248,63.603,131928.0
2023-03-03 13:30:00,74.99,75.08,74.9,74.9,111499.0,63.6114,63.6878,63.5351,63.5351,111499.0
2023-03-03 14:00:00,74.9,74.99,74.81,74.98,87672.0,63.5351,63.6114,63.4588,63.603,87672.0
2023-03-03 14:30:00,75.0,75.1,74.98,75.09,86813.0,63.6199,63.7048,63.603,63.6963,86813.0
2023-03-03 15:00:00,75.09,75.27,75.07,75.15,149513.0,63.6963,63.849,63.6793,63.7472,149513.0
2023-03-03 15:30:00,75.15,75.2,75.03,75.17,263099.0,63.7472,63.7896,63.6454,63.7641,263099.0
2023-03-06 09:30:00,73.02,73.08,72.36,72.65,547098.0,61.9404,61.9913,61.3805,61.6265,547098.0
2023-03-06 10:00:00,72.66,72.93,72.61,72.76,308969.0,61.635,61.864,61.5926,61.7198,308969.0
2023-03-06 10:30:00,72.77,73.02,72.75,72.89,166895.0,61.7283,61.9404,61.7113,61.8301,166895.0
2023-03-06 11:00:00,72.89,73.02,72.79,72.86,202208.0,61.8301,61.9404,61.7453,61.8046,202208.0
2023-03-06 11:30:00,72.88,72.96,72.73,72.87,287509.0,61.8216,61.8895,61.6944,61.8131,287509.0
2023-03-06 12:00:00,72.87,73.02,72.84,72.88,53341.0,61.8131,61.9404,61.7877,61.8216,53341.0
2023-03-06 12:30:00,72.88,72.92,72.83,72.91,64133.0,61.8216,61.8555,61.7792,61.847,64133.0
2023-03-06 13:00:00,72.91,72.91,72.71,72.77,156030.0,61.847,61.847,61.6774,61.7283,156030.0
2023-03-06 13:30:00,72.77,72.87,72.63,72.71,143596.0,61.7283,61.8131,61.6095,61.6774,143596.0
2023-03-06 14:00:00,72.7,72.7,72.46,72.52,96406.0,61.6689,61.6689,61.4653,61.5162,96406.0
2023-03-06 14:30:00,72.53,72.56,72.41,72.48,137815.0,61.5247,61.5502,61.4229,61.4823,137815.0
2023-03-06 15:00:00,72.48,72.7,72.48,72.6,148962.0,61.4823,61.6689,61.4823,61.5841,148962.0
2023-03-06 15:30:00,72.61,72.73,72.52,72.7,337466.0,61.5926,61.6944,61.5162,61.6689,337466.0
2023-03-07 09:30:00,72.23,72.32,71.48,71.86,407163.0,61.2702,61.3466,60.634,60.9564,407163.0
2023-03-07 10:00:00,71.83,71.83,70.82,71.21,495334.0,60.9309,60.9309,60.0742,60.405,495334.0
2023-03-07 10:30:00,71.2,71.73,71.11,71.2,288219.0,60.3965,60.8461,60.3202,60.3965,288219.0
2023-03-07 11:00:00,71.21,71.54,71.02,71.06,245504.0,60.405,60.6849,60.2438,60.2778,245504.0
2023-03-07 11:30:00,71.08,71.13,70.85,70.86,198738.0,60.2947,60.3371,60.0996,60.1081,198738.0
2023-03-07 12:00:00,70.85,71.24,70.83,71.11,150625.0,60.0996,60.4304,60.0827,60.3202,150625.0
2023-03-07 12:30:00,71.1,71.15,70.71,70.71,97370.0,60.3117,60.3541,59.9809,59.9809,97370.0
2023-03-07 13:00:00,70.72,70.75,70.55,70.7,117224.0,59.9893,60.0148,59.8451,59.9724,117224.0
2023-03-07 13:30:00,70.7,70.74,70.4,70.52,122123.0,59.9724,60.0063,59.7179,59.8197,122123.0
2023-03-07 14:00:00,70.53,70.6,70.43,70.47,82959.0,59.8282,59.8876,59.7434,59.7773,82959.0
2023-03-07 14:30:00,70.48,70.55,70.45,70.51,122065.0,59.7858,59.8451,59.7603,59.8112,122065.0
2023-03-07 15:00:00,70.51,70.79,70.5,70.68,129041.0,59.8112,60.0487,59.8027,59.9554,129041.0
2023-03-07 15:30:00,70.69,70.82,70.51,70.62,498674.0,59.9639,60.0742,59.8112,59.9045,498674.0
2023-03-08 09:30:00,71.29,71.86,71.17,71.85,601169.0,60.4729,60.9564,60.3711,60.9479,601169.0
2023-03-08 10:00:00,71.84,71.84,71.24,71.49,385033.0,60.9394,60.9394,60.4304,60.6425,385033.0
2023-03-08 10:30:00,71.5,71.86,71.36,71.44,215262.0,60.651,60.9564,60.5322,60.6001,215262.0
2023-03-08 11:00:00,71.45,71.69,71.44,71.63,146180.0,60.6086,60.8122,60.6001,60.7613,146180.0
2023-03-08 11:30:00,71.62,71.69,71.47,71.55,140967.0,60.7528,60.8122,60.6255,60.6934,140967.0
2023-03-08 12:00:00,71.55,71.57,71.29,71.42,99368.0,60.6934,60.7104,60.4729,60.5831,99368.0
2023-03-08 12:30:00,71.42,71.6,71.34,71.51,249570.0,60.5831,60.7358,60.5153,60.6595,249570.0
2023-03-08 13:00:00,71.5,71.61,71.31,71.33,166612.0,60.651,60.7443,60.4898,60.5068,166612.0
2023-03-08 13:30:00,71.31,71.38,71.26,71.27,113656.0,60.4898,60.5492,60.4474,60.4559,113656.0
2023-03-08 14:00:00,71.29,71.44,71.28,71.42,92560.0,60.4729,60.6001,60.4644,60.5831,92560.0
2023-03-08 14:30:00,71.42,71.44,71.34,71.44,104294.0,60.5831,60.6001,60.5153,60.6001,104294.0
2023-03-08 15:00:00,71.44,71.48,71.35,71.37,145467.0,60.6001,60.634,60.5238,60.5407,145467.0
2023-03-08 15:30:00,71.37,71.63,71.35,71.57,445804.0,60.5407,60.7613,60.5238,60.7104,445804.0
2023-03-09 09:30:00,69.48,69.7,69.24,69.48,360918.0,60.8813,61.0741,60.671,60.8813,360918.0
2023-03-09 10:00:00,69.48,69.63,68.81,68.94,440935.0,60.8813,61.0128,60.2943,60.4082,440935.0
2023-03-09 10:30:00,68.95,69.2,68.9,68.9,141736.0,60.4169,60.636,60.3731,60.3731,141736.0
2023-03-09 11:00:00,68.89,68.97,68.74,68.76,205921.0,60.3644,60.4345,60.2329,60.2505,205921.0
2023-03-09 11:30:00,68.75,68.79,68.54,68.56,127826.0,60.2417,60.2767,60.0577,60.0752,127826.0
2023-03-09 12:00:00,68.55,68.64,68.33,68.35,173840.0,60.0664,60.1453,59.8737,59.8912,173840.0
2023-03-09 12:30:00,68.36,68.48,68.33,68.4,95665.0,59.9,60.0051,59.8737,59.935,95665.0
2023-03-09 13:00:00,68.39,68.51,68.29,68.33,88678.0,59.9262,60.0314,59.8386,59.8737,88678.0
2023-03-09 13:30:00,68.32,68.58,68.25,68.57,132315.0,59.8649,60.0927,59.8036,60.084,132315.0
2023-03-09 14:00:00,68.58,68.6,68.47,68.5,77120.0,60.0927,60.1103,59.9963,60.0226,77120.0
2023-03-09 14:30:00,68.5,68.56,68.3,68.3,126451.0,60.0226,60.0752,59.8474,59.8474,126451.0
2023-03-09 15:00:00,68.31,68.32,68.0,68.09,209739.0,59.8561,59.8649,59.5845,59.6634,209739.0
2023-03-09 15:30:00,68.08,68.3,68.05,68.21,419776.0,59.6546,59.8474,59.6283,59.7685,419776.0
2023-03-10 09:30:00,68.58,69.0,68.3,68.91,376013.0,60.0927,60.4607,59.8474,60.3819,376013.0
2023-03-10 10:00:00,68.9,69.32,68.84,69.15,276685.0,60.3731,60.7411,60.3206,60.5922,276685.0
2023-03-10 10:30:00,69.15,69.44,68.92,69.11,246696.0,60.5922,60.8463,60.3907,60.5571,246696.0
2023-03-10 11:00:00,69.1,69.1,68.62,68.75,167291.0,60.5484,60.5484,60.1278,60.2417,167291.0
2023-03-10 11:30:00,68.75,68.92,68.32,68.43,160857.0,60.2417,60.3907,59.8649,59.9613,160857.0
2023-03-10 12:00:00,68.42,68.59,68.3,68.52,177857.0,59.9525,60.1015,59.8474,60.0402,177857.0
2023-03-10 12:30:00,68.53,68.67,68.25,68.28,95968.0,60.0489,60.1716,59.8036,59.8299,95968.0
2023-03-10 13:00:00,68.27,68.34,67.83,67.83,182139.0,59.8211,59.8824,59.4355,59.4355,182139.0
2023-03-10 13:30:00,67.81,67.84,67.46,67.61,199495.0,59.418,59.4443,59.1113,59.2428,199495.0
2023-03-10 14:00:00,67.62,67.98,67.59,67.7,147713.0,59.2515,59.567,59.2252,59.3216,147713.0
2023-03-10 14:30:00,67.7,67.97,67.69,67.82,139729.0,59.3216,59.5582,59.3129,59.4268,139729.0
2023-03-10 15:00:00,67.83,67.88,67.68,67.78,124684.0,59.4355,59.4794,59.3041,59.3917,124684.0
2023-03-10 15:30:00,67.78,67.83,67.49,67.54,345435.0,59.3917,59.4355,59.1376,59.1814,345435.0
2023-03-13 09:30:00,66.65,67.74,66.57,67.62,537217.0,58.4016,59.3567,58.3315,59.2515,537217.0
2023-03-13 10:00:00,67.6,68.34,67.54,67.83,303615.0,59.234,59.8824,59.1814,59.4355,303615.0
2023-03-13 10:30:00,67.83,68.76,67.83,68.61,334211.0,59.4355,60.2505,59.4355,60.119,334211.0
2023-03-13 11:00:00,68.63,68.89,68.32,68.84,262572.0,60.1365,60.3644,59.8649,60.3206,262572.0
2023-03-13 11:30:00,68.84,68.89,68.3,68.66,265689.0,60.3206,60.3644,59.8474,60.1628,265689.0
2023-03-13 12:00:00,68.66,68.83,68.23,68.35,225902.0,60.1628,60.3118,59.786,59.8912,225902.0
2023-03-13 12:30:00,68.36,68.38,67.98,68.19,230589.0,59.9,59.9175,59.567,59.751,230589.0
2023-03-13 13:00:00,68.18,68.46,68.06,68.33,98728.0,59.7422,59.9876,59.6371,59.8737,98728.0
2023-03-13 13:30:00,68.33,68.47,68.21,68.43,104127.0,59.8737,59.9963,59.7685,59.9613,104127.0
2023-03-13 14:00:00,68.44,68.63,68.37,68.55,121882.0,59.9701,60.1365,59.9087,60.0664,121882.0
2023-03-13 14:30:00,68.57,68.7,68.43,68.6,146036.0,60.084,60.1979,59.9613,60.1103,146036.0
2023-03-13 15:00:00,68.6,68.62,68.27,68.33,201265.0,60.1103,60.1278,59.8211,59.8737,201265.0
2023-03-13 15:30:00,68.33,68.64,68.32,68.41,543657.0,59.8737,60.1453,59.8649,59.9438,543657.0
2023-03-14 09:30:00,68.7,68.93,68.46,68.85,351882.0,60.1979,60.3994,59.9876,60.3293,351882.0
2023-03-14 10:00:00,68.87,69.11,68.76,68.84,243498.0,60.3468,60.5571,60.2505,60.3206,243498.0
2023-03-14 10:30:00,68.86,69.18,68.75,68.76,277300.0,60.3381,60.6185,60.2417,60.2505,277300.0
2023-03-14 11:00:00,68.79,69.35,68.7,69.33,175979.0,60.2767,60.7674,60.1979,60.7499,175979.0
2023-03-14 11:30:00,69.32,69.43,69.12,69.17,114325.0,60.7411,60.8375,60.5659,60.6097,114325.0
2023-03-14 12:00:00,69.18,69.49,69.18,69.37,161352.0,60.6185,60.8901,60.6185,60.785,161352.0
2023-03-14 12:30:00,69.36,69.57,69.16,69.23,243138.0,60.7762,60.9602,60.6009,60.6623,243138.0
2023-03-14 13:00:00,69.23,69.34,68.85,68.98,129463.0,60.6623,60.7587,60.3293,60.4432,129463.0
2023-03-14 13:30:00,68.98,69.16,68.93,69.05,117754.0,60.4432,60.6009,60.3994,60.5046,117754.0
2023-03-14 14:00:00,69.06,69.38,68.91,69.34,135138.0,60.5133,60.7937,60.3819,60.7587,135138.0
2023-03-14 14:30:00,69.34,69.38,69.16,69.18,128105.0,60.7587,60.7937,60.6009,60.6185,128105.0
2023-03-14 15:00:00,69.18,69.23,68.97,69.2,190236.0,60.6185,60.6623,60.4345,60.636,190236.0
2023-03-14 15:30:00,69.2,69.49,69.12,69.35,485171.0,60.636,60.8901,60.5659,60.7674,485171.0
2023-03-15 09:30:00,66.59,67.15,66.58,66.62,430678.0,58.349,58.8397,58.3402,58.3753,430678.0
2023-03-15 10:00:00,66.56,66.74,66.13,66.22,249876.0,58.3227,58.4804,57.9459,58.0248,249876.0
2023-03-15 10:30:00,66.21,66.37,65.88,66.13,386979.0,58.016,58.1562,57.7269,57.9459,386979.0
2023-03-15 11:00:00,66.15,66.2,65.85,65.89,409812.0,57.9635,58.0073,57.7006,57.7356,409812.0
2023-03-15 11:30:00,65.91,65.99,65.49,65.53,437977.0,57.7532,57.8233,57.3851,57.4202,437977.0
2023-03-15 12:00:00,65.53,65.57,64.85,65.0,518987.0,57.4202,57.4552,56.8243,56.9558,518987.0
2023-03-15 12:30:00,64.99,65.16,64.61,64.99,363361.0,56.947,57.096,56.614,56.947,363361.0
2023-03-15 13:00:00,65.0,65.46,64.96,65.43,277760.0,56.9558,57.3589,56.9207,57.3326,277760.0
2023-03-15 13:30:00,65.44,65.58,65.28,65.4,268909.0,57.3413,57.464,57.2011,57.3063,268909.0
2023-03-15 14:00:00,65.4,65.85,65.28,65.75,354760.0,57.3063,57.7006,57.2011,57.613,354760.0
2023-03-15 14:30:00,65.74,65.85,65.46,65.68,268114.0,57.6042,57.7006,57.3589,57.5516,268114.0
2023-03-15 15:00:00,65.69,65.84,65.59,65.78,417280.0,57.5604,57.6918,57.4728,57.6392,417280.0
2023-03-15 15:30:00,65.78,65.88,65.58,65.88,643786.0,57.6392,57.7269,57.464,57.7269,643786.0
2023-03-16 09:30:00,64.19,65.02,64.12,65.02,706208.0,56.246,56.9733,56.1847,56.9733,706208.0
2023-03-16 10:00:00,65.02,65.08,64.11,64.2,559811.0,56.9733,57.0259,56.1759,56.2548,559811.0
2023-03-16 10:30:00,64.2,64.78,64.15,64.73,529261.0,56.2548,56.763,56.211,56.7192,529261.0
2023-03-16 11:00:00,64.74,64.82,64.49,64.6,342393.0,56.728,56.7981,56.5089,56.6053,342393.0
2023-03-16 11:30:00,64.6,64.92,64.41,64.84,336113.0,56.6053,56.8857,56.4388,56.8156,336113.0
2023-03-16 12:00:00,64.84,64.98,64.66,64.75,164402.0,56.8156,56.9383,56.6579,56.7367,164402.0
2023-03-16 12:30:00,64.75,65.16,64.68,65.11,418472.0,56.7367,57.096,56.6754,57.0522,418472.0
2023-03-16 13:00:00,65.14,65.3,64.9,64.95,1015301.0,57.0785,57.2187,56.8682,56.912,1015301.0
2023-03-16 13:30:00,64.95,64.98,64.78,64.89,367118.0,56.912,56.9383,56.763,56.8594,367118.0
2023-03-16 14:00:00,64.89,64.95,64.74,64.75,541417.0,56.8594,56.912,56.728,56.7367,541417.0
2023-03-16 14:30:00,64.75,64.85,64.65,64.7,553553.0,56.7367,56.8243,56.6491,56.6929,553553.0
2023-03-16 15:00:00,64.73,64.87,64.57,64.79,777056.0,56.7192,56.8419,56.579,56.7718,777056.0
2023-03-16 15:30:00,64.8,64.89,64.59,64.7,1841467.0,56.7805,56.8594,56.5965,56.6929,1841467.0
2023-03-17 09:30:00,65.02,65.05,64.19,64.37,563997.0,56.9733,56.9996,56.246,56.4037,563997.0
2023-03-17 10:00:00,64.37,64.68,64.37,64.48,601021.0,56.4037,56.6754,56.4037,56.5001,601021.0
2023-03-17 10:30:00,64.47,64.5,64.09,64.2,253721.0,56.4914,56.5177,56.1584,56.2548,253721.0
2023-03-17 11:00:00,64.2,64.48,64.03,64.2,378751.0,56.2548,56.5001,56.1058,56.2548,378751.0
2023-03-17 11:30:00,64.2,64.45,64.19,64.37,194705.0,56.2548,56.4738,56.246,56.4037,194705.0
2023-03-17 12:00:00,64.36,64.65,64.27,64.37,773645.0,56.395,56.6491,56.3161,56.4037,773645.0
2023-03-17 12:30:00,64.38,64.61,64.37,64.49,846342.0,56.4125,56.614,56.4037,56.5089,846342.0
2023-03-17 13:00:00,64.5,64.71,64.47,64.59,236408.0,56.5177,56.7017,56.4914,56.5965,236408.0
2023-03-17 13:30:00,64.58,64.93,64.56,64.87,2491315.0,56.5878,56.8944,56.5702,56.8419,2491315.0
2023-03-17 14:00:00,64.87,65.05,64.77,64.77,253370.0,56.8419,56.9996,56.7542,56.7542,253370.0
2023-03-17 14:30:00,64.76,64.8,64.6,64.73,263912.0,56.7455,56.7805,56.6053,56.7192,263912.0
2023-03-17 15:00:00,64.74,64.94,64.68,64.92,376058.0,56.728,56.9032,56.6754,56.8857,376058.0
2023-03-17 15:30:00,64.92,64.92,64.6,64.65,949629.0,56.8857,56.8857,56.6053,56.6491,949629.0
2023-03-20 09:30:00,65.88,66.38,65.75,66.24,415254.0,57.7269,58.165,57.613,58.0423,415254.0
2023-03-20 10:00:00,66.25,66.37,65.84,66.23,249945.0,58.0511,58.1562,57.6918,58.0336,249945.0
2023-03-20 10:30:00,66.25,66.33,66.01,66.28,249090.0,58.0511,58.1212,57.8408,58.0774,249090.0
2023-03-20 11:00:00,66.28,66.55,66.24,66.5,362148.0,58.0774,58.314,58.0423,58.2701,362148.0
2023-03-20 11:30:00,66.5,66.59,66.35,66.43,263091.0,58.2701,58.349,58.1387,58.2088,263091.0
2023-03-20 12:00:00,66.45,66.52,66.2,66.44,249391.0,58.2263,58.2877,58.0073,58.2176,249391.0
2023-03-20 12:30:00,66.46,66.58,66.39,66.53,163398.0,58.2351,58.3402,58.1738,58.2964,163398.0
2023-03-20 13:00:00,66.54,66.69,66.45,66.45,175541.0,58.3052,58.4366,58.2263,58.2263,175541.0
2023-03-20 13:30:00,66.45,66.5,66.29,66.36,213621.0,58.2263,58.2701,58.0861,58.1475,213621.0
2023-03-20 14:00:00,66.36,66.43,66.29,66.39,72033.0,58.1475,58.2088,58.0861,58.1738,72033.0
2023-03-20 14:30:00,66.4,66.49,66.33,66.48,108630.0,58.1825,58.2614,58.1212,58.2526,108630.0
2023-03-20 15:00:00,66.48,66.48,66.29,66.33,147882.0,58.2526,58.2526,58.0861,58.1212,147882.0
2023-03-20 15:30:00,66.33,66.5,66.3,66.47,477933.0,58.1212,58.2701,58.0949,58.2439,477933.0
2023-03-21 09:30:00,66.93,67.1,66.26,66.3,506469.0,58.6469,58.7959,58.0598,58.0949,506469.0
2023-03-21 10:00:00,66.32,66.54,65.52,65.57,500591.0,58.1124,58.3052,57.4114,57.4552,500591.0
2023-03-21 10:30:00,65.56,66.01,65.53,65.88,255507.0,57.4465,57.8408,57.4202,57.7269,255507.0
2023-03-21 11:00:00,65.9,65.93,65.67,65.76,293056.0,57.7444,57.7707,57.5429,57.6217,293056.0
2023-03-21 11:30:00,65.73,65.84,65.46,65.57,335551.0,57.5954,57.6918,57.3589,57.4552,335551.0
2023-03-21 12:00:00,65.56,65.75,65.54,65.68,145503.0,57.4465,57.613,57.429,57.5516,145503.0
2023-03-21 12:30:00,65.67,65.89,65.65,65.8,135671.0,57.5429,57.7356,57.5253,57.6568,135671.0
2023-03-21 13:00:00,65.8,65.94,65.77,65.84,92889.0,57.6568,57.7794,57.6305,57.6918,92889.0
2023-03-21 13:30:00,65.83,65.9,65.76,65.79,75147.0,57.6831,57.7444,57.6217,57.648,75147.0
2023-03-21 14:00:00,65.78,65.89,65.76,65.84,85228.0,57.6392,57.7356,57.6217,57.6918,85228.0
2023-03-21 14:30:00,65.84,66.1,65.8,66.07,165810.0,57.6918,57.9196,57.6568,57.8934,165810.0
2023-03-21 15:00:00,66.06,66.13,66.03,66.03,141383.0,57.8846,57.9459,57.8583,57.8583,141383.0
2023-03-21 15:30:00,66.03,66.15,65.96,65.97,351834.0,57.8583,57.9635,57.797,57.8057,351834.0
2023-03-22 09:30:00,65.48,65.63,65.37,65.51,231169.0,57.3764,57.5078,57.28,57.4027,231169.0
2023-03-22 10:00:00,65.52,65.76,65.45,65.7,192372.0,57.4114,57.6217,57.3501,57.5691,192372.0
2023-03-22 10:30:00,65.7,65.83,65.59,65.75,130431.0,57.5691,57.6831,57.4728,57.613,130431.0
2023-03-22 11:00:00,65.75,65.81,65.53,65.53,100466.0,57.613,57.6655,57.4202,57.4202,100466.0
2023-03-22 11:30:00,65.54,65.6,65.46,65.53,152471.0,57.429,57.4815,57.3589,57.4202,152471.0
2023-03-22 12:00:00,65.54,65.64,65.47,65.58,144807.0,57.429,57.5166,57.3676,57.464,144807.0
2023-03-22 12:30:00,65.59,65.66,65.46,65.52,148362.0,57.4728,57.5341,57.3589,57.4114,148362.0
2023-03-22 13:00:00,65.51,65.56,65.39,65.55,75283.0,57.4027,57.4465,57.2975,57.4377,75283.0
2023-03-22 13:30:00,65.55,65.58,65.42,65.48,67453.0,57.4377,57.464,57.3238,57.3764,67453.0
2023-03-22 14:00:00,65.5,66.1,65.48,65.86,146285.0,57.3939,57.9196,57.3764,57.7093,146285.0
2023-03-22 14:30:00,65.84,66.43,65.55,65.95,159948.0,57.6918,58.2088,57.4377,57.7882,159948.0
2023-03-22 15:00:00,65.94,65.99,65.43,65.86,200448.0,57.7794,57.8233,57.3326,57.7093,200448.0
2023-03-22 15:30:00,65.86,65.88,65.0,65.04,480194.0,57.7093,57.7269,56.9558,56.9908,480194.0
2023-03-23 09:30:00,65.28,65.5,65.15,65.38,314479.0,57.2011,57.3939,57.0872,57.2888,314479.0
2023-03-23 10:00:00,65.39,65.6,65.37,65.44,197448.0,57.2975,57.4815,57.28,57.3413,197448.0
2023-03-23 10:30:00,65.45,65.54,65.32,65.52,150548.0,57.3501,57.429,57.2362,57.4114,150548.0
2023-03-23 11:00:00,65.53,65.78,65.52,65.7,185847.0,57.4202,57.6392,57.4114,57.5691,185847.0
2023-03-23 11:30:00,65.72,65.77,65.61,65.65,146031.0,57.5867,57.6305,57.4903,57.5253,146031.0
2023-03-23 12:00:00,65.64,65.7,65.59,65.65,157823.0,57.5166,57.5691,57.4728,57.5253,157823.0
2023-03-23 12:30:00,65.65,65.84,65.37,65.37,267718.0,57.5253,57.6918,57.28,57.28,267718.0
2023-03-23 13:00:00,65.38,65.39,65.01,65.08,167892.0,57.2888,57.2975,56.9645,57.0259,167892.0
2023-03-23 13:30:00,65.06,65.23,65.0,65.02,80574.0,57.0084,57.1573,56.9558,56.9733,80574.0
2023-03-23 14:00:00,65.03,65.11,64.74,64.76,159700.0,56.9821,57.0522,56.728,56.7455,159700.0
2023-03-23 14:30:00,64.76,64.82,64.22,64.38,136548.0,56.7455,56.7981,56.2723,56.4125,136548.0
2023-03-23 15:00:00,64.39,64.67,64.19,64.4,223616.0,56.4213,56.6666,56.246,56.43,223616.0
2023-03-23 15:30:00,64.39,64.79,64.36,64.59,488764.0,56.4213,56.7718,56.395,56.5965,488764.0
2023-03-24 09:30:00,64.74,65.05,64.59,64.71,559468.0,56.728,56.9996,56.5965,56.7017,559468.0
2023-03-24 10:00:00,64.7,65.0,64.51,64.74,191965.0,56.6929,56.9558,56.5264,56.728,191965.0
2023-03-24 10:30:00,64.76,64.82,64.45,64.56,232960.0,56.7455,56.7981,56.4738,56.5702,232960.0
2023-03-24 11:00:00,64.55,64.58,64.24,64.38,166751.0,56.5615,56.5878,56.2898,56.4125,166751.0
2023-03-24 11:30:00,64.37,64.8,64.32,64.73,154497.0,56.4037,56.7805,56.3599,56.7192,154497.0
2023-03-24 12:00:00,64.72,64.84,64.63,64.74,198363.0,56.7104,56.8156,56.6316,56.728,198363.0
2023-03-24 12:30:00,64.73,64.85,64.63,64.79,150402.0,56.7192,56.8243,56.6316,56.7718,150402.0
2023-03-24 13:00:00,64.81,64.84,64.64,64.74,79423.0,56.7893,56.8156,56.6403,56.728,79423.0
2023-03-24 13:30:00,64.75,64.8,64.62,64.69,76759.0,56.7367,56.7805,56.6228,56.6841,76759.0
2023-03-24 14:00:00,64.69,64.8,64.65,64.73,82968.0,56.6841,56.7805,56.6491,56.7192,82968.0
2023-03-24 14:30:00,64.73,64.88,64.7,64.7,119166.0,56.7192,56.8506,56.6929,56.6929,119166.0
2023-03-24 15:00:00,64.7,64.86,64.63,64.8,129632.0,56.6929,56.8331,56.6316,56.7805,129632.0
2023-03-24 15:30:00,64.81,64.81,64.57,64.67,417089.0,56.7893,56.7893,56.579,56.6666,417089.0
2023-03-27 09:30:00,65.04,65.07,64.57,64.88,272896.0,56.9908,57.0171,56.579,56.8506,272896.0
2023-03-27 10:00:00,64.88,65.04,64.76,64.92,168534.0,56.8506,56.9908,56.7455,56.8857,168534.0
2023-03-27 10:30:00,64.92,64.93,64.72,64.72,148658.0,56.8857,56.8944,56.7104,56.7104,148658.0
2023-03-27 11:00:00,64.73,64.86,64.62,64.7,197675.0,56.7192,56.8331,56.6228,56.6929,197675.0
2023-03-27 11:30:00,64.7,64.98,64.57,64.95,161979.0,56.6929,56.9383,56.579,56.912,161979.0
2023-03-27 12:00:00,64.94,65.23,64.94,65.15,55125.0,56.9032,57.1573,56.9032,57.0872,55125.0
2023-03-27 12:30:00,65.15,65.21,65.12,65.18,63392.0,57.0872,57.1398,57.0609,57.1135,63392.0
2023-03-27 13:00:00,65.19,65.23,65.03,65.1,48998.0,57.1223,57.1573,56.9821,57.0434,48998.0
2023-03-27 13:30:00,65.11,65.23,65.11,65.16,102990.0,57.0522,57.1573,57.0522,57.096,102990.0
2023-03-27 14:00:00,65.17,65.25,65.14,65.23,59030.0,57.1047,57.1748,57.0785,57.1573,59030.0
2023-03-27 14:30:00,65.25,65.33,65.23,65.31,78094.0,57.1748,57.2449,57.1573,57.2274,78094.0
2023-03-27 15:00:00,65.31,65.37,65.1,65.11,117264.0,57.2274,57.28,57.0434,57.0522,117264.0
2023-03-27 15:30:00,65.12,65.17,65.03,65.09,241222.0,57.0609,57.1047,56.9821,57.0346,241222.0
2023-03-28 09:30:00,65.71,66.05,65.59,65.89,227377.0,57.5779,57.8758,57.4728,57.7356,227377.0
2023-03-28 10:00:00,65.9,66.15,65.85,66.15,154674.0,57.7444,57.9635,57.7006,57.9635,154674.0
2023-03-28 10:30:00,66.15,66.21,65.99,66.19,129729.0,57.9635,58.016,57.8233,57.9985,129729.0
2023-03-28 11:00:00,66.2,66.37,66.17,66.21,218246.0,58.0073,58.1562,57.981,58.016,218246.0
2023-03-28 11:30:00,66.22,66.4,66.21,66.33,120750.0,58.0248,58.1825,58.016,58.1212,120750.0
2023-03-28 12:00:00,66.33,66.34,66.17,66.25,68013.0,58.1212,58.1299,57.981,58.0511,68013.0
2023-03-28 12:30:00,66.24,66.45,66.19,66.39,106976.0,58.0423,58.2263,57.9985,58.1738,106976.0
2023-03-28 13:00:00,66.39,66.4,66.18,66.23,77529.0,58.1738,58.1825,57.9897,58.0336,77529.0
2023-03-28 13:30:00,66.22,66.25,66.06,66.09,63323.0,58.0248,58.0511,57.8846,57.9109,63323.0
2023-03-28 14:00:00,66.08,66.16,65.99,66.01,55752.0,57.9021,57.9722,57.8233,57.8408,55752.0
2023-03-28 14:30:00,66.01,66.12,65.93,66.11,80732.0,57.8408,57.9372,57.7707,57.9284,80732.0
2023-03-28 15:00:00,66.11,66.2,66.06,66.1,130107.0,57.9284,58.0073,57.8846,57.9196,130107.0
2023-03-28 15:30:00,66.09,66.19,66.01,66.05,300915.0,57.9109,57.9985,57.8408,57.8758,300915.0
2023-03-29 09:30:00,66.8,67.01,66.53,66.93,359144.0,58.533,58.717,58.2964,58.6469,359144.0
2023-03-29 10:00:00,66.95,67.07,66.89,66.97,158501.0,58.6645,58.7696,58.6119,58.682,158501.0
2023-03-29 10:30:00,67.01,67.1,66.78,66.81,106567.0,58.717,58.7959,58.5155,58.5418,106567.0
2023-03-29 11:00:00,66.83,66.94,66.79,66.89,110578.0,58.5593,58.6557,58.5243,58.6119,110578.0
2023-03-29 11:30:00,66.9,67.11,66.88,67.02,105280.0,58.6206,58.8047,58.6031,58.7258,105280.0
2023-03-29 12:00:00,67.01,67.03,66.9,66.9,62055.0,58.717,58.7346,58.6206,58.6206,62055.0
2023-03-29 12:30:00,66.89,66.95,66.84,66.92,52448.0,58.6119,58.6645,58.5681,58.6382,52448.0
2023-03-29 13:00:00,66.93,66.98,66.85,66.92,43038.0,58.6469,58.6907,58.5768,58.6382,43038.0
2023-03-29 13:30:00,66.91,66.95,66.81,66.92,99437.0,58.6294,58.6645,58.5418,58.6382,99437.0
2023-03-29 14:00:00,66.91,66.91,66.7,66.71,117483.0,58.6294,58.6294,58.4454,58.4542,117483.0
2023-03-29 14:30:00,66.72,66.77,66.68,66.75,94582.0,58.4629,58.5067,58.4279,58.4892,94582.0
2023-03-29 15:00:00,66.75,66.93,66.67,66.87,133288.0,58.4892,58.6469,58.4191,58.5944,133288.0
2023-03-29 15:30:00,66.86,67.02,66.79,66.83,359449.0,58.5856,58.7258,58.5243,58.5593,359449.0
2023-03-30 09:30:00,68.07,68.21,67.66,68.13,329519.0,59.6458,59.7685,59.2866,59.6984,329519.0
2023-03-30 10:00:00,68.14,68.14,67.66,67.79,259394.0,59.7072,59.7072,59.2866,59.4005,259394.0
2023-03-30 10:30:00,67.79,68.07,67.71,67.92,212696.0,59.4005,59.6458,59.3304,59.5144,212696.0
2023-03-30 11:00:00,67.93,68.06,67.87,67.93,135054.0,59.5232,59.6371,59.4706,59.5232,135054.0
2023-03-30 11:30:00,67.94,67.95,67.72,67.9,123491.0,59.5319,59.5407,59.3392,59.4969,123491.0
2023-03-30 12:00:00,67.9,68.0,67.86,67.97,63226.0,59.4969,59.5845,59.4618,59.5582,63226.0
2023-03-30 12:30:00,67.96,68.0,67.88,67.93,82069.0,59.5495,59.5845,59.4794,59.5232,82069.0
2023-03-30 13:00:00,67.94,67.99,67.81,67.84,73918.0,59.5319,59.5757,59.418,59.4443,73918.0
2023-03-30 13:30:00,67.83,67.83,67.66,67.81,65250.0,59.4355,59.4355,59.2866,59.418,65250.0
2023-03-30 14:00:00,67.81,68.03,67.79,68.03,93721.0,59.418,59.6108,59.4005,59.6108,93721.0
2023-03-30 14:30:00,68.03,68.11,67.9,68.01,95180.0,59.6108,59.6809,59.4969,59.5933,95180.0
2023-03-30 15:00:00,68.02,68.05,67.96,68.03,101747.0,59.602,59.6283,59.5495,59.6108,101747.0
2023-03-30 15:30:00,68.03,68.11,67.99,68.1,383221.0,59.6108,59.6809,59.5757,59.6721,383221.0
2023-03-31 09:30:00,68.08,68.37,68.03,68.27,401115.0,59.6546,59.9087,59.6108,59.8211,401115.0
2023-03-31 10:00:00,68.28,68.47,68.19,68.31,277549.0,59.8299,59.9963,59.751,59.8561,277549.0
2023-03-31 10:30:00,68.3,68.63,68.28,68.58,388616.0,59.8474,60.1365,59.8299,60.0927,388616.0
2023-03-31 11:00:00,68.57,68.73,68.5,68.64,361859.0,60.084,60.2242,60.0226,60.1453,361859.0
2023-03-31 11:30:00,68.63,68.63,68.48,68.57,219643.0,60.1365,60.1365,60.0051,60.084,219643.0
2023-03-31 12:00:00,68.58,68.72,68.58,68.71,247035.0,60.0927,60.2154,60.0927,60.2066,247035.0
2023-03-31 12:30:00,68.7,68.71,68.53,68.61,227465.0,60.1979,60.2066,60.0489,60.119,227465.0
2023-03-31 13:00:00,68.6,68.6,68.34,68.35,81088.0,60.1103,60.1103,59.8824,59.8912,81088.0
2023-03-31 13:30:00,68.34,68.42,68.32,68.42,76555.0,59.8824,59.9525,59.8649,59.9525,76555.0
2023-03-31 14:00:00,68.42,68.51,68.39,68.42,104382.0,59.9525,60.0314,59.9262,59.9525,104382.0
2023-03-31 14:30:00,68.43,68.61,68.42,68.56,73633.0,59.9613,60.119,59.9525,60.0752,73633.0
2023-03-31 15:00:00,68.56,68.72,68.56,68.67,183744.0,60.0752,60.2154,60.0752,60.1716,183744.0
2023-03-31 15:30:00,68.66,68.71,68.43,68.6,463927.0,60.1628,60.2066,59.9613,60.1103,463927.0
2023-04-03 09:30:00,68.12,68.46,68.12,68.24,261870.0,59.6897,59.9876,59.6897,59.7948,261870.0
2023-04-03 10:00:00,68.25,68.59,68.25,68.52,137426.0,59.8036,60.1015,59.8036,60.0402,137426.0
2023-04-03 10:30:00,68.53,68.55,67.86,67.89,298684.0,60.0489,60.0664,59.4618,59.4881,298684.0
2023-04-03 11:00:00,67.9,67.94,67.47,67.58,206368.0,59.4969,59.5319,59.1201,59.2165,206368.0
2023-04-03 11:30:00,67.58,67.85,67.5,67.8,162474.0,59.2165,59.4531,59.1464,59.4093,162474.0
2023-04-03 12:00:00,67.79,67.9,67.69,67.71,146974.0,59.4005,59.4969,59.3129,59.3304,146974.0
2023-04-03 12:30:00,67.72,67.74,67.51,67.56,167927.0,59.3392,59.3567,59.1551,59.199,167927.0
2023-04-03 13:00:00,67.56,67.83,67.51,67.7,100570.0,59.199,59.4355,59.1551,59.3216,100570.0
2023-04-03 13:30:00,67.7,67.88,67.69,67.88,76422.0,59.3216,59.4794,59.3129,59.4794,76422.0
2023-04-03 14:00:00,67.87,68.0,67.86,67.98,80173.0,59.4706,59.5845,59.4618,59.567,80173.0
2023-04-03 14:30:00,67.99,68.06,67.95,68.01,90558.0,59.5757,59.6371,59.5407,59.5933,90558.0
2023-04-03 15:00:00,68.01,68.26,67.99,68.23,132048.0,59.5933,59.8123,59.5757,59.786,132048.0
2023-04-03 15:30:00,68.23,68.26,68.06,68.09,473584.0,59.786,59.8123,59.6371,59.6634,473584.0
2023-04-04 09:30:00,67.76,67.77,66.99,67.05,311929.0,59.3742,59.383,58.6995,58.7521,311929.0
2023-04-04 10:00:00,67.05,67.4,67.04,67.18,339975.0,58.7521,59.0588,58.7433,58.866,339975.0
2023-04-04 10:30:00,67.18,67.33,67.05,67.13,164437.0,58.866,58.9974,58.7521,58.8222,164437.0
2023-04-04 11:00:00,67.12,67.21,66.8,66.91,201068.0,58.8134,58.8923,58.533,58.6294,201068.0
2023-04-04 11:30:00,66.93,67.01,66.66,66.71,147510.0,58.6469,58.717,58.4103,58.4542,147510.0
2023-04-04 12:00:00,66.72,66.95,66.67,66.94,103465.0,58.4629,58.6645,58.4191,58.6557,103465.0
2023-04-04 12:30:00,66.94,67.08,66.92,67.06,87811.0,58.6557,58.7784,58.6382,58.7608,87811.0
2023-04-04 13:00:00,67.06,67.14,67.02,67.06,52941.0,58.7608,58.8309,58.7258,58.7608,52941.0
2023-04-04 13:30:00,67.07,67.13,66.95,67.0,73889.0,58.7696,58.8222,58.6645,58.7083,73889.0
2023-04-04 14:00:00,67.0,67.17,66.94,66.98,74832.0,58.7083,58.8572,58.6557,58.6907,74832.0
2023-04-04 14:30:00,66.99,67.05,66.95,67.0,56722.0,58.6995,58.7521,58.6645,58.7083,56722.0
2023-04-04 15:00:00,66.99,67.01,66.87,66.89,90052.0,58.6995,58.717,58.5944,58.6119,90052.0
2023-04-04 15:30:00,66.89,66.94,66.7,66.93,430510.0,58.6119,58.6557,58.4454,58.6469,430510.0
2023-04-05 09:30:00,66.54,67.06,66.46,66.95,306180.0,58.3052,58.7608,58.2351,58.6645,306180.0
2023-04-05 10:00:00,66.96,67.23,66.57,66.61,267213.0,58.6732,58.9098,58.3315,58.3665,267213.0
2023-04-05 10:30:00,66.6,66.72,66.34,66.44,178293.0,58.3578,58.4629,58.1299,58.2176,178293.0
2023-04-05 11:00:00,66.43,66.55,66.38,66.44,160815.0,58.2088,58.314,58.165,58.2176,160815.0
2023-04-05 11:30:00,66.44,66.79,66.4,66.67,128245.0,58.2176,58.5243,58.1825,58.4191,128245.0
2023-04-05 12:00:00,66.66,66.81,66.47,66.63,201730.0,58.4103,58.5418,58.2439,58.3841,201730.0
2023-04-05 12:30:00,66.64,66.74,66.5,66.52,70120.0,58.3928,58.4804,58.2701,58.2877,70120.0
2023-04-05 13:00:00,66.52,66.71,66.52,66.67,75789.0,58.2877,58.4542,58.2877,58.4191,75789.0
2023-04-05 13:30:00,66.68,66.73,66.5,66.54,56280.0,58.4279,58.4717,58.2701,58.3052,56280.0
2023-04-05 14:00:00,66.56,66.82,66.56,66.68,110626.0,58.3227,58.5505,58.3227,58.4279,110626.0
2023-04-05 14:30:00,66.69,66.79,66.67,66.7,88342.0,58.4366,58.5243,58.4191,58.4454,88342.0
2023-04-05 15:00:00,66.72,66.86,66.63,66.84,120556.0,58.4629,58.5856,58.3841,58.5681,120556.0
2023-04-05 15:30:00,66.84,66.96,66.8,66.86,221770.0,58.5681,58.6732,58.533,58.5856,221770.0
2023-04-06 09:30:00,66.98,67.01,66.25,66.38,250433.0,58.6907,58.717,58.0511,58.165,250433.0
2023-04-06 10:00:00,66.39,66.66,66.36,66.66,159580.0,58.1738,58.4103,58.1475,58.4103,159580.0
2023-04-06 10:30:00,66.65,66.78,66.51,66.73,104807.0,58.4016,58.5155,58.2789,58.4717,104807.0
2023-04-06 11:00:00,66.73,66.83,66.56,66.6,147815.0,58.4717,58.5593,58.3227,58.3578,147815.0
2023-04-06 11:30:00,66.6,66.78,66.58,66.77,97504.0,58.3578,58.5155,58.3402,58.5067,97504.0
2023-04-06 12:00:00,66.78,66.9,66.77,66.82,58004.0,58.5155,58.6206,58.5067,58.5505,58004.0
2023-04-06 12:30:00,66.82,66.95,66.82,66.95,74581.0,58.5505,58.6645,58.5505,58.6645,74581.0
2023-04-06 13:00:00,66.95,67.04,66.91,67.03,95533.0,58.6645,58.7433,58.6294,58.7346,95533.0
2023-04-06 13:30:00,67.04,67.04,66.85,66.9,35686.0,58.7433,58.7433,58.5768,58.6206,35686.0
2023-04-06 14:00:00,66.9,67.0,66.89,67.0,45379.0,58.6206,58.7083,58.6119,58.7083,45379.0
2023-04-06 14:30:00,67.0,67.03,66.9,66.93,49613.0,58.7083,58.7346,58.6206,58.6469,49613.0
2023-04-06 15:00:00,66.93,66.93,66.77,66.78,66916.0,58.6469,58.6469,58.5067,58.5155,66916.0
2023-04-06 15:30:00,66.78,66.8,66.65,66.75,222328.0,58.5155,58.533,58.4016,58.4892,222328.0
2023-04-10 09:30:00,66.93,67.37,66.71,66.88,208130.0,58.6469,59.0325,58.4542,58.6031,208130.0
2023-04-10 10:00:00,66.87,67.07,66.86,66.9,78314.0,58.5944,58.7696,58.5856,58.6206,78314.0
2023-04-10 10:30:00,66.92,67.11,66.84,66.85,90063.0,58.6382,58.8047,58.5681,58.5768,90063.0
2023-04-10 11:00:00,66.86,66.99,66.83,66.95,68529.0,58.5856,58.6995,58.5593,58.6645,68529.0
2023-04-10 11:30:00,66.94,66.98,66.7,66.71,47198.0,58.6557,58.6907,58.4454,58.4542,47198.0
2023-04-10 12:00:00,66.7,66.72,66.6,66.68,44967.0,58.4454,58.4629,58.3578,58.4279,44967.0
2023-04-10 12:30:00,66.69,66.87,66.69,66.86,48458.0,58.4366,58.5944,58.4366,58.5856,48458.0
2023-04-10 13:00:00,66.87,66.9,66.84,66.88,36220.0,58.5944,58.6206,58.5681,58.6031,36220.0
2023-04-10 13:30:00,66.89,67.07,66.86,67.05,47488.0,58.6119,58.7696,58.5856,58.7521,47488.0
2023-04-10 14:00:00,67.05,67.05,66.96,66.98,42649.0,58.7521,58.7521,58.6732,58.6907,42649.0
2023-04-10 14:30:00,66.98,67.06,66.94,67.05,46730.0,58.6907,58.7608,58.6557,58.7521,46730.0
2023-04-10 15:00:00,67.05,67.09,67.0,67.05,61886.0,58.7521,58.7871,58.7083,58.7521,61886.0
2023-04-10 15:30:00,67.05,67.21,67.01,67.21,211488.0,58.7521,58.8923,58.717,58.8923,211488.0
2023-04-11 09:30:00,69.07,69.37,69.0,69.23,330119.0,60.5221,60.785,60.4607,60.6623,330119.0
2023-04-11 10:00:00,69.25,69.78,69.24,69.76,254942.0,60.6798,61.1442,60.671,61.1267,254942.0
2023-04-11 10:30:00,69.76,69.87,69.63,69.75,236438.0,61.1267,61.2231,61.0128,61.1179,236438.0
2023-04-11 11:00:00,69.76,69.96,69.76,69.87,185683.0,61.1267,61.3019,61.1267,61.2231,185683.0
2023-04-11 11:30:00,69.86,69.91,69.69,69.9,200529.0,61.2143,61.2581,61.0654,61.2494,200529.0
2023-04-11 12:00:00,69.89,69.94,69.81,69.92,82938.0,61.2406,61.2844,61.1705,61.2669,82938.0
2023-04-11 12:30:00,69.92,69.95,69.8,69.94,80745.0,61.2669,61.2932,61.1617,61.2844,80745.0
2023-04-11 13:00:00,69.94,69.97,69.89,69.92,69837.0,61.2844,61.3107,61.2406,61.2669,69837.0
2023-04-11 13:30:00,69.91,70.1,69.91,70.01,136110.0,61.2581,61.4246,61.2581,61.3458,136110.0
2023-04-11 14:00:00,70.02,70.04,69.91,69.94,61169.0,61.3545,61.372,61.2581,61.2844,61169.0
2023-04-11 14:30:00,69.95,70.02,69.88,69.88,74124.0,61.2932,61.3545,61.2318,61.2318,74124.0
2023-04-11 15:00:00,69.88,69.97,69.85,69.92,102409.0,61.2318,61.3107,61.2056,61.2669,102409.0
2023-04-11 15:30:00,69.92,69.93,69.56,69.61,545523.0,61.2669,61.2757,60.9514,60.9953,545523.0
2023-04-12 09:30:00,69.92,69.92,69.16,69.48,343125.0,61.2669,61.2669,60.6009,60.8813,343125.0
2023-04-12 10:00:00,69.48,69.81,69.38,69.51,129838.0,60.8813,61.1705,60.7937,60.9076,129838.0
2023-04-12 10:30:00,69.52,69.56,69.23,69.38,242886.0,60.9164,60.9514,60.6623,60.7937,242886.0
2023-04-12 11:00:00,69.37,69.52,69.25,69.5,86818.0,60.785,60.9164,60.6798,60.8989,86818.0
2023-04-12 11:30:00,69.5,69.55,69.35,69.46,103924.0,60.8989,60.9427,60.7674,60.8638,103924.0
2023-04-12 12:00:00,69.47,69.69,69.43,69.68,54640.0,60.8726,61.0654,60.8375,61.0566,54640.0
2023-04-12 12:30:00,69.69,69.82,69.67,69.81,40629.0,61.0654,61.1793,61.0478,61.1705,40629.0
2023-04-12 13:00:00,69.82,70.05,69.81,70.01,233758.0,61.1793,61.3808,61.1705,61.3458,233758.0
2023-04-12 13:30:00,70.02,70.07,69.87,69.9,78383.0,61.3545,61.3983,61.2231,61.2494,78383.0
2023-04-12 14:00:00,69.88,69.97,69.69,69.73,105341.0,61.2318,61.3107,61.0654,61.1004,105341.0
2023-04-12 14:30:00,69.73,69.73,69.57,69.67,106760.0,61.1004,61.1004,60.9602,61.0478,106760.0
2023-04-12 15:00:00,69.67,69.72,69.44,69.45,109855.0,61.0478,61.0916,60.8463,60.8551,109855.0
2023-04-12 15:30:00,69.44,69.5,69.32,69.43,272417.0,60.8463,60.8989,60.7411,60.8375,272417.0
2023-04-13 09:30:00,70.16,70.36,69.65,69.69,457604.0,61.4772,61.6524,61.0303,61.0654,457604.0
2023-04-13 10:00:00,69.7,69.76,69.44,69.69,153637.0,61.0741,61.1267,60.8463,61.0654,153637.0
2023-04-13 10:30:00,69.69,69.73,69.42,69.55,172830.0,61.0654,61.1004,60.8288,60.9427,172830.0
2023-04-13 11:00:00,69.56,69.98,69.56,69.95,430596.0,60.9514,61.3195,60.9514,61.2932,430596.0
2023-04-13 11:30:00,69.95,70.2,69.89,70.12,439647.0,61.2932,61.5122,61.2406,61.4421,439647.0
2023-04-13 12:00:00,70.11,70.15,69.86,69.93,333340.0,61.4334,61.4684,61.2143,61.2757,333340.0
2023-04-13 12:30:00,69.93,69.94,69.77,69.87,236860.0,61.2757,61.2844,61.1355,61.2231,236860.0
2023-04-13 13:00:00,69.87,69.94,69.79,69.87,108562.0,61.2231,61.2844,61.153,61.2231,108562.0
2023-04-13 13:30:00,69.88,69.99,69.83,69.98,120170.0,61.2318,61.3282,61.188,61.3195,120170.0
2023-04-13 14:00:00,69.98,70.01,69.9,70.0,194080.0,61.3195,61.3458,61.2494,61.337,194080.0
2023-04-13 14:30:00,70.0,70.04,69.9,69.95,100441.0,61.337,61.372,61.2494,61.2932,100441.0
2023-04-13 15:00:00,69.96,69.98,69.8,69.84,139626.0,61.3019,61.3195,61.1617,61.1968,139626.0
2023-04-13 15:30:00,69.84,69.97,69.77,69.91,350147.0,61.1968,61.3107,61.1355,61.2581,350147.0
2023-04-14 09:30:00,69.33,69.55,69.23,69.28,228960.0,60.7499,60.9427,60.6623,60.7061,228960.0
2023-04-14 10:00:00,69.27,69.28,68.36,68.39,295988.0,60.6973,60.7061,59.9,59.9262,295988.0
2023-04-14 10:30:00,68.39,68.45,68.1,68.23,279082.0,59.9262,59.9788,59.6721,59.786,279082.0
2023-04-14 11:00:00,68.24,68.4,68.11,68.22,196742.0,59.7948,59.935,59.6809,59.7773,196742.0
2023-04-14 11:30:00,68.23,68.43,68.22,68.29,197204.0,59.786,59.9613,59.7773,59.8386,197204.0
2023-04-14 12:00:00,68.29,68.37,68.22,68.31,68086.0,59.8386,59.9087,59.7773,59.8561,68086.0
2023-04-14 12:30:00,68.3,68.32,68.18,68.28,57602.0,59.8474,59.8649,59.7422,59.8299,57602.0
2023-04-14 13:00:00,68.28,68.42,68.28,68.3,81946.0,59.8299,59.9525,59.8299,59.8474,81946.0
2023-04-14 13:30:00,68.27,68.27,68.13,68.27,58392.0,59.8211,59.8211,59.6984,59.8211,58392.0
2023-04-14 14:00:00,68.26,68.51,68.26,68.51,69201.0,59.8123,60.0314,59.8123,60.0314,69201.0
2023-04-14 14:30:00,68.52,68.62,68.49,68.62,61159.0,60.0402,60.1278,60.0139,60.1278,61159.0
2023-04-14 15:00:00,68.63,68.64,68.45,68.55,95204.0,60.1365,60.1453,59.9788,60.0664,95204.0
2023-04-14 15:30:00,68.55,68.66,68.51,68.59,280508.0,60.0664,60.1628,60.0314,60.1015,280508.0
2023-04-17 09:30:00,69.52,69.82,69.26,69.3,407303.0,60.9164,61.1793,60.6886,60.7236,407303.0
2023-04-17 10:00:00,69.29,69.48,69.2,69.37,130142.0,60.7149,60.8813,60.636,60.785,130142.0
2023-04-17 10:30:00,69.36,69.39,69.09,69.26,188062.0,60.7762,60.8025,60.5396,60.6886,188062.0
2023-04-17 11:00:00,69.27,69.35,69.09,69.29,107125.0,60.6973,60.7674,60.5396,60.7149,107125.0
2023-04-17 11:30:00,69.28,69.31,69.12,69.13,89552.0,60.7061,60.7324,60.5659,60.5747,89552.0
2023-04-17 12:00:00,69.13,69.33,69.1,69.23,87803.0,60.5747,60.7499,60.5484,60.6623,87803.0
2023-04-17 12:30:00,69.23,69.26,69.1,69.12,105578.0,60.6623,60.6886,60.5484,60.5659,105578.0
2023-04-17 13:00:00,69.12,69.2,69.04,69.14,73986.0,60.5659,60.636,60.4958,60.5834,73986.0
2023-04-17 13:30:00,69.14,69.22,69.07,69.09,39346.0,60.5834,60.6535,60.5221,60.5396,39346.0
2023-04-17 14:00:00,69.09,69.1,69.01,69.05,43853.0,60.5396,60.5484,60.4695,60.5046,43853.0
2023-04-17 14:30:00,69.05,69.17,69.02,69.14,71139.0,60.5046,60.6097,60.4783,60.5834,71139.0
2023-04-17 15:00:00,69.14,69.23,69.13,69.2,79871.0,60.5834,60.6623,60.5747,60.636,79871.0
2023-04-17 15:30:00,69.2,69.26,69.07,69.22,374325.0,60.636,60.6886,60.5221,60.6535,374325.0
2023-04-18 09:30:00,69.67,69.96,69.59,69.91,221009.0,61.0478,61.3019,60.9777,61.2581,221009.0
2023-04-18 10:00:00,69.9,70.16,69.85,70.04,147101.0,61.2494,61.4772,61.2056,61.372,147101.0
2023-04-18 10:30:00,70.04,70.25,69.95,70.23,102090.0,61.372,61.5561,61.2932,61.5385,102090.0
2023-04-18 11:00:00,70.23,70.32,70.18,70.31,127225.0,61.5385,61.6174,61.4947,61.6086,127225.0
2023-04-18 11:30:00,70.31,70.38,70.16,70.23,111891.0,61.6086,61.67,61.4772,61.5385,111891.0
2023-04-18 12:00:00,70.24,70.45,70.24,70.43,131888.0,61.5473,61.7313,61.5473,61.7138,131888.0
2023-04-18 12:30:00,70.42,70.55,70.24,70.28,185318.0,61.705,61.8189,61.5473,61.5823,185318.0
2023-04-18 13:00:00,70.28,70.36,70.15,70.32,109857.0,61.5823,61.6524,61.4684,61.6174,109857.0
2023-04-18 13:30:00,70.31,70.38,70.18,70.19,67319.0,61.6086,61.67,61.4947,61.5035,67319.0
2023-04-18 14:00:00,70.18,70.21,70.08,70.2,112332.0,61.4947,61.521,61.4071,61.5122,112332.0
2023-04-18 14:30:00,70.2,70.21,70.06,70.16,112498.0,61.5122,61.521,61.3896,61.4772,112498.0
2023-04-18 15:00:00,70.17,70.32,70.14,70.31,94475.0,61.486,61.6174,61.4597,61.6086,94475.0
2023-04-18 15:30:00,70.31,70.49,70.29,70.41,215806.0,61.6086,61.7664,61.5911,61.6963,215806.0
2023-04-19 09:30:00,69.61,69.67,69.0,69.0,531867.0,60.9953,61.0478,60.4607,60.4607,531867.0
2023-04-19 10:00:00,69.01,69.15,68.84,69.1,276089.0,60.4695,60.5922,60.3206,60.5484,276089.0
2023-04-19 10:30:00,69.11,69.32,69.08,69.29,222008.0,60.5571,60.7411,60.5308,60.7149,222008.0
2023-04-19 11:00:00,69.3,69.41,69.18,69.29,233003.0,60.7236,60.82,60.6185,60.7149,233003.0
2023-04-19 11:30:00,69.29,69.37,69.07,69.15,188293.0,60.7149,60.785,60.5221,60.5922,188293.0
2023-04-19 12:00:00,69.14,69.3,69.07,69.21,68760.0,60.5834,60.7236,60.5221,60.6448,68760.0
2023-04-19 12:30:00,69.21,69.38,69.21,69.36,64245.0,60.6448,60.7937,60.6448,60.7762,64245.0
2023-04-19 13:00:00,69.37,69.39,69.23,69.32,60383.0,60.785,60.8025,60.6623,60.7411,60383.0
2023-04-19 13:30:00,69.34,69.37,69.28,69.37,35662.0,60.7587,60.785,60.7061,60.785,35662.0
2023-04-19 14:00:00,69.39,69.45,69.22,69.23,99864.0,60.8025,60.8551,60.6535,60.6623,99864.0
2023-04-19 14:30:00,69.23,69.29,69.19,69.27,85406.0,60.6623,60.7149,60.6272,60.6973,85406.0
2023-04-19 15:00:00,69.28,69.4,69.23,69.34,112776.0,60.7061,60.8112,60.6623,60.7587,112776.0
2023-04-19 15:30:00,69.34,69.38,69.17,69.21,288482.0,60.7587,60.7937,60.6097,60.6448,288482.0
2023-04-20 09:30:00,68.45,68.76,68.19,68.2,518404.0,59.9788,60.2505,59.751,59.7598,518404.0
2023-04-20 10:00:00,68.2,68.53,68.18,68.41,483254.0,59.7598,60.0489,59.7422,59.9438,483254.0
2023-04-20 10:30:00,68.41,68.57,68.33,68.43,104765.0,59.9438,60.084,59.8737,59.9613,104765.0
2023-04-20 11:00:00,68.45,68.45,68.03,68.13,126141.0,59.9788,59.9788,59.6108,59.6984,126141.0
2023-04-20 11:30:00,68.14,68.2,67.87,67.88,271367.0,59.7072,59.7598,59.4706,59.4794,271367.0
2023-04-20 12:00:00,67.89,67.9,67.6,67.62,255170.0,59.4881,59.4969,59.234,59.2515,255170.0
2023-04-20 12:30:00,67.62,67.75,67.38,67.72,162754.0,59.2515,59.3654,59.0412,59.3392,162754.0
2023-04-20 13:00:00,67.72,67.74,67.58,67.64,113822.0,59.3392,59.3567,59.2165,59.2691,113822.0
2023-04-20 13:30:00,67.65,67.73,67.6,67.64,77778.0,59.2778,59.3479,59.234,59.2691,77778.0
2023-04-20 14:00:00,67.64,67.65,67.4,67.4,130481.0,59.2691,59.2778,59.0588,59.0588,130481.0
2023-04-20 14:30:00,67.41,67.44,67.15,67.18,188425.0,59.0675,59.0938,58.8397,58.866,188425.0
2023-04-20 15:00:00,67.19,67.21,66.91,66.98,216385.0,58.8748,58.8923,58.6294,58.6907,216385.0
2023-04-20 15:30:00,66.98,67.32,66.97,67.3,521791.0,58.6907,58.9887,58.682,58.9711,521791.0
2023-04-21 09:30:00,64.82,64.88,63.78,63.8,847172.0,56.7981,56.8506,55.8868,55.9043,847172.0
2023-04-21 10:00:00,63.8,64.51,63.75,64.31,613379.0,55.9043,56.5264,55.8605,56.3512,613379.0
2023-04-21 10:30:00,64.31,64.38,63.87,64.01,462820.0,56.3512,56.4125,55.9656,56.0883,462820.0
2023-04-21 11:00:00,64.03,64.12,63.92,64.08,434422.0,56.1058,56.1847,56.0094,56.1496,434422.0
2023-04-21 11:30:00,64.09,64.26,63.83,64.0,350789.0,56.1584,56.3074,55.9306,56.0795,350789.0
2023-04-21 12:00:00,64.0,64.04,63.9,63.98,166408.0,56.0795,56.1146,55.9919,56.062,166408.0
2023-04-21 12:30:00,63.97,64.12,63.94,64.1,118826.0,56.0532,56.1847,56.027,56.1672,118826.0
2023-04-21 13:00:00,64.11,64.22,64.1,64.18,142048.0,56.1759,56.2723,56.1672,56.2373,142048.0
2023-04-21 13:30:00,64.17,64.42,64.17,64.38,180842.0,56.2285,56.4476,56.2285,56.4125,180842.0
2023-04-21 14:00:00,64.39,64.45,64.33,64.41,117845.0,56.4213,56.4738,56.3687,56.4388,117845.0
2023-04-21 14:30:00,64.41,64.47,64.35,64.47,203571.0,56.4388,56.4914,56.3862,56.4914,203571.0
2023-04-21 15:00:00,64.45,64.5,64.27,64.47,123358.0,56.4738,56.5177,56.3161,56.4914,123358.0
2023-04-21 15:30:00,64.47,64.65,64.42,64.58,681873.0,56.4914,56.6491,56.4476,56.5878,681873.0
2023-04-24 09:30:00,64.19,64.44,64.1,64.44,428987.0,56.246,56.4651,56.1672,56.4651,428987.0
2023-04-24 10:00:00,64.45,64.82,64.45,64.67,301262.0,56.4738,56.7981,56.4738,56.6666,301262.0
2023-04-24 10:30:00,64.66,64.71,64.46,64.48,331112.0,56.6579,56.7017,56.4826,56.5001,331112.0
2023-04-24 11:00:00,64.48,64.57,64.38,64.55,209194.0,56.5001,56.579,56.4125,56.5615,209194.0
2023-04-24 11:30:00,64.55,64.71,64.39,64.42,165527.0,56.5615,56.7017,56.4213,56.4476,165527.0
2023-04-24 12:00:00,64.42,64.52,64.39,64.51,74441.0,56.4476,56.5352,56.4213,56.5264,74441.0
2023-04-24 12:30:00,64.51,64.56,64.41,64.51,101299.0,56.5264,56.5702,56.4388,56.5264,101299.0
2023-04-24 13:00:00,64.51,64.55,64.45,64.51,91294.0,56.5264,56.5615,56.4738,56.5264,91294.0
2023-04-24 13:30:00,64.51,64.6,64.5,64.52,98036.0,56.5264,56.6053,56.5177,56.5352,98036.0
2023-04-24 14:00:00,64.52,64.57,64.46,64.57,114118.0,56.5352,56.579,56.4826,56.579,114118.0
2023-04-24 14:30:00,64.56,64.58,64.47,64.52,125379.0,56.5702,56.5878,56.4914,56.5352,125379.0
2023-04-24 15:00:00,64.52,64.54,64.43,64.5,188249.0,56.5352,56.5527,56.4563,56.5177,188249.0
2023-04-24 15:30:00,64.5,64.51,64.4,64.46,355090.0,56.5177,56.5264,56.43,56.4826,355090.0
2023-04-25 09:30:00,62.89,62.91,62.06,62.08,511445.0,55.1069,55.1244,54.3796,54.3972,511445.0
2023-04-25 10:00:00,62.08,62.24,61.99,62.1,400744.0,54.3972,54.5373,54.3183,54.4147,400744.0
2023-04-25 10:30:00,62.1,62.35,61.95,62.26,258012.0,54.4147,54.6337,54.2832,54.5549,258012.0
2023-04-25 11:00:00,62.26,62.55,62.25,62.44,268999.0,54.5549,54.809,54.5461,54.7126,268999.0
2023-04-25 11:30:00,62.43,62.45,62.26,62.34,248130.0,54.7038,54.7214,54.5549,54.625,248130.0
2023-04-25 12:00:00,62.34,62.4,62.2,62.22,136706.0,54.625,54.6775,54.5023,54.5198,136706.0
2023-04-25 12:30:00,62.22,62.35,62.18,62.23,107998.0,54.5198,54.6337,54.4848,54.5286,107998.0
2023-04-25 13:00:00,62.24,62.32,62.09,62.2,132694.0,54.5373,54.6074,54.4059,54.5023,132694.0
2023-04-25 13:30:00,62.2,62.28,62.11,62.21,105435.0,54.5023,54.5724,54.4234,54.5111,105435.0
2023-04-25 14:00:00,62.21,62.24,62.14,62.18,128962.0,54.5111,54.5373,54.4497,54.4848,128962.0
2023-04-25 14:30:00,62.18,62.18,62.04,62.05,137895.0,54.4848,54.4848,54.3621,54.3709,137895.0
2023-04-25 15:00:00,62.04,62.2,62.01,62.15,182468.0,54.3621,54.5023,54.3358,54.4585,182468.0
2023-04-25 15:30:00,62.15,62.21,62.03,62.14,490414.0,54.4585,54.5111,54.3533,54.4497,490414.0
2023-04-26 09:30:00,64.05,64.05,63.47,63.53,474679.0,56.1233,56.1233,55.6151,55.6677,474679.0
2023-04-26 10:00:00,63.53,63.59,63.11,63.38,314153.0,55.6677,55.7203,55.2997,55.5363,314153.0
2023-04-26 10:30:00,63.38,63.46,63.17,63.28,213935.0,55.5363,55.6064,55.3523,55.4486,213935.0
2023-04-26 11:00:00,63.28,64.0,63.1,63.17,411466.0,55.4486,56.0795,55.2909,55.3523,411466.0
2023-04-26 11:30:00,63.18,63.37,63.12,63.27,208863.0,55.361,55.5275,55.3084,55.4399,208863.0
2023-04-26 12:00:00,63.27,63.33,63.13,63.16,109967.0,55.4399,55.4925,55.3172,55.3435,109967.0
2023-04-26 12:30:00,63.16,63.21,63.1,63.16,115818.0,55.3435,55.3873,55.2909,55.3435,115818.0
2023-04-26 13:00:00,63.16,63.27,63.01,63.07,156762.0,55.3435,55.4399,55.2121,55.2646,156762.0
2023-04-26 13:30:00,63.07,63.13,62.96,62.97,128983.0,55.2646,55.3172,55.1682,55.177,128983.0
2023-04-26 14:00:00,62.97,63.03,62.92,62.99,123271.0,55.177,55.2296,55.1332,55.1945,123271.0
2023-04-26 14:30:00,62.98,63.01,62.79,62.89,191837.0,55.1858,55.2121,55.0193,55.1069,191837.0
2023-04-26 15:00:00,62.89,62.93,62.74,62.8,150490.0,55.1069,55.142,54.9755,55.028,150490.0
2023-04-26 15:30:00,62.8,62.95,62.73,62.94,484496.0,55.028,55.1595,54.9667,55.1507,484496.0
2023-04-27 09:30:00,63.23,63.34,62.85,63.17,387572.0,55.4048,55.5012,55.0719,55.3523,387572.0
2023-04-27 10:00:00,63.17,63.51,63.12,63.34,282202.0,55.3523,55.6502,55.3084,55.5012,282202.0
2023-04-27 10:30:00,63.34,63.34,63.12,63.19,125479.0,55.5012,55.5012,55.3084,55.3698,125479.0
2023-04-27 11:00:00,63.19,63.47,63.17,63.44,235340.0,55.3698,55.6151,55.3523,55.5888,235340.0
2023-04-27 11:30:00,63.43,63.48,63.29,63.41,114674.0,55.5801,55.6239,55.4574,55.5626,114674.0
2023-04-27 12:00:00,63.41,63.45,63.35,63.42,99772.0,55.5626,55.5976,55.51,55.5713,99772.0
2023-04-27 12:30:00,63.41,63.42,63.29,63.35,118584.0,55.5626,55.5713,55.4574,55.51,118584.0
2023-04-27 13:00:00,63.35,63.46,63.32,63.38,132204.0,55.51,55.6064,55.4837,55.5363,132204.0
2023-04-27 13:30:00,63.38,63.48,63.37,63.44,128602.0,55.5363,55.6239,55.5275,55.5888,128602.0
2023-04-27 14:00:00,63.44,63.52,63.37,63.51,122905.0,55.5888,55.6589,55.5275,55.6502,122905.0
2023-04-27 14:30:00,63.51,63.66,63.5,63.65,176243.0,55.6502,55.7816,55.6414,55.7729,176243.0
2023-04-27 15:00:00,63.65,63.72,63.58,63.61,229542.0,55.7729,55.8342,55.7115,55.7378,229542.0
2023-04-27 15:30:00,63.61,63.71,63.54,63.7,702987.0,55.7378,55.8254,55.6765,55.8167,702987.0
2023-04-28 09:30:00,63.59,63.73,63.45,63.57,294510.0,55.7203,55.843,55.5976,55.7028,294510.0
2023-04-28 10:00:00,63.57,63.82,63.53,63.79,254720.0,55.7028,55.9218,55.6677,55.8955,254720.0
2023-04-28 10:30:00,63.79,63.85,63.6,63.71,180400.0,55.8955,55.9481,55.729,55.8254,180400.0
2023-04-28 11:00:00,63.72,63.88,63.62,63.83,256420.0,55.8342,55.9744,55.7466,55.9306,256420.0
2023-04-28 11:30:00,63.83,63.91,63.79,63.9,125420.0,55.9306,56.0007,55.8955,55.9919,125420.0
2023-04-28 12:00:00,63.89,63.99,63.75,63.96,88843.0,55.9831,56.0708,55.8605,56.0445,88843.0
2023-04-28 12:30:00,63.96,63.98,63.91,63.96,69677.0,56.0445,56.062,56.0007,56.0445,69677.0
2023-04-28 13:00:00,63.95,64.0,63.87,63.99,206493.0,56.0357,56.0795,55.9656,56.0708,206493.0
2023-04-28 13:30:00,64.0,64.04,63.94,63.98,91926.0,56.0795,56.1146,56.027,56.062,91926.0
2023-04-28 14:00:00,63.98,64.02,63.85,63.89,113336.0,56.062,56.0971,55.9481,55.9831,113336.0
2023-04-28 14:30:00,63.88,64.0,63.86,63.98,124224.0,55.9744,56.0795,55.9569,56.062,124224.0
2023-04-28 15:00:00,63.98,64.07,63.96,63.99,159263.0,56.062,56.1409,56.0445,56.0708,159263.0
2023-04-28 15:30:00,63.99,64.01,63.91,63.98,457361.0,56.0708,56.0883,56.0007,56.062,457361.0
2023-05-01 09:30:00,64.24,64.4,63.57,63.58,309483.0,56.2898,56.43,55.7028,55.7115,309483.0
2023-05-01 10:00:00,63.56,63.66,63.39,63.48,191794.0,55.694,55.7816,55.545,55.6239,191794.0
2023-05-01 10:30:00,63.49,63.65,63.42,63.54,84054.0,55.6327,55.7729,55.5713,55.6765,84054.0
2023-05-01 11:00:00,63.54,63.55,63.26,63.29,120461.0,55.6765,55.6852,55.4311,55.4574,120461.0
2023-05-01 11:30:00,63.28,63.38,63.22,63.34,123103.0,55.4486,55.5363,55.3961,55.5012,123103.0
2023-05-01 12:00:00,63.34,63.4,63.28,63.38,103770.0,55.5012,55.5538,55.4486,55.5363,103770.0
2023-05-01 12:30:00,63.38,63.48,63.34,63.41,176561.0,55.5363,55.6239,55.5012,55.5626,176561.0
2023-05-01 13:00:00,63.42,63.46,63.21,63.22,105545.0,55.5713,55.6064,55.3873,55.3961,105545.0
2023-05-01 13:30:00,63.21,63.38,63.15,63.38,114086.0,55.3873,55.5363,55.3347,55.5363,114086.0
2023-05-01 14:00:00,63.38,63.4,63.22,63.31,100333.0,55.5363,55.5538,55.3961,55.4749,100333.0
2023-05-01 14:30:00,63.31,63.31,63.12,63.25,109822.0,55.4749,55.4749,55.3084,55.4224,109822.0
2023-05-01 15:00:00,63.25,63.26,63.08,63.16,116477.0,55.4224,55.4311,55.2734,55.3435,116477.0
2023-05-01 15:30:00,63.16,63.24,63.12,63.18,404573.0,55.3435,55.4136,55.3084,55.361,404573.0
2023-05-02 09:30:00,62.33,62.41,61.83,61.85,311006.0,54.6162,54.6863,54.1781,54.1956,311006.0
2023-05-02 10:00:00,61.84,62.0,61.57,61.65,301721.0,54.1869,54.3271,53.9503,54.0204,301721.0
2023-05-02 10:30:00,61.66,62.01,61.64,61.77,532419.0,54.0291,54.3358,54.0116,54.1255,532419.0
2023-05-02 11:00:00,61.76,61.78,61.45,61.5,380593.0,54.1168,54.1343,53.8451,53.8889,380593.0
2023-05-02 11:30:00,61.51,61.9,61.49,61.86,269861.0,53.8977,54.2394,53.8802,54.2044,269861.0
2023-05-02 12:00:00,61.87,61.91,61.62,61.68,118031.0,54.2131,54.2482,53.9941,54.0467,118031.0
2023-05-02 12:30:00,61.69,61.92,61.65,61.9,125697.0,54.0554,54.257,54.0204,54.2394,125697.0
2023-05-02 13:00:00,61.91,61.95,61.76,61.82,129062.0,54.2482,54.2832,54.1168,54.1693,129062.0
2023-05-02 13:30:00,61.83,61.93,61.78,61.85,104976.0,54.1781,54.2657,54.1343,54.1956,104976.0
2023-05-02 14:00:00,61.85,61.92,61.73,61.9,112955.0,54.1956,54.257,54.0905,54.2394,112955.0
2023-05-02 14:30:00,61.9,62.0,61.85,61.97,113288.0,54.2394,54.3271,54.1956,54.3008,113288.0
2023-05-02 15:00:00,61.97,62.15,61.97,62.12,130020.0,54.3008,54.4585,54.3008,54.4322,130020.0
2023-05-02 15:30:00,62.13,62.2,62.04,62.12,442039.0,54.441,54.5023,54.3621,54.4322,442039.0
2023-05-03 09:30:00,62.41,62.56,62.22,62.42,241533.0,54.6863,54.8177,54.5198,54.6951,241533.0
2023-05-03 10:00:00,62.43,62.57,62.4,62.46,135196.0,54.7038,54.8265,54.6775,54.7301,135196.0
2023-05-03 10:30:00,62.45,62.58,62.35,62.5,158443.0,54.7214,54.8353,54.6337,54.7652,158443.0
2023-05-03 11:00:00,62.51,62.55,62.42,62.49,119400.0,54.7739,54.809,54.6951,54.7564,119400.0
2023-05-03 11:30:00,62.49,62.6,62.4,62.57,192183.0,54.7564,54.8528,54.6775,54.8265,192183.0
2023-05-03 12:00:00,62.57,62.62,62.49,62.52,55777.0,54.8265,54.8703,54.7564,54.7827,55777.0
2023-05-03 12:30:00,62.52,62.53,62.43,62.51,67126.0,54.7827,54.7915,54.7038,54.7739,67126.0
2023-05-03 13:00:00,62.51,62.52,62.42,62.51,49083.0,54.7739,54.7827,54.6951,54.7739,49083.0
2023-05-03 13:30:00,62.52,62.55,62.43,62.45,57828.0,54.7827,54.809,54.7038,54.7214,57828.0
2023-05-03 14:00:00,62.45,62.76,62.35,62.59,146130.0,54.7214,54.993,54.6337,54.844,146130.0
2023-05-03 14:30:00,62.59,62.68,62.15,62.39,479194.0,54.844,54.9229,54.4585,54.6688,479194.0
2023-05-03 15:00:00,62.37,62.43,61.91,61.93,428279.0,54.6513,54.7038,54.2482,54.2657,428279.0
2023-05-03 15:30:00,61.91,62.05,61.86,62.02,382573.0,54.2482,54.3709,54.2044,54.3446,382573.0
2023-05-04 09:30:00,61.56,62.06,61.48,61.91,389778.0,53.9415,54.3796,53.8714,54.2482,389778.0
2023-05-04 10:00:00,61.9,61.93,61.51,61.52,220086.0,54.2394,54.2657,53.8977,53.9065,220086.0
2023-05-04 10:30:00,61.51,61.67,61.41,61.47,235991.0,53.8977,54.0379,53.8101,53.8626,235991.0
2023-05-04 11:00:00,61.46,61.68,61.41,61.5,217243.0,53.8539,54.0467,53.8101,53.8889,217243.0
2023-05-04 11:30:00,61.51,61.68,61.41,61.6,100292.0,53.8977,54.0467,53.8101,53.9766,100292.0
2023-05-04 12:00:00,61.58,61.71,61.48,61.52,182696.0,53.959,54.0729,53.8714,53.9065,182696.0
2023-05-04 12:30:00,61.52,61.64,61.43,61.62,147342.0,53.9065,54.0116,53.8276,53.9941,147342.0
2023-05-04 13:00:00,61.63,61.79,61.58,61.73,76354.0,54.0028,54.143,53.959,54.0905,76354.0
2023-05-04 13:30:00,61.74,61.86,61.67,61.76,119980.0,54.0992,54.2044,54.0379,54.1168,119980.0
2023-05-04 14:00:00,61.76,61.8,61.55,61.55,105509.0,54.1168,54.1518,53.9327,53.9327,105509.0
2023-05-04 14:30:00,61.55,61.61,61.5,61.59,93140.0,53.9327,53.9853,53.8889,53.9678,93140.0
2023-05-04 15:00:00,61.6,61.68,61.47,61.53,129669.0,53.9766,54.0467,53.8626,53.9152,129669.0
2023-05-04 15:30:00,61.53,61.63,61.43,61.48,323322.0,53.9152,54.0028,53.8276,53.8714,323322.0
2023-05-05 09:30:00,62.54,62.78,62.42,62.68,237219.0,54.8002,55.0105,54.6951,54.9229,237219.0
2023-05-05 10:00:00,62.68,62.98,62.62,62.98,173767.0,54.9229,55.1858,54.8703,55.1858,173767.0
2023-05-05 10:30:00,62.98,63.16,62.86,63.15,152046.0,55.1858,55.3435,55.0806,55.3347,152046.0
2023-05-05 11:00:00,63.14,63.43,63.14,63.42,227211.0,55.326,55.5801,55.326,55.5713,227211.0
2023-05-05 11:30:00,63.43,63.68,63.4,63.67,160293.0,55.5801,55.7991,55.5538,55.7904,160293.0
2023-05-05 12:00:00,63.67,63.8,63.56,63.72,125974.0,55.7904,55.9043,55.694,55.8342,125974.0
2023-05-05 12:30:00,63.73,63.99,63.72,63.95,156843.0,55.843,56.0708,55.8342,56.0357,156843.0
2023-05-05 13:00:00,63.96,64.0,63.79,63.88,130720.0,56.0445,56.0795,55.8955,55.9744,130720.0
2023-05-05 13:30:00,63.88,63.98,63.81,63.97,69295.0,55.9744,56.062,55.9131,56.0532,69295.0
2023-05-05 14:00:00,63.98,64.05,63.96,63.99,105488.0,56.062,56.1233,56.0445,56.0708,105488.0
2023-05-05 14:30:00,64.0,64.08,63.97,63.98,262954.0,56.0795,56.1496,56.0532,56.062,262954.0
2023-05-05 15:00:00,63.98,63.99,63.78,63.82,136490.0,56.062,56.0708,55.8868,55.9218,136490.0
2023-05-05 15:30:00,63.82,63.83,63.67,63.68,253439.0,55.9218,55.9306,55.7904,55.7991,253439.0
2023-05-08 09:30:00,64.77,64.84,64.19,64.34,215064.0,56.7542,56.8156,56.246,56.3775,215064.0
2023-05-08 10:00:00,64.34,64.52,64.26,64.31,127566.0,56.3775,56.5352,56.3074,56.3512,127566.0
2023-05-08 10:30:00,64.32,64.52,64.32,64.48,109093.0,56.3599,56.5352,56.3599,56.5001,109093.0
2023-05-08 11:00:00,64.47,64.47,64.29,64.31,137123.0,56.4914,56.4914,56.3336,56.3512,137123.0
2023-05-08 11:30:00,64.32,64.45,64.28,64.41,183333.0,56.3599,56.4738,56.3249,56.4388,183333.0
2023-05-08 12:00:00,64.41,64.44,64.31,64.38,86179.0,56.4388,56.4651,56.3512,56.4125,86179.0
2023-05-08 12:30:00,64.38,64.42,64.3,64.36,61299.0,56.4125,56.4476,56.3424,56.395,61299.0
2023-05-08 13:00:00,64.37,64.37,64.23,64.29,104823.0,56.4037,56.4037,56.2811,56.3336,104823.0
2023-05-08 13:30:00,64.28,64.4,64.12,64.19,151745.0,56.3249,56.43,56.1847,56.246,151745.0
2023-05-08 14:00:00,64.2,64.22,63.93,64.1,103569.0,56.2548,56.2723,56.0182,56.1672,103569.0
2023-05-08 14:30:00,64.11,64.18,64.1,64.13,77065.0,56.1759,56.2373,56.1672,56.1934,77065.0
2023-05-08 15:00:00,64.13,64.15,63.9,63.93,150814.0,56.1934,56.211,55.9919,56.0182,150814.0
2023-05-08 15:30:00,63.93,63.97,63.85,63.88,339600.0,56.0182,56.0532,55.9481,55.9744,339600.0
2023-05-09 09:30:00,63.21,63.62,63.16,63.59,159678.0,55.3873,55.7466,55.3435,55.7203,159678.0
2023-05-09 10:00:00,63.6,63.62,63.21,63.3,160274.0,55.729,55.7466,55.3873,55.4662,160274.0
2023-05-09 10:30:00,63.32,63.52,63.18,63.48,128622.0,55.4837,55.6589,55.361,55.6239,128622.0
2023-05-09 11:00:00,63.48,63.59,63.36,63.56,124858.0,55.6239,55.7203,55.5187,55.694,124858.0
2023-05-09 11:30:00,63.57,63.87,63.55,63.83,136241.0,55.7028,55.9656,55.6852,55.9306,136241.0
2023-05-09 12:00:00,63.83,64.0,63.81,63.99,80017.0,55.9306,56.0795,55.9131,56.0708,80017.0
2023-05-09 12:30:00,63.99,64.03,63.82,63.89,62174.0,56.0708,56.1058,55.9218,55.9831,62174.0
2023-05-09 13:00:00,63.89,63.95,63.89,63.94,48845.0,55.9831,56.0357,55.9831,56.027,48845.0
2023-05-09 13:30:00,63.95,64.05,63.92,64.05,59820.0,56.0357,56.1233,56.0094,56.1233,59820.0
2023-05-09 14:00:00,64.05,64.13,64.04,64.07,74630.0,56.1233,56.1934,56.1146,56.1409,74630.0
2023-05-09 14:30:00,64.06,64.12,63.99,64.01,89896.0,56.1321,56.1847,56.0708,56.0883,89896.0
2023-05-09 15:00:00,64.01,64.04,63.89,63.89,112446.0,56.0883,56.1146,55.9831,55.9831,112446.0
2023-05-09 15:30:00,63.89,63.99,63.83,63.85,244200.0,55.9831,56.0708,55.9306,55.9481,244200.0
2023-05-10 09:30:00,64.48,64.48,63.49,63.65,322551.0,56.5001,56.5001,55.6327,55.7729,322551.0
2023-05-10 10:00:00,63.66,63.86,63.48,63.49,214881.0,55.7816,55.9569,55.6239,55.6327,214881.0
2023-05-10 10:30:00,63.48,63.6,63.09,63.14,174124.0,55.6239,55.729,55.2822,55.326,174124.0
2023-05-10 11:00:00,63.14,63.27,63.09,63.19,119643.0,55.326,55.4399,55.2822,55.3698,119643.0
2023-05-10 11:30:00,63.18,63.27,62.91,62.93,222028.0,55.361,55.4399,55.1244,55.142,222028.0
2023-05-10 12:00:00,62.92,63.06,62.82,62.98,130108.0,55.1332,55.2559,55.0456,55.1858,130108.0
2023-05-10 12:30:00,62.97,63.0,62.85,62.9,160485.0,55.177,55.2033,55.0719,55.1157,160485.0
2023-05-10 13:00:00,62.88,62.9,62.61,62.66,219401.0,55.0981,55.1157,54.8616,54.9054,219401.0
2023-05-10 13:30:00,62.66,62.82,62.56,62.8,154217.0,54.9054,55.0456,54.8177,55.028,154217.0
2023-05-10 14:00:00,62.8,63.0,62.8,62.98,94956.0,55.028,55.2033,55.028,55.1858,94956.0
2023-05-10 14:30:00,62.98,63.19,62.98,63.16,128749.0,55.1858,55.3698,55.1858,55.3435,128749.0
2023-05-10 15:00:00,63.16,63.37,63.14,63.31,110148.0,55.3435,55.5275,55.326,55.4749,110148.0
2023-05-10 15:30:00,63.31,63.35,63.18,63.19,352866.0,55.4749,55.51,55.361,55.3698,352866.0
2023-05-11 09:30:00,61.31,61.36,60.72,60.74,437051.0,53.7224,53.7663,53.2055,53.223,437051.0
2023-05-11 10:00:00,60.73,60.92,60.64,60.9,293391.0,53.2142,53.3807,53.1354,53.3632,293391.0
2023-05-11 10:30:00,60.9,61.31,60.85,61.27,222816.0,53.3632,53.7224,53.3194,53.6874,222816.0
2023-05-11 11:00:00,61.26,61.5,61.24,61.36,234551.0,53.6786,53.8889,53.6611,53.7663,234551.0
2023-05-11 11:30:00,61.35,61.54,61.26,61.28,190304.0,53.7575,53.924,53.6786,53.6962,190304.0
2023-05-11 12:00:00,61.28,61.43,61.11,61.39,97248.0,53.6962,53.8276,53.5472,53.7925,97248.0
2023-05-11 12:30:00,61.4,61.47,61.36,61.47,108055.0,53.8013,53.8626,53.7663,53.8626,108055.0
2023-05-11 13:00:00,61.48,61.55,61.41,61.5,121983.0,53.8714,53.9327,53.8101,53.8889,121983.0
2023-05-11 13:30:00,61.5,61.53,61.3,61.43,131937.0,53.8889,53.9152,53.7137,53.8276,131937.0
2023-05-11 14:00:00,61.44,61.48,61.33,61.43,129627.0,53.8364,53.8714,53.74,53.8276,129627.0
2023-05-11 14:30:00,61.42,61.54,61.38,61.43,149916.0,53.8188,53.924,53.7838,53.8276,149916.0
2023-05-11 15:00:00,61.43,61.49,61.38,61.38,159643.0,53.8276,53.8802,53.7838,53.7838,159643.0
2023-05-11 15:30:00,61.38,61.44,61.31,61.39,312745.0,53.7838,53.8364,53.7224,53.7925,312745.0
2023-05-12 09:30:00,61.63,61.96,61.56,61.87,311622.0,54.0028,54.292,53.9415,54.2131,311622.0
2023-05-12 10:00:00,61.86,62.02,61.8,61.88,206214.0,54.2044,54.3446,54.1518,54.2219,206214.0
2023-05-12 10:30:00,61.89,61.95,61.68,61.72,142358.0,54.2307,54.2832,54.0467,54.0817,142358.0
2023-05-12 11:00:00,61.73,61.85,61.7,61.73,115378.0,54.0905,54.1956,54.0642,54.0905,115378.0
2023-05-12 11:30:00,61.74,61.91,61.66,61.88,161710.0,54.0992,54.2482,54.0291,54.2219,161710.0
2023-05-12 12:00:00,61.89,61.91,61.68,61.73,205113.0,54.2307,54.2482,54.0467,54.0905,205113.0
2023-05-12 12:30:00,61.7,61.79,61.69,61.75,62528.0,54.0642,54.143,54.0554,54.108,62528.0
2023-05-12 13:00:00,61.74,61.76,61.58,61.72,97107.0,54.0992,54.1168,53.959,54.0817,97107.0
2023-05-12 13:30:00,61.71,61.74,61.58,61.62,73776.0,54.0729,54.0992,53.959,53.9941,73776.0
2023-05-12 14:00:00,61.62,61.64,61.52,61.61,88437.0,53.9941,54.0116,53.9065,53.9853,88437.0
2023-05-12 14:30:00,61.61,61.69,61.6,61.68,71893.0,53.9853,54.0554,53.9766,54.0467,71893.0
2023-05-12 15:00:00,61.68,61.74,61.63,61.65,76006.0,54.0467,54.0992,54.0028,54.0204,76006.0
2023-05-12 15:30:00,61.65,61.82,61.63,61.74,250496.0,54.0204,54.1693,54.0028,54.0992,250496.0
2023-05-15 09:30:00,62.49,62.76,62.47,62.71,282458.0,54.7564,54.993,54.7389,54.9492,282458.0
2023-05-15 10:00:00,62.72,62.75,62.43,62.62,157478.0,54.9579,54.9842,54.7038,54.8703,157478.0
2023-05-15 10:30:00,62.62,62.72,62.52,62.54,131828.0,54.8703,54.9579,54.7827,54.8002,131828.0
2023-05-15 11:00:00,62.53,62.57,62.43,62.43,227029.0,54.7915,54.8265,54.7038,54.7038,227029.0
2023-05-15 11:30:00,62.44,62.6,62.41,62.52,120871.0,54.7126,54.8528,54.6863,54.7827,120871.0
2023-05-15 12:00:00,62.51,62.75,62.46,62.72,94765.0,54.7739,54.9842,54.7301,54.9579,94765.0
2023-05-15 12:30:00,62.71,62.9,62.71,62.87,59469.0,54.9492,55.1157,54.9492,55.0894,59469.0
2023-05-15 13:00:00,62.86,62.9,62.71,62.73,131958.0,55.0806,55.1157,54.9492,54.9667,131958.0
2023-05-15 13:30:00,62.73,62.81,62.71,62.78,64099.0,54.9667,55.0368,54.9492,55.0105,64099.0
2023-05-15 14:00:00,62.79,62.91,62.76,62.84,100662.0,55.0193,55.1244,54.993,55.0631,100662.0
2023-05-15 14:30:00,62.85,62.94,62.82,62.86,94493.0,55.0719,55.1507,55.0456,55.0806,94493.0
2023-05-15 15:00:00,62.85,63.0,62.83,62.98,334409.0,55.0719,55.2033,55.0543,55.1858,334409.0
2023-05-15 15:30:00,62.97,63.01,62.82,62.9,548670.0,55.177,55.2121,55.0456,55.1157,548670.0
2023-05-16 09:30:00,62.07,62.5,62.05,62.21,246069.0,54.3884,54.7652,54.3709,54.5111,246069.0
2023-05-16 10:00:00,62.22,62.22,61.84,61.97,165551.0,54.5198,54.5198,54.1869,54.3008,165551.0
2023-05-16 10:30:00,61.98,62.03,61.81,61.87,131458.0,54.3095,54.3533,54.1606,54.2131,131458.0
2023-05-16 11:00:00,61.87,61.87,61.7,61.77,130490.0,54.2131,54.2131,54.0642,54.1255,130490.0
2023-05-16 11:30:00,61.77,61.87,61.61,61.79,253935.0,54.1255,54.2131,53.9853,54.143,253935.0
2023-05-16 12:00:00,61.79,61.88,61.67,61.7,236189.0,54.143,54.2219,54.0379,54.0642,236189.0
2023-05-16 12:30:00,61.7,61.71,61.51,61.62,126088.0,54.0642,54.0729,53.8977,53.9941,126088.0
2023-05-16 13:00:00,61.62,61.64,61.53,61.57,87452.0,53.9941,54.0116,53.9152,53.9503,87452.0
2023-05-16 13:30:00,61.57,61.6,61.51,61.52,85789.0,53.9503,53.9766,53.8977,53.9065,85789.0
2023-05-16 14:00:00,61.52,61.54,61.42,61.51,92600.0,53.9065,53.924,53.8188,53.8977,92600.0
2023-05-16 14:30:00,61.5,61.55,61.47,61.49,87564.0,53.8889,53.9327,53.8626,53.8802,87564.0
2023-05-16 15:00:00,61.49,61.54,61.42,61.48,89367.0,53.8802,53.924,53.8188,53.8714,89367.0
2023-05-16 15:30:00,61.48,61.51,61.37,61.4,251031.0,53.8714,53.8977,53.775,53.8013,251031.0
2023-05-17 09:30:00,62.68,62.71,62.13,62.28,192214.0,54.9229,54.9492,54.441,54.5724,192214.0
2023-05-17 10:00:00,62.28,62.39,62.16,62.39,99635.0,54.5724,54.6688,54.4672,54.6688,99635.0
2023-05-17 10:30:00,62.38,62.4,62.25,62.3,154145.0,54.66,54.6775,54.5461,54.5899,154145.0
2023-05-17 11:00:00,62.31,62.49,62.21,62.44,137057.0,54.5987,54.7564,54.5111,54.7126,137057.0
2023-05-17 11:30:00,62.43,62.51,62.31,62.46,152850.0,54.7038,54.7739,54.5987,54.7301,152850.0
2023-05-17 12:00:00,62.45,62.54,62.37,62.53,41392.0,54.7214,54.8002,54.6513,54.7915,41392.0
2023-05-17 12:30:00,62.54,62.91,62.52,62.9,128463.0,54.8002,55.1244,54.7827,55.1157,128463.0
2023-05-17 13:00:00,62.9,63.02,62.77,62.8,127395.0,55.1157,55.2208,55.0018,55.028,127395.0
2023-05-17 13:30:00,62.81,62.96,62.81,62.94,93155.0,55.0368,55.1682,55.0368,55.1507,93155.0
2023-05-17 14:00:00,62.93,62.94,62.73,62.8,83498.0,55.142,55.1507,54.9667,55.028,83498.0
2023-05-17 14:30:00,62.8,62.82,62.68,62.69,84488.0,55.028,55.0456,54.9229,54.9317,84488.0
2023-05-17 15:00:00,62.69,62.76,62.61,62.66,112686.0,54.9317,54.993,54.8616,54.9054,112686.0
2023-05-17 15:30:00,62.67,62.72,62.62,62.65,375085.0,54.9141,54.9579,54.8703,54.8966,375085.0
2023-05-18 09:30:00,61.81,61.81,61.2,61.32,555250.0,54.1606,54.1606,53.6261,53.7312,555250.0
2023-05-18 10:00:00,61.32,61.65,61.23,61.65,165300.0,53.7312,54.0204,53.6523,54.0204,165300.0
2023-05-18 10:30:00,61.65,61.8,61.63,61.77,100602.0,54.0204,54.1518,54.0028,54.1255,100602.0
2023-05-18 11:00:00,61.77,61.77,61.61,61.69,229158.0,54.1255,54.1255,53.9853,54.0554,229158.0
2023-05-18 11:30:00,61.69,61.83,61.63,61.7,154203.0,54.0554,54.1781,54.0028,54.0642,154203.0
2023-05-18 12:00:00,61.69,61.69,61.46,61.52,118558.0,54.0554,54.0554,53.8539,53.9065,118558.0
2023-05-18 12:30:00,61.51,61.61,61.44,61.6,65063.0,53.8977,53.9853,53.8364,53.9766,65063.0
2023-05-18 13:00:00,61.6,61.65,61.53,61.53,81951.0,53.9766,54.0204,53.9152,53.9152,81951.0
2023-05-18 13:30:00,61.52,61.56,61.44,61.53,66462.0,53.9065,53.9415,53.8364,53.9152,66462.0
2023-05-18 14:00:00,61.52,61.57,61.39,61.54,97066.0,53.9065,53.9503,53.7925,53.924,97066.0
2023-05-18 14:30:00,61.54,61.67,61.52,61.66,77468.0,53.924,54.0379,53.9065,54.0291,77468.0
2023-05-18 15:00:00,61.66,61.76,61.64,61.7,184872.0,54.0291,54.1168,54.0116,54.0642,184872.0
2023-05-18 15:30:00,61.71,61.93,61.71,61.92,383068.0,54.0729,54.2657,54.0729,54.257,383068.0
2023-05-19 09:30:00,62.11,62.19,61.78,61.89,296378.0,54.4234,54.4935,54.1343,54.2307,296378.0
2023-05-19 10:00:00,61.91,61.98,61.82,61.95,147126.0,54.2482,54.3095,54.1693,54.2832,147126.0
2023-05-19 10:30:00,61.95,62.02,61.87,61.99,202498.0,54.2832,54.3446,54.2131,54.3183,202498.0
2023-05-19 11:00:00,62.0,62.24,61.94,62.05,208724.0,54.3271,54.5373,54.2745,54.3709,208724.0
2023-05-19 11:30:00,62.05,62.07,61.61,61.62,352781.0,54.3709,54.3884,53.9853,53.9941,352781.0
2023-05-19 12:00:00,61.63,61.78,61.6,61.76,112923.0,54.0028,54.1343,53.9766,54.1168,112923.0
2023-05-19 12:30:00,61.76,61.99,61.71,61.94,215392.0,54.1168,54.3183,54.0729,54.2745,215392.0
2023-05-19 13:00:00,61.94,61.99,61.82,61.89,102101.0,54.2745,54.3183,54.1693,54.2307,102101.0
2023-05-19 13:30:00,61.89,61.93,61.79,61.81,151640.0,54.2307,54.2657,54.143,54.1606,151640.0
2023-05-19 14:00:00,61.82,61.83,61.67,61.81,189763.0,54.1693,54.1781,54.0379,54.1606,189763.0
2023-05-19 14:30:00,61.8,61.85,61.74,61.83,107766.0,54.1518,54.1956,54.0992,54.1781,107766.0
2023-05-19 15:00:00,61.83,61.93,61.82,61.86,145750.0,54.1781,54.2657,54.1693,54.2044,145750.0
2023-05-19 15:30:00,61.87,62.24,61.76,62.23,563409.0,54.2131,54.5373,54.1168,54.5286,563409.0
2023-05-22 09:30:00,61.55,62.14,61.55,61.8,376327.0,53.9327,54.4497,53.9327,54.1518,376327.0
2023-05-22 10:00:00,61.8,61.9,61.69,61.84,195463.0,54.1518,54.2394,54.0554,54.1869,195463.0
2023-05-22 10:30:00,61.84,61.92,61.6,61.7,208868.0,54.1869,54.257,53.9766,54.0642,208868.0
2023-05-22 11:00:00,61.7,61.82,61.67,61.79,190115.0,54.0642,54.1693,54.0379,54.143,190115.0
2023-05-22 11:30:00,61.78,61.95,61.66,61.91,162714.0,54.1343,54.2832,54.0291,54.2482,162714.0
2023-05-22 12:00:00,61.93,62.01,61.9,61.93,99307.0,54.2657,54.3358,54.2394,54.2657,99307.0
2023-05-22 12:30:00,61.93,61.95,61.81,61.9,72684.0,54.2657,54.2832,54.1606,54.2394,72684.0
2023-05-22 13:00:00,61.91,62.0,61.87,61.97,71342.0,54.2482,54.3271,54.2131,54.3008,71342.0
2023-05-22 13:30:00,61.97,62.04,61.96,62.0,62832.0,54.3008,54.3621,54.292,54.3271,62832.0
2023-05-22 14:00:00,62.0,62.01,61.96,61.97,69290.0,54.3271,54.3358,54.292,54.3008,69290.0
2023-05-22 14:30:00,61.97,62.1,61.96,62.01,100183.0,54.3008,54.4147,54.292,54.3358,100183.0
2023-05-22 15:00:00,62.01,62.05,61.85,61.87,99195.0,54.3358,54.3709,54.1956,54.2131,99195.0
2023-05-22 15:30:00,61.87,61.92,61.77,61.92,382491.0,54.2131,54.257,54.1255,54.257,382491.0
2023-05-23 09:30:00,61.38,61.45,60.9,61.13,378973.0,53.7838,53.8451,53.3632,53.5647,378973.0
2023-05-23 10:00:00,61.14,61.33,61.11,61.3,148935.0,53.5735,53.74,53.5472,53.7137,148935.0
2023-05-23 10:30:00,61.29,61.39,61.25,61.31,184798.0,53.7049,53.7925,53.6699,53.7224,184798.0
2023-05-23 11:00:00,61.31,61.36,61.17,61.19,171235.0,53.7224,53.7663,53.5998,53.6173,171235.0
2023-05-23 11:30:00,61.19,61.41,61.17,61.28,99946.0,53.6173,53.8101,53.5998,53.6962,99946.0
2023-05-23 12:00:00,61.3,61.3,61.13,61.13,63801.0,53.7137,53.7137,53.5647,53.5647,63801.0
2023-05-23 12:30:00,61.12,61.15,61.01,61.04,78902.0,53.556,53.5822,53.4596,53.4859,78902.0
2023-05-23 13:00:00,61.04,61.15,60.96,60.98,69304.0,53.4859,53.5822,53.4158,53.4333,69304.0
2023-05-23 13:30:00,60.97,61.04,60.92,60.99,91554.0,53.4245,53.4859,53.3807,53.442,91554.0
2023-05-23 14:00:00,60.99,61.02,60.8,60.82,126522.0,53.442,53.4683,53.2756,53.2931,126522.0
2023-05-23 14:30:00,60.82,60.98,60.77,60.95,127898.0,53.2931,53.4333,53.2493,53.407,127898.0
2023-05-23 15:00:00,60.95,60.95,60.79,60.88,100360.0,53.407,53.407,53.2668,53.3457,100360.0
2023-05-23 15:30:00,60.88,60.91,60.78,60.82,267158.0,53.3457,53.3719,53.258,53.2931,267158.0
2023-05-24 09:30:00,59.97,60.02,59.3,59.34,307010.0,52.5483,52.5921,51.9612,51.9962,307010.0
2023-05-24 10:00:00,59.33,59.55,59.31,59.42,239239.0,51.9875,52.1803,51.97,52.0663,239239.0
2023-05-24 10:30:00,59.42,59.53,59.34,59.4,168720.0,52.0663,52.1627,51.9962,52.0488,168720.0
2023-05-24 11:00:00,59.41,59.56,59.23,59.44,156735.0,52.0576,52.189,51.8999,52.0839,156735.0
2023-05-24 11:30:00,59.45,59.6,59.36,59.42,203048.0,52.0926,52.2241,52.0138,52.0663,203048.0
2023-05-24 12:00:00,59.43,59.51,59.28,59.37,75174.0,52.0751,52.1452,51.9437,52.0225,75174.0
2023-05-24 12:30:00,59.39,59.52,59.33,59.5,69792.0,52.0401,52.154,51.9875,52.1364,69792.0
2023-05-24 13:00:00,59.51,59.52,59.37,59.46,73949.0,52.1452,52.154,52.0225,52.1014,73949.0
2023-05-24 13:30:00,59.46,59.55,59.44,59.47,91000.0,52.1014,52.1803,52.0839,52.1102,91000.0
2023-05-24 14:00:00,59.46,59.54,59.16,59.18,163651.0,52.1014,52.1715,51.8385,51.856,163651.0
2023-05-24 14:30:00,59.17,59.26,59.09,59.12,186819.0,51.8473,51.9261,51.7772,51.8035,186819.0
2023-05-24 15:00:00,59.12,59.28,59.05,59.2,153515.0,51.8035,51.9437,51.7421,51.8736,153515.0
2023-05-24 15:30:00,59.2,59.27,59.0,59.09,699898.0,51.8736,51.9349,51.6983,51.7772,699898.0
2023-05-25 09:30:00,59.69,59.7,59.13,59.15,837179.0,52.3029,52.3117,51.8122,51.8298,837179.0
2023-05-25 10:00:00,59.16,59.38,58.95,58.97,435602.0,51.8385,52.0313,51.6545,51.672,435602.0
2023-05-25 10:30:00,58.98,59.26,58.88,59.25,300985.0,51.6808,51.9261,51.5932,51.9174,300985.0
2023-05-25 11:00:00,59.22,59.25,59.01,59.03,283638.0,51.8911,51.9174,51.7071,51.7246,283638.0
2023-05-25 11:30:00,59.02,59.04,58.75,58.96,241033.0,51.7158,51.7334,51.4793,51.6633,241033.0
2023-05-25 12:00:00,58.96,59.0,58.87,58.93,126789.0,51.6633,51.6983,51.5844,51.637,126789.0
2023-05-25 12:30:00,58.93,59.0,58.83,58.83,79984.0,51.637,51.6983,51.5494,51.5494,79984.0
2023-05-25 13:00:00,58.84,59.15,58.8,59.08,92100.0,51.5581,51.8298,51.5231,51.7684,92100.0
2023-05-25 13:30:00,59.08,59.11,59.02,59.07,71504.0,51.7684,51.7947,51.7158,51.7597,71504.0
2023-05-25 14:00:00,59.08,59.19,58.99,59.07,147715.0,51.7684,51.8648,51.6896,51.7597,147715.0
2023-05-25 14:30:00,59.08,59.08,58.91,58.99,152426.0,51.7684,51.7684,51.6195,51.6896,152426.0
2023-05-25 15:00:00,59.0,59.19,58.99,59.17,154254.0,51.6983,51.8648,51.6896,51.8473,154254.0
2023-05-25 15:30:00,59.17,59.39,59.15,59.39,482200.0,51.8473,52.0401,51.8298,52.0401,482200.0
2023-05-26 09:30:00,61.15,61.3,60.84,60.88,521355.0,53.5822,53.7137,53.3106,53.3457,521355.0
2023-05-26 10:00:00,60.89,61.25,60.88,61.21,222878.0,53.3544,53.6699,53.3457,53.6348,222878.0
2023-05-26 10:30:00,61.21,61.22,60.95,61.03,177216.0,53.6348,53.6436,53.407,53.4771,177216.0
2023-05-26 11:00:00,61.03,61.13,60.96,60.98,200838.0,53.4771,53.5647,53.4158,53.4333,200838.0
2023-05-26 11:30:00,60.97,61.03,60.86,60.92,127898.0,53.4245,53.4771,53.3281,53.3807,127898.0
2023-05-26 12:00:00,60.92,61.05,60.87,61.04,90539.0,53.3807,53.4946,53.3369,53.4859,90539.0
2023-05-26 12:30:00,61.03,61.21,60.88,61.21,326721.0,53.4771,53.6348,53.3457,53.6348,326721.0
2023-05-26 13:00:00,61.21,61.43,61.15,61.34,278207.0,53.6348,53.8276,53.5822,53.7487,278207.0
2023-05-26 13:30:00,61.33,61.36,61.25,61.27,88807.0,53.74,53.7663,53.6699,53.6874,88807.0
2023-05-26 14:00:00,61.28,61.29,61.16,61.23,92443.0,53.6962,53.7049,53.591,53.6523,92443.0
2023-05-26 14:30:00,61.24,61.37,61.21,61.28,115761.0,53.6611,53.775,53.6348,53.6962,115761.0
2023-05-26 15:00:00,61.28,61.39,61.23,61.24,141033.0,53.6962,53.7925,53.6523,53.6611,141033.0
2023-05-26 15:30:00,61.24,61.27,61.09,61.12,436460.0,53.6611,53.6874,53.5297,53.556,436460.0
2023-05-30 09:30:00,61.03,61.03,60.38,60.48,469727.0,53.4771,53.4771,52.9075,52.9952,469727.0
2023-05-30 10:00:00,60.5,60.5,60.2,60.28,495498.0,53.0127,53.0127,52.7498,52.8199,495498.0
2023-05-30 10:30:00,60.28,60.52,60.23,60.29,464669.0,52.8199,53.0302,52.7761,52.8287,464669.0
2023-05-30 11:00:00,60.29,60.44,60.21,60.26,339420.0,52.8287,52.9601,52.7586,52.8024,339420.0
2023-05-30 11:30:00,60.27,60.34,60.16,60.34,167378.0,52.8112,52.8725,52.7148,52.8725,167378.0
2023-05-30 12:00:00,60.34,60.42,60.23,60.32,89765.0,52.8725,52.9426,52.7761,52.855,89765.0
2023-05-30 12:30:00,60.33,60.35,60.13,60.2,135843.0,52.8637,52.8813,52.6885,52.7498,135843.0
2023-05-30 13:00:00,60.2,60.22,60.07,60.11,164856.0,52.7498,52.7673,52.6359,52.671,164856.0
2023-05-30 13:30:00,60.11,60.16,60.05,60.06,129671.0,52.671,52.7148,52.6184,52.6271,129671.0
2023-05-30 14:00:00,60.05,60.1,60.0,60.05,137887.0,52.6184,52.6622,52.5746,52.6184,137887.0
2023-05-30 14:30:00,60.05,60.21,60.05,60.16,142429.0,52.6184,52.7586,52.6184,52.7148,142429.0
2023-05-30 15:00:00,60.16,60.24,60.11,60.23,154498.0,52.7148,52.7849,52.671,52.7761,154498.0
2023-05-30 15:30:00,60.24,60.3,60.12,60.2,391794.0,52.7849,52.8374,52.6797,52.7498,391794.0
2023-05-31 09:30:00,59.99,60.06,59.73,59.81,447070.0,52.5658,52.6271,52.338,52.4081,447070.0
2023-05-31 10:00:00,59.81,59.81,59.47,59.54,385440.0,52.4081,52.4081,52.1102,52.1715,385440.0
2023-05-31 10:30:00,59.56,59.72,59.38,59.39,504615.0,52.189,52.3292,52.0313,52.0401,504615.0
2023-05-31 11:00:00,59.39,59.48,59.28,59.32,254912.0,52.0401,52.1189,51.9437,51.9787,254912.0
2023-05-31 11:30:00,59.3,59.44,59.27,59.35,219354.0,51.9612,52.0839,51.9349,52.005,219354.0
2023-05-31 12:00:00,59.34,59.47,59.31,59.45,112324.0,51.9962,52.1102,51.97,52.0926,112324.0
2023-05-31 12:30:00,59.45,59.63,59.36,59.46,111355.0,52.0926,52.2504,52.0138,52.1014,111355.0
2023-05-31 13:00:00,59.47,59.59,59.46,59.53,135213.0,52.1102,52.2153,52.1014,52.1627,135213.0
2023-05-31 13:30:00,59.54,59.77,59.53,59.62,306337.0,52.1715,52.373,52.1627,52.2416,306337.0
2023-05-31 14:00:00,59.61,59.61,59.43,59.43,367836.0,52.2328,52.2328,52.0751,52.0751,367836.0
2023-05-31 14:30:00,59.43,59.45,59.24,59.27,381133.0,52.0751,52.0926,51.9086,51.9349,381133.0
2023-05-31 15:00:00,59.27,59.29,58.86,58.95,640979.0,51.9349,51.9524,51.5756,51.6545,640979.0
2023-05-31 15:30:00,58.94,59.25,58.93,59.04,1271131.0,51.6457,51.9174,51.637,51.7334,1271131.0
2023-06-01 09:30:00,60.32,60.72,60.07,60.47,952303.0,52.855,53.2055,52.6359,52.9864,952303.0
2023-06-01 10:00:00,60.49,60.87,60.45,60.83,603900.0,53.0039,53.3369,52.9689,53.3018,603900.0
2023-06-01 10:30:00,60.82,61.31,60.78,61.3,352273.0,53.2931,53.7224,53.258,53.7137,352273.0
2023-06-01 11:00:00,61.3,61.37,61.07,61.34,568190.0,53.7137,53.775,53.5121,53.7487,568190.0
2023-06-01 11:30:00,61.32,61.39,61.18,61.3,198518.0,53.7312,53.7925,53.6085,53.7137,198518.0
2023-06-01 12:00:00,61.3,61.3,61.16,61.25,188183.0,53.7137,53.7137,53.591,53.6699,188183.0
2023-06-01 12:30:00,61.26,61.27,61.05,61.15,175502.0,53.6786,53.6874,53.4946,53.5822,175502.0
2023-06-01 13:00:00,61.14,61.25,61.1,61.25,128534.0,53.5735,53.6699,53.5384,53.6699,128534.0
2023-06-01 13:30:00,61.25,61.28,61.1,61.27,128840.0,53.6699,53.6962,53.5384,53.6874,128840.0
2023-06-01 14:00:00,61.28,61.34,61.22,61.3,182107.0,53.6962,53.7487,53.6436,53.7137,182107.0
2023-06-01 14:30:00,61.3,61.3,61.14,61.24,151286.0,53.7137,53.7137,53.5735,53.6611,151286.0
2023-06-01 15:00:00,61.25,61.29,61.18,61.19,145021.0,53.6699,53.7049,53.6085,53.6173,145021.0
2023-06-01 15:30:00,61.2,61.23,60.95,61.04,686073.0,53.6261,53.6523,53.407,53.4859,686073.0
2023-06-02 09:30:00,63.44,63.6,63.13,63.3,679167.0,55.5888,55.729,55.3172,55.4662,679167.0
2023-06-02 10:00:00,63.3,63.45,63.14,63.3,331267.0,55.4662,55.5976,55.326,55.4662,331267.0
2023-06-02 10:30:00,63.3,63.41,63.12,63.32,418848.0,55.4662,55.5626,55.3084,55.4837,418848.0
2023-06-02 11:00:00,63.32,63.53,63.28,63.5,279270.0,55.4837,55.6677,55.4486,55.6414,279270.0
2023-06-02 11:30:00,63.51,63.51,63.05,63.19,202654.0,55.6502,55.6502,55.2471,55.3698,202654.0
2023-06-02 12:00:00,63.18,63.22,63.04,63.15,163736.0,55.361,55.3961,55.2383,55.3347,163736.0
2023-06-02 12:30:00,63.15,63.2,63.08,63.12,89044.0,55.3347,55.3785,55.2734,55.3084,89044.0
2023-06-02 13:00:00,63.12,63.22,63.05,63.21,81445.0,55.3084,55.3961,55.2471,55.3873,81445.0
2023-06-02 13:30:00,63.21,63.23,63.06,63.07,88407.0,55.3873,55.4048,55.2559,55.2646,88407.0
2023-06-02 14:00:00,63.08,63.11,63.02,63.08,100772.0,55.2734,55.2997,55.2208,55.2734,100772.0
2023-06-02 14:30:00,63.08,63.21,63.08,63.17,83196.0,55.2734,55.3873,55.2734,55.3523,83196.0
2023-06-02 15:00:00,63.17,63.28,63.15,63.26,145722.0,55.3523,55.4486,55.3347,55.4311,145722.0
2023-06-02 15:30:00,63.26,63.35,63.16,63.16,386193.0,55.4311,55.51,55.3435,55.3435,386193.0
2023-06-05 09:30:00,63.15,63.19,62.56,62.57,384236.0,55.3347,55.3698,54.8177,54.8265,384236.0
2023-06-05 10:00:00,62.6,62.97,62.26,62.51,312715.0,54.8528,55.177,54.5549,54.7739,312715.0
2023-06-05 10:30:00,62.51,62.75,62.49,62.73,164608.0,54.7739,54.9842,54.7564,54.9667,164608.0
2023-06-05 11:00:00,62.74,62.86,62.7,62.84,286195.0,54.9755,55.0806,54.9404,55.0631,286195.0
2023-06-05 11:30:00,62.84,63.11,62.81,63.05,200907.0,55.0631,55.2997,55.0368,55.2471,200907.0
2023-06-05 12:00:00,63.05,63.21,63.05,63.17,121798.0,55.2471,55.3873,55.2471,55.3523,121798.0
2023-06-05 12:30:00,63.17,63.29,63.12,63.27,117689.0,55.3523,55.4574,55.3084,55.4399,117689.0
2023-06-05 13:00:00,63.27,63.29,63.17,63.22,90014.0,55.4399,55.4574,55.3523,55.3961,90014.0
2023-06-05 13:30:00,63.22,63.33,63.18,63.26,153743.0,55.3961,55.4925,55.361,55.4311,153743.0
2023-06-05 14:00:00,63.26,63.27,63.1,63.23,110212.0,55.4311,55.4399,55.2909,55.4048,110212.0
2023-06-05 14:30:00,63.23,63.23,62.93,63.09,145034.0,55.4048,55.4048,55.142,55.2822,145034.0
2023-06-05 15:00:00,63.09,63.12,62.97,63.05,121855.0,55.2822,55.3084,55.177,55.2471,121855.0
2023-06-05 15:30:00,63.05,63.1,62.86,62.94,350533.0,55.2471,55.2909,55.0806,55.1507,350533.0
2023-06-06 09:30:00,63.02,63.43,62.94,63.14,231785.0,55.2208,55.5801,55.1507,55.326,231785.0
2023-06-06 10:00:00,63.11,63.23,62.92,63.05,140806.0,55.2997,55.4048,55.1332,55.2471,140806.0
2023-06-06 10:30:00,63.07,63.38,62.99,63.38,201861.0,55.2646,55.5363,55.1945,55.5363,201861.0
2023-06-06 11:00:00,63.38,63.64,63.33,63.51,309561.0,55.5363,55.7641,55.4925,55.6502,309561.0
2023-06-06 11:30:00,63.51,63.55,63.37,63.46,127976.0,55.6502,55.6852,55.5275,55.6064,127976.0
2023-06-06 12:00:00,63.46,63.54,63.44,63.48,80490.0,55.6064,55.6765,55.5888,55.6239,80490.0
2023-06-06 12:30:00,63.48,63.55,63.4,63.46,141944.0,55.6239,55.6852,55.5538,55.6064,141944.0
2023-06-06 13:00:00,63.46,63.48,63.26,63.29,170189.0,55.6064,55.6239,55.4311,55.4574,170189.0
2023-06-06 13:30:00,63.3,63.45,63.17,63.41,227425.0,55.4662,55.5976,55.3523,55.5626,227425.0
2023-06-06 14:00:00,63.41,63.57,63.35,63.56,166562.0,55.5626,55.7028,55.51,55.694,166562.0
2023-06-06 14:30:00,63.55,63.69,63.53,63.64,220521.0,55.6852,55.8079,55.6677,55.7641,220521.0
2023-06-06 15:00:00,63.65,63.67,63.55,63.64,131140.0,55.7729,55.7904,55.6852,55.7641,131140.0
2023-06-06 15:30:00,63.64,63.75,63.52,63.67,502738.0,55.7641,55.8605,55.6589,55.7904,502738.0
2023-06-07 09:30:00,63.89,64.33,63.74,64.26,354893.0,55.9831,56.3687,55.8517,56.3074,354893.0
2023-06-07 10:00:00,64.26,64.34,63.84,63.92,282542.0,56.3074,56.3775,55.9393,56.0094,282542.0
2023-06-07 10:30:00,63.92,64.04,63.68,63.7,233512.0,56.0094,56.1146,55.7991,55.8167,233512.0
2023-06-07 11:00:00,63.71,63.83,63.61,63.81,270881.0,55.8254,55.9306,55.7378,55.9131,270881.0
2023-06-07 11:30:00,63.8,63.88,63.56,63.62,189522.0,55.9043,55.9744,55.694,55.7466,189522.0
2023-06-07 12:00:00,63.63,63.78,63.54,63.58,172251.0,55.7553,55.8868,55.6765,55.7115,172251.0
2023-06-07 12:30:00,63.58,63.68,63.53,63.68,223987.0,55.7115,55.7991,55.6677,55.7991,223987.0
2023-06-07 13:00:00,63.67,63.68,63.5,63.63,193853.0,55.7904,55.7991,55.6414,55.7553,193853.0
2023-06-07 13:30:00,63.62,63.72,63.55,63.72,153708.0,55.7466,55.8342,55.6852,55.8342,153708.0
2023-06-07 14:00:00,63.72,63.84,63.7,63.8,133728.0,55.8342,55.9393,55.8167,55.9043,133728.0
2023-06-07 14:30:00,63.79,63.79,63.61,63.7,100094.0,55.8955,55.8955,55.7378,55.8167,100094.0
2023-06-07 15:00:00,63.69,63.76,63.56,63.59,144665.0,55.8079,55.8692,55.694,55.7203,144665.0
2023-06-07 15:30:00,63.6,63.78,63.58,63.68,446111.0,55.729,55.8868,55.7115,55.7991,446111.0
2023-06-08 09:30:00,64.59,64.73,64.07,64.29,339694.0,56.5965,56.7192,56.1409,56.3336,339694.0
2023-06-08 10:00:00,64.28,64.47,64.25,64.42,113978.0,56.3249,56.4914,56.2986,56.4476,113978.0
2023-06-08 10:30:00,64.42,64.48,64.24,64.34,97683.0,56.4476,56.5001,56.2898,56.3775,97683.0
2023-06-08 11:00:00,64.35,64.43,64.24,64.37,225166.0,56.3862,56.4563,56.2898,56.4037,225166.0
2023-06-08 11:30:00,64.39,64.42,64.09,64.14,98759.0,56.4213,56.4476,56.1584,56.2022,98759.0
2023-06-08 12:00:00,64.14,64.45,64.13,64.42,100964.0,56.2022,56.4738,56.1934,56.4476,100964.0
2023-06-08 12:30:00,64.41,64.65,64.36,64.64,444685.0,56.4388,56.6491,56.395,56.6403,444685.0
2023-06-08 13:00:00,64.64,64.71,64.52,64.52,104172.0,56.6403,56.7017,56.5352,56.5352,104172.0
2023-06-08 13:30:00,64.51,64.54,64.47,64.51,62214.0,56.5264,56.5527,56.4914,56.5264,62214.0
2023-06-08 14:00:00,64.52,64.65,64.49,64.63,87636.0,56.5352,56.6491,56.5089,56.6316,87636.0
2023-06-08 14:30:00,64.64,64.73,64.57,64.64,120336.0,56.6403,56.7192,56.579,56.6403,120336.0
2023-06-08 15:00:00,64.65,64.72,64.58,64.63,92665.0,56.6491,56.7104,56.5878,56.6316,92665.0
2023-06-08 15:30:00,64.62,64.76,64.55,64.6,458406.0,56.6228,56.7455,56.5615,56.6053,458406.0
2023-06-09 09:30:00,64.69,64.7,64.41,64.53,227616.0,56.6841,56.6929,56.4388,56.5439,227616.0
2023-06-09 10:00:00,64.54,64.97,64.51,64.91,135666.0,56.5527,56.9295,56.5264,56.8769,135666.0
2023-06-09 10:30:00,64.92,64.94,64.7,64.77,76695.0,56.8857,56.9032,56.6929,56.7542,76695.0
2023-06-09 11:00:00,64.78,64.82,64.51,64.51,79675.0,56.763,56.7981,56.5264,56.5264,79675.0
2023-06-09 11:30:00,64.51,64.6,64.43,64.48,94247.0,56.5264,56.6053,56.4563,56.5001,94247.0
2023-06-09 12:00:00,64.48,64.56,64.44,64.49,63536.0,56.5001,56.5702,56.4651,56.5089,63536.0
2023-06-09 12:30:00,64.5,64.67,64.48,64.66,100982.0,56.5177,56.6666,56.5001,56.6579,100982.0
2023-06-09 13:00:00,64.67,64.85,64.6,64.75,176136.0,56.6666,56.8243,56.6053,56.7367,176136.0
2023-06-09 13:30:00,64.74,64.76,64.63,64.7,111438.0,56.728,56.7455,56.6316,56.6929,111438.0
2023-06-09 14:00:00,64.71,64.77,64.55,64.56,90170.0,56.7017,56.7542,56.5615,56.5702,90170.0
2023-06-09 14:30:00,64.56,64.63,64.48,64.63,81341.0,56.5702,56.6316,56.5001,56.6316,81341.0
2023-06-09 15:00:00,64.63,64.67,64.52,64.56,100128.0,56.6316,56.6666,56.5352,56.5702,100128.0
2023-06-09 15:30:00,64.55,64.67,64.48,64.58,379368.0,56.5615,56.6666,56.5001,56.5878,379368.0
2023-06-12 09:30:00,63.55,63.64,63.07,63.48,498578.0,55.6852,55.7641,55.2646,55.6239,498578.0
2023-06-12 10:00:00,63.5,63.8,63.37,63.45,271551.0,55.6414,55.9043,55.5275,55.5976,271551.0
2023-06-12 10:30:00,63.44,63.52,63.28,63.5,189572.0,55.5888,55.6589,55.4486,55.6414,189572.0
2023-06-12 11:00:00,63.51,63.6,63.29,63.33,172051.0,55.6502,55.729,55.4574,55.4925,172051.0
2023-06-12 11:30:00,63.33,63.66,63.31,63.65,156345.0,55.4925,55.7816,55.4749,55.7729,156345.0
2023-06-12 12:00:00,63.64,63.69,63.58,63.62,91807.0,55.7641,55.8079,55.7115,55.7466,91807.0
2023-06-12 12:30:00,63.62,63.78,63.61,63.76,149316.0,55.7466,55.8868,55.7378,55.8692,149316.0
2023-06-12 13:00:00,63.76,63.82,63.65,63.72,61324.0,55.8692,55.9218,55.7729,55.8342,61324.0
2023-06-12 13:30:00,63.72,63.74,63.62,63.74,71847.0,55.8342,55.8517,55.7466,55.8517,71847.0
2023-06-12 14:00:00,63.74,63.75,63.63,63.64,66024.0,55.8517,55.8605,55.7553,55.7641,66024.0
2023-06-12 14:30:00,63.63,63.77,63.61,63.77,78275.0,55.7553,55.878,55.7378,55.878,78275.0
2023-06-12 15:00:00,63.77,63.87,63.75,63.8,89824.0,55.878,55.9656,55.8605,55.9043,89824.0
2023-06-12 15:30:00,63.81,63.84,63.73,63.74,230500.0,55.9131,55.9393,55.843,55.8517,230500.0
2023-06-13 09:30:00,65.38,65.85,65.37,65.73,539334.0,57.2888,57.7006,57.28,57.5954,539334.0
2023-06-13 10:00:00,65.73,65.94,65.52,65.92,331852.0,57.5954,57.7794,57.4114,57.7619,331852.0
2023-06-13 10:30:00,65.91,65.92,65.73,65.75,162732.0,57.7532,57.7619,57.5954,57.613,162732.0
2023-06-13 11:00:00,65.74,65.9,65.67,65.83,159741.0,57.6042,57.7444,57.5429,57.6831,159741.0
2023-06-13 11:30:00,65.83,65.92,65.47,65.49,305479.0,57.6831,57.7619,57.3676,57.3851,305479.0
2023-06-13 12:00:00,65.5,65.73,65.46,65.72,98369.0,57.3939,57.5954,57.3589,57.5867,98369.0
2023-06-13 12:30:00,65.72,65.81,65.64,65.75,104517.0,57.5867,57.6655,57.5166,57.613,104517.0
2023-06-13 13:00:00,65.75,65.82,65.67,65.8,94944.0,57.613,57.6743,57.5429,57.6568,94944.0
2023-06-13 13:30:00,65.81,65.81,65.57,65.75,107985.0,57.6655,57.6655,57.4552,57.613,107985.0
2023-06-13 14:00:00,65.75,65.83,65.69,65.73,130422.0,57.613,57.6831,57.5604,57.5954,130422.0
2023-06-13 14:30:00,65.73,65.73,65.54,65.59,136341.0,57.5954,57.5954,57.429,57.4728,136341.0
2023-06-13 15:00:00,65.59,65.74,65.56,65.73,174059.0,57.4728,57.6042,57.4465,57.5954,174059.0
2023-06-13 15:30:00,65.73,65.8,65.56,65.59,402374.0,57.5954,57.6568,57.4465,57.4728,402374.0
2023-06-14 09:30:00,67.99,67.99,67.41,67.62,617896.0,59.5757,59.5757,59.0675,59.2515,617896.0
2023-06-14 10:00:00,67.65,67.9,67.43,67.78,342882.0,59.2778,59.4969,59.085,59.3917,342882.0
2023-06-14 10:30:00,67.78,67.94,67.67,67.91,237609.0,59.3917,59.5319,59.2953,59.5056,237609.0
2023-06-14 11:00:00,67.91,68.04,67.88,68.0,294285.0,59.5056,59.6196,59.4794,59.5845,294285.0
2023-06-14 11:30:00,68.0,68.08,67.77,67.99,333257.0,59.5845,59.6546,59.383,59.5757,333257.0
2023-06-14 12:00:00,67.98,68.09,67.85,67.95,153570.0,59.567,59.6634,59.4531,59.5407,153570.0
2023-06-14 12:30:00,67.95,68.02,67.82,67.98,112415.0,59.5407,59.602,59.4268,59.567,112415.0
2023-06-14 13:00:00,67.98,67.99,67.6,67.62,226948.0,59.567,59.5757,59.234,59.2515,226948.0
2023-06-14 13:30:00,67.61,67.83,67.6,67.65,122538.0,59.2428,59.4355,59.234,59.2778,122538.0
2023-06-14 14:00:00,67.59,67.64,67.02,67.09,305257.0,59.2252,59.2691,58.7258,58.7871,305257.0
2023-06-14 14:30:00,67.07,67.46,66.93,67.35,223810.0,58.7696,59.1113,58.6469,59.0149,223810.0
2023-06-14 15:00:00,67.36,67.63,67.2,67.35,188409.0,59.0237,59.2603,58.8835,59.0149,188409.0
2023-06-14 15:30:00,67.35,67.4,67.15,67.27,399676.0,59.0149,59.0588,58.8397,58.9449,399676.0
2023-06-15 09:30:00,67.34,67.63,67.14,67.53,310868.0,59.0062,59.2603,58.8309,59.1727,310868.0
2023-06-15 10:00:00,67.57,67.77,67.51,67.74,160075.0,59.2077,59.383,59.1551,59.3567,160075.0
2023-06-15 10:30:00,67.74,67.89,67.67,67.89,171562.0,59.3567,59.4881,59.2953,59.4881,171562.0
2023-06-15 11:00:00,67.89,68.41,67.87,68.37,215171.0,59.4881,59.9438,59.4706,59.9087,215171.0
2023-06-15 11:30:00,68.37,68.37,68.18,68.31,177359.0,59.9087,59.9087,59.7422,59.8561,177359.0
2023-06-15 12:00:00,68.3,68.32,68.19,68.28,130514.0,59.8474,59.8649,59.751,59.8299,130514.0
2023-06-15 12:30:00,68.28,68.36,68.26,68.32,102395.0,59.8299,59.9,59.8123,59.8649,102395.0
2023-06-15 13:00:00,68.31,68.33,68.21,68.3,65374.0,59.8561,59.8737,59.7685,59.8474,65374.0
2023-06-15 13:30:00,68.3,68.3,68.21,68.23,69505.0,59.8474,59.8474,59.7685,59.786,69505.0
2023-06-15 14:00:00,68.24,68.35,68.15,68.26,101608.0,59.7948,59.8912,59.7159,59.8123,101608.0
2023-06-15 14:30:00,68.27,68.37,68.22,68.36,79359.0,59.8211,59.9087,59.7773,59.9,79359.0
2023-06-15 15:00:00,68.36,68.41,68.3,68.37,143425.0,59.9,59.9438,59.8474,59.9087,143425.0
2023-06-15 15:30:00,68.37,68.44,68.32,68.35,324332.0,59.9087,59.9701,59.8649,59.8912,324332.0
2023-06-16 09:30:00,68.12,68.25,67.95,68.0,263555.0,59.6897,59.8036,59.5407,59.5845,263555.0
2023-06-16 10:00:00,68.01,68.15,67.76,67.85,260277.0,59.5933,59.7159,59.3742,59.4531,260277.0
2023-06-16 10:30:00,67.86,68.02,67.74,67.95,216486.0,59.4618,59.602,59.3567,59.5407,216486.0
2023-06-16 11:00:00,67.94,68.05,67.85,67.92,284921.0,59.5319,59.6283,59.4531,59.5144,284921.0
2023-06-16 11:30:00,67.91,67.99,67.55,67.63,314064.0,59.5056,59.5757,59.1902,59.2603,314064.0
2023-06-16 12:00:00,67.63,67.72,67.53,67.69,118043.0,59.2603,59.3392,59.1727,59.3129,118043.0
2023-06-16 12:30:00,67.69,67.81,67.62,67.81,130689.0,59.3129,59.418,59.2515,59.418,130689.0
2023-06-16 13:00:00,67.81,67.84,67.71,67.81,85924.0,59.418,59.4443,59.3304,59.418,85924.0
2023-06-16 13:30:00,67.81,67.82,67.72,67.81,98311.0,59.418,59.4268,59.3392,59.418,98311.0
2023-06-16 14:00:00,67.81,67.85,67.75,67.85,91801.0,59.418,59.4531,59.3654,59.4531,91801.0
2023-06-16 14:30:00,67.84,67.85,67.68,67.76,144865.0,59.4443,59.4531,59.3041,59.3742,144865.0
2023-06-16 15:00:00,67.77,67.83,67.68,67.75,145568.0,59.383,59.4355,59.3041,59.3654,145568.0
2023-06-16 15:30:00,67.75,67.79,67.52,67.53,441165.0,59.3654,59.4005,59.1639,59.1727,441165.0
2023-06-20 09:30:00,65.89,66.24,65.71,66.06,557299.0,57.7356,58.0423,57.5779,57.8846,557299.0
2023-06-20 10:00:00,66.05,66.08,65.71,65.74,281594.0,57.8758,57.9021,57.5779,57.6042,281594.0
2023-06-20 10:30:00,65.75,65.86,65.66,65.84,180329.0,57.613,57.7093,57.5341,57.6918,180329.0
2023-06-20 11:00:00,65.84,65.96,65.76,65.78,134979.0,57.6918,57.797,57.6217,57.6392,134979.0
2023-06-20 11:30:00,65.79,65.87,65.75,65.78,127257.0,57.648,57.7181,57.613,57.6392,127257.0
2023-06-20 12:00:00,65.78,65.86,65.73,65.81,109110.0,57.6392,57.7093,57.5954,57.6655,109110.0
2023-06-20 12:30:00,65.82,66.01,65.82,65.96,93375.0,57.6743,57.8408,57.6743,57.797,93375.0
2023-06-20 13:00:00,65.97,66.02,65.83,65.97,50939.0,57.8057,57.8495,57.6831,57.8057,50939.0
2023-06-20 13:30:00,65.96,65.98,65.84,65.87,61344.0,57.797,57.8145,57.6918,57.7181,61344.0
2023-06-20 14:00:00,65.87,65.98,65.87,65.92,103198.0,57.7181,57.8145,57.7181,57.7619,103198.0
2023-06-20 14:30:00,65.92,65.93,65.84,65.89,57894.0,57.7619,57.7707,57.6918,57.7356,57894.0
2023-06-20 15:00:00,65.9,65.94,65.82,65.93,138404.0,57.7444,57.7794,57.6743,57.7707,138404.0
2023-06-20 15:30:00,65.93,66.05,65.84,65.93,303333.0,57.7707,57.8758,57.6918,57.7707,303333.0
2023-06-21 09:30:00,64.92,65.12,64.84,65.03,326433.0,56.8857,57.0609,56.8156,56.9821,326433.0
2023-06-21 10:00:00,65.08,65.32,64.9,65.28,210747.0,57.0259,57.2362,56.8682,57.2011,210747.0
2023-06-21 10:30:00,65.3,65.44,65.13,65.22,158000.0,57.2187,57.3413,57.0697,57.1486,158000.0
2023-06-21 11:00:00,65.23,65.32,65.04,65.22,171148.0,57.1573,57.2362,56.9908,57.1486,171148.0
2023-06-21 11:30:00,65.22,65.36,65.2,65.31,186769.0,57.1486,57.2712,57.131,57.2274,186769.0
2023-06-21 12:00:00,65.31,65.44,65.25,65.43,96978.0,57.2274,57.3413,57.1748,57.3326,96978.0
2023-06-21 12:30:00,65.44,65.47,65.32,65.37,193308.0,57.3413,57.3676,57.2362,57.28,193308.0
2023-06-21 13:00:00,65.37,65.41,65.32,65.39,98294.0,57.28,57.315,57.2362,57.2975,98294.0
2023-06-21 13:30:00,65.4,65.42,65.3,65.36,84420.0,57.3063,57.3238,57.2187,57.2712,84420.0
2023-06-21 14:00:00,65.35,65.47,65.33,65.46,53530.0,57.2625,57.3676,57.2449,57.3589,53530.0
2023-06-21 14:30:00,65.46,65.52,65.42,65.48,95432.0,57.3589,57.4114,57.3238,57.3764,95432.0
2023-06-21 15:00:00,65.48,65.55,65.43,65.51,123825.0,57.3764,57.4377,57.3326,57.4027,123825.0
2023-06-21 15:30:00,65.51,65.6,65.4,65.41,286237.0,57.4027,57.4815,57.3063,57.315,286237.0
2023-06-22 09:30:00,65.1,65.12,64.92,65.08,186122.0,57.0434,57.0609,56.8857,57.0259,186122.0
2023-06-22 10:00:00,65.04,65.14,64.92,64.95,161753.0,56.9908,57.0785,56.8857,56.912,161753.0
2023-06-22 10:30:00,64.97,65.04,64.87,64.91,166416.0,56.9295,56.9908,56.8419,56.8769,166416.0
2023-06-22 11:00:00,64.92,64.94,64.78,64.83,155648.0,56.8857,56.9032,56.763,56.8068,155648.0
2023-06-22 11:30:00,64.84,65.25,64.83,65.06,199665.0,56.8156,57.1748,56.8068,57.0084,199665.0
2023-06-22 12:00:00,65.06,65.25,65.05,65.18,103945.0,57.0084,57.1748,56.9996,57.1135,103945.0
2023-06-22 12:30:00,65.17,65.21,65.07,65.1,70416.0,57.1047,57.1398,57.0171,57.0434,70416.0
2023-06-22 13:00:00,65.09,65.11,64.97,65.06,59467.0,57.0346,57.0522,56.9295,57.0084,59467.0
2023-06-22 13:30:00,65.06,65.21,65.03,65.21,113340.0,57.0084,57.1398,56.9821,57.1398,113340.0
2023-06-22 14:00:00,65.21,65.23,65.09,65.19,84225.0,57.1398,57.1573,57.0346,57.1223,84225.0
2023-06-22 14:30:00,65.18,65.21,65.08,65.1,73071.0,57.1135,57.1398,57.0259,57.0434,73071.0
2023-06-22 15:00:00,65.11,65.13,64.96,64.96,81071.0,57.0522,57.0697,56.9207,56.9207,81071.0
2023-06-22 15:30:00,64.96,65.16,64.93,65.09,217703.0,56.9207,57.096,56.8944,57.0346,217703.0
2023-06-23 09:30:00,63.53,63.71,63.28,63.52,378223.0,55.6677,55.8254,55.4486,55.6589,378223.0
2023-06-23 10:00:00,63.52,63.62,63.35,63.4,173623.0,55.6589,55.7466,55.51,55.5538,173623.0
2023-06-23 10:30:00,63.41,63.58,63.36,63.54,213127.0,55.5626,55.7115,55.5187,55.6765,213127.0
2023-06-23 11:00:00,63.54,63.56,63.32,63.36,182967.0,55.6765,55.694,55.4837,55.5187,182967.0
2023-06-23 11:30:00,63.36,63.44,63.24,63.34,141861.0,55.5187,55.5888,55.4136,55.5012,141861.0
2023-06-23 12:00:00,63.34,63.4,63.21,63.36,128344.0,55.5012,55.5538,55.3873,55.5187,128344.0
2023-06-23 12:30:00,63.36,63.54,63.35,63.53,79158.0,55.5187,55.6765,55.51,55.6677,79158.0
2023-06-23 13:00:00,63.53,63.72,63.49,63.59,101841.0,55.6677,55.8342,55.6327,55.7203,101841.0
2023-06-23 13:30:00,63.59,63.68,63.58,63.63,54139.0,55.7203,55.7991,55.7115,55.7553,54139.0
2023-06-23 14:00:00,63.62,63.63,63.53,63.58,54039.0,55.7466,55.7553,55.6677,55.7115,54039.0
2023-06-23 14:30:00,63.57,63.57,63.4,63.45,95427.0,55.7028,55.7028,55.5538,55.5976,95427.0
2023-06-23 15:00:00,63.44,63.56,63.38,63.54,142723.0,55.5888,55.694,55.5363,55.6765,142723.0
2023-06-23 15:30:00,63.54,63.69,63.48,63.51,423976.0,55.6765,55.8079,55.6239,55.6502,423976.0
2023-06-26 09:30:00,63.46,64.2,63.46,64.2,207728.0,55.6064,56.2548,55.6064,56.2548,207728.0
2023-06-26 10:00:00,64.2,64.24,63.9,63.91,175961.0,56.2548,56.2898,55.9919,56.0007,175961.0
2023-06-26 10:30:00,63.9,63.97,63.82,63.97,100434.0,55.9919,56.0532,55.9218,56.0532,100434.0
2023-06-26 11:00:00,63.97,64.03,63.9,63.92,152178.0,56.0532,56.1058,55.9919,56.0094,152178.0
2023-06-26 11:30:00,63.92,64.15,63.92,64.09,36426.0,56.0094,56.211,56.0094,56.1584,36426.0
2023-06-26 12:00:00,64.1,64.1,63.99,64.03,49813.0,56.1672,56.1672,56.0708,56.1058,49813.0
2023-06-26 12:30:00,64.02,64.1,63.94,64.08,45294.0,56.0971,56.1672,56.027,56.1496,45294.0
2023-06-26 13:00:00,64.09,64.09,63.97,64.01,96423.0,56.1584,56.1584,56.0532,56.0883,96423.0
2023-06-26 13:30:00,64.01,64.01,63.91,63.95,72181.0,56.0883,56.0883,56.0007,56.0357,72181.0
2023-06-26 14:00:00,63.95,63.98,63.81,63.87,80530.0,56.0357,56.062,55.9131,55.9656,80530.0
2023-06-26 14:30:00,63.86,63.98,63.86,63.97,65374.0,55.9569,56.062,55.9569,56.0532,65374.0
2023-06-26 15:00:00,63.97,64.01,63.93,63.94,69191.0,56.0532,56.0883,56.0182,56.027,69191.0
2023-06-26 15:30:00,63.94,63.95,63.72,63.72,585508.0,56.027,56.0357,55.8342,55.8342,585508.0
2023-06-27 09:30:00,64.13,64.14,63.86,64.08,326836.0,56.1934,56.2022,55.9569,56.1496,326836.0
2023-06-27 10:00:00,64.07,64.24,63.95,64.21,125992.0,56.1409,56.2898,56.0357,56.2635,125992.0
2023-06-27 10:30:00,64.2,64.36,64.15,64.34,244665.0,56.2548,56.395,56.211,56.3775,244665.0
2023-06-27 11:00:00,64.34,64.56,64.27,64.55,370246.0,56.3775,56.5702,56.3161,56.5615,370246.0
2023-06-27 11:30:00,64.54,64.68,64.48,64.67,227190.0,56.5527,56.6754,56.5001,56.6666,227190.0
2023-06-27 12:00:00,64.67,64.71,64.53,64.59,125711.0,56.6666,56.7017,56.5439,56.5965,125711.0
2023-06-27 12:30:00,64.59,64.73,64.57,64.65,63452.0,56.5965,56.7192,56.579,56.6491,63452.0
2023-06-27 13:00:00,64.65,64.74,64.59,64.73,57561.0,56.6491,56.728,56.5965,56.7192,57561.0
2023-06-27 13:30:00,64.75,64.81,64.73,64.78,51267.0,56.7367,56.7893,56.7192,56.763,51267.0
2023-06-27 14:00:00,64.78,64.83,64.73,64.8,72865.0,56.763,56.8068,56.7192,56.7805,72865.0
2023-06-27 14:30:00,64.81,64.95,64.77,64.94,109287.0,56.7893,56.912,56.7542,56.9032,109287.0
2023-06-27 15:00:00,64.95,65.07,64.91,64.95,147150.0,56.912,57.0171,56.8769,56.912,147150.0
2023-06-27 15:30:00,64.95,64.97,64.86,64.88,431170.0,56.912,56.9295,56.8331,56.8506,431170.0
2023-06-28 09:30:00,63.7,63.72,63.07,63.27,404775.0,55.8167,55.8342,55.2646,55.4399,404775.0
2023-06-28 10:00:00,63.27,63.54,63.14,63.22,283150.0,55.4399,55.6765,55.326,55.3961,283150.0
2023-06-28 10:30:00,63.22,63.43,63.21,63.23,179663.0,55.3961,55.5801,55.3873,55.4048,179663.0
2023-06-28 11:00:00,63.25,63.61,63.25,63.57,139624.0,55.4224,55.7378,55.4224,55.7028,139624.0
2023-06-28 11:30:00,63.56,63.66,63.53,63.6,107489.0,55.694,55.7816,55.6677,55.729,107489.0
2023-06-28 12:00:00,63.6,63.69,63.57,63.68,77882.0,55.729,55.8079,55.7028,55.7991,77882.0
2023-06-28 12:30:00,63.68,63.7,63.42,63.52,95206.0,55.7991,55.8167,55.5713,55.6589,95206.0
2023-06-28 13:00:00,63.53,63.62,63.45,63.59,76772.0,55.6677,55.7466,55.5976,55.7203,76772.0
2023-06-28 13:30:00,63.6,63.62,63.45,63.51,85339.0,55.729,55.7466,55.5976,55.6502,85339.0
2023-06-28 14:00:00,63.51,63.56,63.45,63.47,109575.0,55.6502,55.694,55.5976,55.6151,109575.0
2023-06-28 14:30:00,63.46,63.53,63.44,63.47,102189.0,55.6064,55.6677,55.5888,55.6151,102189.0
2023-06-28 15:00:00,63.47,63.5,63.35,63.38,125849.0,55.6151,55.6414,55.51,55.5363,125849.0
2023-06-28 15:30:00,63.38,63.45,63.3,63.43,428876.0,55.5363,55.5976,55.4662,55.5801,428876.0
2023-06-29 09:30:00,63.08,63.34,62.96,63.22,208494.0,55.2734,55.5012,55.1682,55.3961,208494.0
2023-06-29 10:00:00,63.23,63.53,63.21,63.43,219842.0,55.4048,55.6677,55.3873,55.5801,219842.0
2023-06-29 10:30:00,63.44,63.52,63.36,63.36,109553.0,55.5888,55.6589,55.5187,55.5187,109553.0
2023-06-29 11:00:00,63.35,63.44,63.27,63.39,137712.0,55.51,55.5888,55.4399,55.545,137712.0
2023-06-29 11:30:00,63.4,63.44,63.31,63.4,126757.0,55.5538,55.5888,55.4749,55.5538,126757.0
2023-06-29 12:00:00,63.4,63.49,63.34,63.47,85139.0,55.5538,55.6327,55.5012,55.6151,85139.0
2023-06-29 12:30:00,63.47,63.53,63.44,63.48,49504.0,55.6151,55.6677,55.5888,55.6239,49504.0
2023-06-29 13:00:00,63.47,63.58,63.43,63.58,71948.0,55.6151,55.7115,55.5801,55.7115,71948.0
2023-06-29 13:30:00,63.58,63.71,63.58,63.68,83958.0,55.7115,55.8254,55.7115,55.7991,83958.0
2023-06-29 14:00:00,63.68,63.8,63.62,63.76,93217.0,55.7991,55.9043,55.7466,55.8692,93217.0
2023-06-29 14:30:00,63.75,63.8,63.7,63.79,96466.0,55.8605,55.9043,55.8167,55.8955,96466.0
2023-06-29 15:00:00,63.78,63.85,63.77,63.82,138440.0,55.8868,55.9481,55.878,55.9218,138440.0
2023-06-29 15:30:00,63.82,63.86,63.75,63.8,336876.0,55.9218,55.9569,55.8605,55.9043,336876.0
2023-06-30 09:30:00,64.38,64.38,63.76,63.92,205108.0,56.4125,56.4125,55.8692,56.0094,205108.0
2023-06-30 10:00:00,63.92,64.15,63.91,64.03,100058.0,56.0094,56.211,56.0007,56.1058,100058.0
2023-06-30 10:30:00,64.04,64.09,63.68,63.78,102387.0,56.1146,56.1584,55.7991,55.8868,102387.0
2023-06-30 11:00:00,63.79,63.86,63.69,63.7,83805.0,55.8955,55.9569,55.8079,55.8167,83805.0
2023-06-30 11:30:00,63.7,63.84,63.63,63.84,144840.0,55.8167,55.9393,55.7553,55.9393,144840.0
2023-06-30 12:00:00,63.85,63.92,63.78,63.87,43935.0,55.9481,56.0094,55.8868,55.9656,43935.0
2023-06-30 12:30:00,63.86,63.91,63.84,63.9,30398.0,55.9569,56.0007,55.9393,55.9919,30398.0
2023-06-30 13:00:00,63.9,63.96,63.89,63.94,40368.0,55.9919,56.0445,55.9831,56.027,40368.0
2023-06-30 13:30:00,63.93,63.94,63.84,63.93,59839.0,56.0182,56.027,55.9393,56.0182,59839.0
2023-06-30 14:00:00,63.94,63.96,63.88,63.95,44578.0,56.027,56.0445,55.9744,56.0357,44578.0
2023-06-30 14:30:00,63.95,64.0,63.91,63.92,59455.0,56.0357,56.0795,56.0007,56.0094,59455.0
2023-06-30 15:00:00,63.92,63.93,63.84,63.89,64358.0,56.0094,56.0182,55.9393,55.9831,64358.0
2023-06-30 15:30:00,63.89,63.92,63.8,63.84,290783.0,55.9831,56.0094,55.9043,55.9393,290783.0
2023-07-03 09:30:00,65.18,65.46,64.94,64.94,300181.0,57.1135,57.3589,56.9032,56.9032,300181.0
2023-07-03 10:00:00,64.96,65.09,64.86,64.99,242883.0,56.9207,57.0346,56.8331,56.947,242883.0
2023-07-03 10:30:00,65.0,65.06,64.85,65.06,115755.0,56.9558,57.0084,56.8243,57.0084,115755.0
2023-07-03 11:00:00,65.06,65.08,64.89,64.92,147246.0,57.0084,57.0259,56.8594,56.8857,147246.0
2023-07-03 11:30:00,64.92,65.06,64.85,65.05,121776.0,56.8857,57.0084,56.8243,56.9996,121776.0
2023-07-03 12:00:00,65.04,65.04,64.85,65.02,147763.0,56.9908,56.9908,56.8243,56.9733,147763.0
2023-07-03 12:30:00,65.02,65.07,64.84,64.85,116427.0,56.9733,57.0171,56.8156,56.8243,116427.0
2023-07-05 09:30:00,64.39,64.44,63.96,64.25,288018.0,56.4213,56.4651,56.0445,56.2986,288018.0
2023-07-05 10:00:00,64.26,64.32,64.09,64.16,147122.0,56.3074,56.3599,56.1584,56.2197,147122.0
2023-07-05 10:30:00,64.17,64.19,63.87,63.97,99285.0,56.2285,56.246,55.9656,56.0532,99285.0
2023-07-05 11:00:00,63.98,64.08,63.86,64.02,87981.0,56.062,56.1496,55.9569,56.0971,87981.0
2023-07-05 11:30:00,64.01,64.16,63.97,64.0,136647.0,56.0883,56.2197,56.0532,56.0795,136647.0
2023-07-05 12:00:00,64.0,64.02,63.87,63.95,87615.0,56.0795,56.0971,55.9656,56.0357,87615.0
2023-07-05 12:30:00,63.95,63.97,63.81,63.86,62720.0,56.0357,56.0532,55.9131,55.9569,62720.0
2023-07-05 13:00:00,63.86,64.01,63.81,64.0,92642.0,55.9569,56.0883,55.9131,56.0795,92642.0
2023-07-05 13:30:00,64.0,64.11,63.96,64.05,79035.0,56.0795,56.1759,56.0445,56.1233,79035.0
2023-07-05 14:00:00,64.04,64.15,63.93,64.03,270883.0,56.1146,56.211,56.0182,56.1058,270883.0
2023-07-05 14:30:00,64.02,64.05,63.98,64.03,52795.0,56.0971,56.1233,56.062,56.1058,52795.0
2023-07-05 15:00:00,64.03,64.11,64.0,64.03,95090.0,56.1058,56.1759,56.0795,56.1058,95090.0
2023-07-05 15:30:00,64.04,64.11,64.0,64.02,228702.0,56.1146,56.1759,56.0795,56.0971,228702.0
2023-07-06 09:30:00,63.09,63.34,62.65,62.84,334339.0,55.2822,55.5012,54.8966,55.0631,334339.0
2023-07-06 10:00:00,62.86,62.88,62.4,62.42,500228.0,55.0806,55.0981,54.6775,54.6951,500228.0
2023-07-06 10:30:00,62.38,62.5,62.27,62.34,239377.0,54.66,54.7652,54.5636,54.625,239377.0
2023-07-06 11:00:00,62.36,62.47,62.2,62.37,231707.0,54.6425,54.7389,54.5023,54.6513,231707.0
2023-07-06 11:30:00,62.38,62.65,62.37,62.64,136431.0,54.66,54.8966,54.6513,54.8878,136431.0
2023-07-06 12:00:00,62.65,62.74,62.63,62.66,91373.0,54.8966,54.9755,54.8791,54.9054,91373.0
2023-07-06 12:30:00,62.65,62.71,62.59,62.67,64580.0,54.8966,54.9492,54.844,54.9141,64580.0
2023-07-06 13:00:00,62.68,62.73,62.64,62.67,50013.0,54.9229,54.9667,54.8878,54.9141,50013.0
2023-07-06 13:30:00,62.66,62.74,62.65,62.69,69439.0,54.9054,54.9755,54.8966,54.9317,69439.0
2023-07-06 14:00:00,62.69,62.78,62.66,62.73,87529.0,54.9317,55.0105,54.9054,54.9667,87529.0
2023-07-06 14:30:00,62.73,62.86,62.73,62.83,58992.0,54.9667,55.0806,54.9667,55.0543,58992.0
2023-07-06 15:00:00,62.83,62.86,62.78,62.8,92604.0,55.0543,55.0806,55.0105,55.028,92604.0
2023-07-06 15:30:00,62.79,63.01,62.77,62.94,361135.0,55.0193,55.2121,55.0018,55.1507,361135.0
2023-07-07 09:30:00,62.81,63.39,62.81,63.15,294756.0,55.0368,55.545,55.0368,55.3347,294756.0
2023-07-07 10:00:00,63.14,63.32,63.05,63.3,202268.0,55.326,55.4837,55.2471,55.4662,202268.0
2023-07-07 10:30:00,63.29,63.52,63.26,63.5,136331.0,55.4574,55.6589,55.4311,55.6414,136331.0
2023-07-07 11:00:00,63.5,63.56,63.4,63.45,225354.0,55.6414,55.694,55.5538,55.5976,225354.0
2023-07-07 11:30:00,63.47,63.59,63.39,63.49,237437.0,55.6151,55.7203,55.545,55.6327,237437.0
2023-07-07 12:00:00,63.5,63.6,63.48,63.58,95943.0,55.6414,55.729,55.6239,55.7115,95943.0
2023-07-07 12:30:00,63.59,63.82,63.58,63.82,140124.0,55.7203,55.9218,55.7115,55.9218,140124.0
2023-07-07 13:00:00,63.82,63.84,63.7,63.77,77582.0,55.9218,55.9393,55.8167,55.878,77582.0
2023-07-07 13:30:00,63.77,63.82,63.63,63.66,90150.0,55.878,55.9218,55.7553,55.7816,90150.0
2023-07-07 14:00:00,63.67,63.7,63.6,63.62,95447.0,55.7904,55.8167,55.729,55.7466,95447.0
2023-07-07 14:30:00,63.63,63.7,63.6,63.69,78812.0,55.7553,55.8167,55.729,55.8079,78812.0
2023-07-07 15:00:00,63.69,63.71,63.53,63.55,110029.0,55.8079,55.8254,55.6677,55.6852,110029.0
2023-07-07 15:30:00,63.55,63.61,63.34,63.36,273300.0,55.6852,55.7378,55.5012,55.5187,273300.0
2023-07-10 09:30:00,62.32,63.13,62.3,63.07,393467.0,54.6074,55.3172,54.5899,55.2646,393467.0
2023-07-10 10:00:00,63.07,63.21,62.77,62.8,309449.0,55.2646,55.3873,55.0018,55.028,309449.0
2023-07-10 10:30:00,62.81,62.93,62.7,62.9,178168.0,55.0368,55.142,54.9404,55.1157,178168.0
2023-07-10 11:00:00,62.91,62.97,62.74,62.79,160850.0,55.1244,55.177,54.9755,55.0193,160850.0
2023-07-10 11:30:00,62.79,63.06,62.77,63.05,93512.0,55.0193,55.2559,55.0018,55.2471,93512.0
2023-07-10 12:00:00,63.05,63.11,62.94,63.1,57737.0,55.2471,55.2997,55.1507,55.2909,57737.0
2023-07-10 12:30:00,63.11,63.14,63.02,63.1,57827.0,55.2997,55.326,55.2208,55.2909,57827.0
2023-07-10 13:00:00,63.1,63.17,63.05,63.08,82939.0,55.2909,55.3523,55.2471,55.2734,82939.0
2023-07-10 13:30:00,63.08,63.26,63.08,63.19,164391.0,55.2734,55.4311,55.2734,55.3698,164391.0
2023-07-10 14:00:00,63.19,63.22,63.02,63.21,79352.0,55.3698,55.3961,55.2208,55.3873,79352.0
2023-07-10 14:30:00,63.22,63.24,63.19,63.22,45797.0,55.3961,55.4136,55.3698,55.3961,45797.0
2023-07-10 15:00:00,63.22,63.25,63.13,63.16,68822.0,55.3961,55.4224,55.3172,55.3435,68822.0
2023-07-10 15:30:00,63.17,63.22,63.09,63.18,347267.0,55.3523,55.3961,55.2822,55.361,347267.0
2023-07-11 09:30:00,64.09,64.29,63.88,64.04,400363.0,56.1584,56.3336,55.9744,56.1146,400363.0
2023-07-11 10:00:00,64.05,64.25,63.95,64.14,233598.0,56.1233,56.2986,56.0357,56.2022,233598.0
2023-07-11 10:30:00,64.14,64.22,64.05,64.13,199535.0,56.2022,56.2723,56.1233,56.1934,199535.0
2023-07-11 11:00:00,64.12,64.2,64.06,64.07,171785.0,56.1847,56.2548,56.1321,56.1409,171785.0
2023-07-11 11:30:00,64.06,64.35,64.06,64.33,141939.0,56.1321,56.3862,56.1321,56.3687,141939.0
2023-07-11 12:00:00,64.33,64.47,64.32,64.38,88040.0,56.3687,56.4914,56.3599,56.4125,88040.0
2023-07-11 12:30:00,64.38,64.49,64.33,64.45,97890.0,56.4125,56.5089,56.3687,56.4738,97890.0
2023-07-11 13:00:00,64.45,64.51,64.38,64.47,75218.0,56.4738,56.5264,56.4125,56.4914,75218.0
2023-07-11 13:30:00,64.46,64.52,64.44,64.52,103563.0,56.4826,56.5352,56.4651,56.5352,103563.0
2023-07-11 14:00:00,64.53,64.61,64.43,64.51,143928.0,56.5439,56.614,56.4563,56.5264,143928.0
2023-07-11 14:30:00,64.5,64.58,64.5,64.54,127677.0,56.5177,56.5878,56.5177,56.5527,127677.0
2023-07-11 15:00:00,64.54,64.57,64.47,64.51,157760.0,56.5527,56.579,56.4914,56.5264,157760.0
2023-07-11 15:30:00,64.52,64.58,64.45,64.53,537666.0,56.5352,56.5878,56.4738,56.5439,537666.0
2023-07-12 09:30:00,66.79,66.89,66.52,66.77,462834.0,58.5243,58.6119,58.2877,58.5067,462834.0
2023-07-12 10:00:00,66.77,66.92,66.67,66.78,260759.0,58.5067,58.6382,58.4191,58.5155,260759.0
2023-07-12 10:30:00,66.79,67.09,66.74,67.03,226961.0,58.5243,58.7871,58.4804,58.7346,226961.0
2023-07-12 11:00:00,67.04,67.16,66.92,66.95,223085.0,58.7433,58.8485,58.6382,58.6645,223085.0
2023-07-12 11:30:00,66.96,67.0,66.72,66.77,270226.0,58.6732,58.7083,58.4629,58.5067,270226.0
2023-07-12 12:00:00,66.76,66.9,66.71,66.86,75405.0,58.498,58.6206,58.4542,58.5856,75405.0
2023-07-12 12:30:00,66.86,66.94,66.83,66.89,81027.0,58.5856,58.6557,58.5593,58.6119,81027.0
2023-07-12 13:00:00,66.89,66.95,66.79,66.95,68452.0,58.6119,58.6645,58.5243,58.6645,68452.0
2023-07-12 13:30:00,66.94,66.99,66.91,66.97,64687.0,58.6557,58.6995,58.6294,58.682,64687.0
2023-07-12 14:00:00,66.98,67.03,66.93,66.98,151180.0,58.6907,58.7346,58.6469,58.6907,151180.0
2023-07-12 14:30:00,66.98,66.98,66.88,66.97,128113.0,58.6907,58.6907,58.6031,58.682,128113.0
2023-07-12 15:00:00,66.97,66.98,66.8,66.86,134177.0,58.682,58.6907,58.533,58.5856,134177.0
2023-07-12 15:30:00,66.86,66.96,66.79,66.93,404898.0,58.5856,58.6732,58.5243,58.6469,404898.0
2023-07-13 09:30:00,68.64,68.78,68.34,68.75,479770.0,60.1453,60.268,59.8824,60.2417,479770.0
2023-07-13 10:00:00,68.75,68.82,68.59,68.63,272200.0,60.2417,60.303,60.1015,60.1365,272200.0
2023-07-13 10:30:00,68.62,68.8,68.58,68.8,165160.0,60.1278,60.2855,60.0927,60.2855,165160.0
2023-07-13 11:00:00,68.79,68.81,68.57,68.69,180907.0,60.2767,60.2943,60.084,60.1891,180907.0
2023-07-13 11:30:00,68.68,68.75,68.62,68.7,139305.0,60.1804,60.2417,60.1278,60.1979,139305.0
2023-07-13 12:00:00,68.71,68.92,68.67,68.8,146847.0,60.2066,60.3907,60.1716,60.2855,146847.0
2023-07-13 12:30:00,68.81,68.9,68.76,68.83,92912.0,60.2943,60.3731,60.2505,60.3118,92912.0
2023-07-13 13:00:00,68.84,68.85,68.74,68.8,100271.0,60.3206,60.3293,60.2329,60.2855,100271.0
2023-07-13 13:30:00,68.8,68.81,68.69,68.79,67141.0,60.2855,60.2943,60.1891,60.2767,67141.0
2023-07-13 14:00:00,68.78,68.94,68.77,68.93,102104.0,60.268,60.4082,60.2592,60.3994,102104.0
2023-07-13 14:30:00,68.92,69.06,68.9,69.06,109543.0,60.3907,60.5133,60.3731,60.5133,109543.0
2023-07-13 15:00:00,69.06,69.16,69.04,69.1,145027.0,60.5133,60.6009,60.4958,60.5484,145027.0
2023-07-13 15:30:00,69.09,69.14,68.96,69.01,388593.0,60.5396,60.5834,60.4257,60.4695,388593.0
2023-07-14 09:30:00,69.09,69.1,68.79,69.0,223230.0,60.5396,60.5484,60.2767,60.4607,223230.0
2023-07-14 10:00:00,68.97,68.97,68.58,68.59,175212.0,60.4345,60.4345,60.0927,60.1015,175212.0
2023-07-14 10:30:00,68.58,68.62,68.47,68.61,191290.0,60.0927,60.1278,59.9963,60.119,191290.0
2023-07-14 11:00:00,68.62,68.72,68.46,68.69,142615.0,60.1278,60.2154,59.9876,60.1891,142615.0
2023-07-14 11:30:00,68.7,68.7,68.44,68.56,129669.0,60.1979,60.1979,59.9701,60.0752,129669.0
2023-07-14 12:00:00,68.56,68.61,68.5,68.53,63218.0,60.0752,60.119,60.0226,60.0489,63218.0
2023-07-14 12:30:00,68.51,68.58,68.46,68.5,59574.0,60.0314,60.0927,59.9876,60.0226,59574.0
2023-07-14 13:00:00,68.51,68.56,68.43,68.55,65857.0,60.0314,60.0752,59.9613,60.0664,65857.0
2023-07-14 13:30:00,68.55,68.68,68.55,68.65,79382.0,60.0664,60.1804,60.0664,60.1541,79382.0
2023-07-14 14:00:00,68.65,68.68,68.62,68.64,58110.0,60.1541,60.1804,60.1278,60.1453,58110.0
2023-07-14 14:30:00,68.64,68.69,68.56,68.62,69106.0,60.1453,60.1891,60.0752,60.1278,69106.0
2023-07-14 15:00:00,68.62,68.67,68.54,68.56,83479.0,60.1278,60.1716,60.0577,60.0752,83479.0
2023-07-14 15:30:00,68.56,68.59,68.46,68.54,256323.0,60.0752,60.1015,59.9876,60.0577,256323.0
2023-07-17 09:30:00,66.85,67.07,66.76,67.01,316713.0,58.5768,58.7696,58.498,58.717,316713.0
2023-07-17 10:00:00,67.0,67.02,66.78,66.84,158636.0,58.7083,58.7258,58.5155,58.5681,158636.0
2023-07-17 10:30:00,66.87,66.91,66.72,66.86,135050.0,58.5944,58.6294,58.4629,58.5856,135050.0
2023-07-17 11:00:00,66.86,67.05,66.78,67.02,107078.0,58.5856,58.7521,58.5155,58.7258,107078.0
2023-07-17 11:30:00,67.01,67.06,66.87,67.02,193856.0,58.717,58.7608,58.5944,58.7258,193856.0
2023-07-17 12:00:00,67.02,67.13,67.01,67.1,88103.0,58.7258,58.8222,58.717,58.7959,88103.0
2023-07-17 12:30:00,67.09,67.19,67.07,67.19,121251.0,58.7871,58.8748,58.7696,58.8748,121251.0
2023-07-17 13:00:00,67.19,67.23,67.15,67.2,80363.0,58.8748,58.9098,58.8397,58.8835,80363.0
2023-07-17 13:30:00,67.21,67.36,67.19,67.34,56410.0,58.8923,59.0237,58.8748,59.0062,56410.0
2023-07-17 14:00:00,67.34,67.38,67.26,67.35,76754.0,59.0062,59.0412,58.9361,59.0149,76754.0
2023-07-17 14:30:00,67.34,67.34,67.26,67.31,54687.0,59.0062,59.0062,58.9361,58.9799,54687.0
2023-07-17 15:00:00,67.31,67.37,67.28,67.31,92208.0,58.9799,59.0325,58.9536,58.9799,92208.0
2023-07-17 15:30:00,67.3,67.36,67.2,67.32,323412.0,58.9711,59.0237,58.8835,58.9887,323412.0
2023-07-18 09:30:00,66.66,67.23,66.64,67.1,314811.0,58.4103,58.9098,58.3928,58.7959,314811.0
2023-07-18 10:00:00,67.11,67.29,67.1,67.19,175636.0,58.8047,58.9624,58.7959,58.8748,175636.0
2023-07-18 10:30:00,67.19,67.21,67.03,67.13,175772.0,58.8748,58.8923,58.7346,58.8222,175772.0
2023-07-18 11:00:00,67.14,67.27,67.13,67.14,150800.0,58.8309,58.9449,58.8222,58.8309,150800.0
2023-07-18 11:30:00,67.14,67.2,67.09,67.15,125585.0,58.8309,58.8835,58.7871,58.8397,125585.0
2023-07-18 12:00:00,67.14,67.16,67.0,67.05,68489.0,58.8309,58.8485,58.7083,58.7521,68489.0
2023-07-18 12:30:00,67.05,67.06,66.88,66.89,69087.0,58.7521,58.7608,58.6031,58.6119,69087.0
2023-07-18 13:00:00,66.89,66.99,66.88,66.94,73599.0,58.6119,58.6995,58.6031,58.6557,73599.0
2023-07-18 13:30:00,66.95,67.06,66.94,67.0,65829.0,58.6645,58.7608,58.6557,58.7083,65829.0
2023-07-18 14:00:00,67.0,67.16,66.96,67.14,61579.0,58.7083,58.8485,58.6732,58.8309,61579.0
2023-07-18 14:30:00,67.13,67.24,67.1,67.22,72630.0,58.8222,58.9186,58.7959,58.901,72630.0
2023-07-18 15:00:00,67.22,67.34,67.16,67.31,124213.0,58.901,59.0062,58.8485,58.9799,124213.0
2023-07-18 15:30:00,67.31,67.33,67.15,67.17,270284.0,58.9799,58.9974,58.8397,58.8572,270284.0
2023-07-19 09:30:00,65.87,66.2,65.84,66.02,397391.0,57.7181,58.0073,57.6918,57.8495,397391.0
2023-07-19 10:00:00,66.02,66.11,65.91,65.93,186051.0,57.8495,57.9284,57.7532,57.7707,186051.0
2023-07-19 10:30:00,65.93,65.98,65.82,65.96,173992.0,57.7707,57.8145,57.6743,57.797,173992.0
2023-07-19 11:00:00,65.96,66.18,65.95,66.17,149915.0,57.797,57.9897,57.7882,57.981,149915.0
2023-07-19 11:30:00,66.13,66.14,65.96,65.97,107342.0,57.9459,57.9547,57.797,57.8057,107342.0
2023-07-19 12:00:00,65.98,66.01,65.87,65.89,76890.0,57.8145,57.8408,57.7181,57.7356,76890.0
2023-07-19 12:30:00,65.9,66.03,65.84,66.0,124025.0,57.7444,57.8583,57.6918,57.832,124025.0
2023-07-19 13:00:00,65.99,66.08,65.97,66.07,46907.0,57.8233,57.9021,57.8057,57.8934,46907.0
2023-07-19 13:30:00,66.07,66.07,66.0,66.01,57070.0,57.8934,57.8934,57.832,57.8408,57070.0
2023-07-19 14:00:00,66.01,66.05,65.98,66.04,81738.0,57.8408,57.8758,57.8145,57.8671,81738.0
2023-07-19 14:30:00,66.03,66.14,66.03,66.13,81861.0,57.8583,57.9547,57.8583,57.9459,81861.0
2023-07-19 15:00:00,66.13,66.27,66.12,66.25,158827.0,57.9459,58.0686,57.9372,58.0511,158827.0
2023-07-19 15:30:00,66.25,66.28,66.15,66.22,354299.0,58.0511,58.0774,57.9635,58.0248,354299.0
2023-07-20 09:30:00,67.19,67.49,66.9,67.47,297322.0,58.8748,59.1376,58.6206,59.1201,297322.0
2023-07-20 10:00:00,67.48,67.52,66.87,66.92,208626.0,59.1289,59.1639,58.5944,58.6382,208626.0
2023-07-20 10:30:00,66.91,66.99,66.81,66.99,113678.0,58.6294,58.6995,58.5418,58.6995,113678.0
2023-07-20 11:00:00,67.0,67.09,66.97,67.04,76539.0,58.7083,58.7871,58.682,58.7433,76539.0
2023-07-20 11:30:00,67.04,67.07,66.85,66.89,77971.0,58.7433,58.7696,58.5768,58.6119,77971.0
2023-07-20 12:00:00,66.91,67.01,66.89,66.93,47867.0,58.6294,58.717,58.6119,58.6469,47867.0
2023-07-20 12:30:00,66.93,66.98,66.87,66.88,49992.0,58.6469,58.6907,58.5944,58.6031,49992.0
2023-07-20 13:00:00,66.89,66.99,66.87,66.97,47189.0,58.6119,58.6995,58.5944,58.682,47189.0
2023-07-20 13:30:00,66.96,66.99,66.9,66.92,53407.0,58.6732,58.6995,58.6206,58.6382,53407.0
2023-07-20 14:00:00,66.93,66.94,66.78,66.78,88618.0,58.6469,58.6557,58.5155,58.5155,88618.0
2023-07-20 14:30:00,66.78,66.9,66.77,66.86,90712.0,58.5155,58.6206,58.5067,58.5856,90712.0
2023-07-20 15:00:00,66.86,66.87,66.66,66.67,80004.0,58.5856,58.5944,58.4103,58.4191,80004.0
2023-07-20 15:30:00,66.67,66.71,66.58,66.6,308326.0,58.4191,58.4542,58.3402,58.3578,308326.0
2023-07-21 09:30:00,66.93,66.96,66.29,66.39,202178.0,58.6469,58.6732,58.0861,58.1738,202178.0
2023-07-21 10:00:00,66.4,66.59,66.36,66.39,94867.0,58.1825,58.349,58.1475,58.1738,94867.0
2023-07-21 10:30:00,66.39,66.52,66.32,66.39,75212.0,58.1738,58.2877,58.1124,58.1738,75212.0
2023-07-21 11:00:00,66.4,66.47,66.33,66.46,65226.0,58.1825,58.2439,58.1212,58.2351,65226.0
2023-07-21 11:30:00,66.44,66.46,66.37,66.41,37462.0,58.2176,58.2351,58.1562,58.1913,37462.0
2023-07-21 12:00:00,66.41,66.43,66.36,66.38,29787.0,58.1913,58.2088,58.1475,58.165,29787.0
2023-07-21 12:30:00,66.38,66.48,66.34,66.45,33039.0,58.165,58.2526,58.1299,58.2263,33039.0
2023-07-21 13:00:00,66.45,66.58,66.43,66.56,39752.0,58.2263,58.3402,58.2088,58.3227,39752.0
2023-07-21 13:30:00,66.56,66.61,66.52,66.53,37141.0,58.3227,58.3665,58.2877,58.2964,37141.0
2023-07-21 14:00:00,66.53,66.59,66.48,66.58,38191.0,58.2964,58.349,58.2526,58.3402,38191.0
2023-07-21 14:30:00,66.59,66.69,66.55,66.55,81287.0,58.349,58.4366,58.314,58.314,81287.0
2023-07-21 15:00:00,66.55,66.57,66.47,66.51,59168.0,58.314,58.3315,58.2439,58.2789,59168.0
2023-07-21 15:30:00,66.51,66.56,66.46,66.49,131476.0,58.2789,58.3227,58.2351,58.2614,131476.0
2023-07-24 09:30:00,66.19,66.75,66.19,66.4,225806.0,57.9985,58.4892,57.9985,58.1825,225806.0
2023-07-24 10:00:00,66.4,66.51,66.14,66.26,200334.0,58.1825,58.2789,57.9547,58.0598,200334.0
2023-07-24 10:30:00,66.27,66.91,66.22,66.8,254173.0,58.0686,58.6294,58.0248,58.533,254173.0
2023-07-24 11:00:00,66.8,66.99,66.77,66.99,179342.0,58.533,58.6995,58.5067,58.6995,179342.0
2023-07-24 11:30:00,66.99,67.12,66.88,67.12,129544.0,58.6995,58.8134,58.6031,58.8134,129544.0
2023-07-24 12:00:00,67.12,67.14,67.04,67.11,93125.0,58.8134,58.8309,58.7433,58.8047,93125.0
2023-07-24 12:30:00,67.11,67.24,67.09,67.2,70968.0,58.8047,58.9186,58.7871,58.8835,70968.0
2023-07-24 13:00:00,67.19,67.37,67.19,67.36,54803.0,58.8748,59.0325,58.8748,59.0237,54803.0
2023-07-24 13:30:00,67.36,67.41,67.29,67.41,69112.0,59.0237,59.0675,58.9624,59.0675,69112.0
2023-07-24 14:00:00,67.41,67.43,67.31,67.37,109404.0,59.0675,59.085,58.9799,59.0325,109404.0
2023-07-24 14:30:00,67.38,67.38,67.19,67.2,101972.0,59.0412,59.0412,58.8748,58.8835,101972.0
2023-07-24 15:00:00,67.2,67.2,67.0,67.01,101466.0,58.8835,58.8835,58.7083,58.717,101466.0
2023-07-24 15:30:00,67.02,67.15,67.01,67.03,279463.0,58.7258,58.8397,58.717,58.7346,279463.0
2023-07-25 09:30:00,69.48,69.6,69.13,69.45,512031.0,60.8813,60.9865,60.5747,60.8551,512031.0
2023-07-25 10:00:00,69.45,70.15,69.36,70.02,372851.0,60.8551,61.4684,60.7762,61.3545,372851.0
2023-07-25 10:30:00,70.01,70.21,69.94,70.06,309017.0,61.3458,61.521,61.2844,61.3896,309017.0
2023-07-25 11:00:00,70.06,70.13,69.83,69.86,325065.0,61.3896,61.4509,61.188,61.2143,325065.0
2023-07-25 11:30:00,69.86,69.91,69.75,69.89,221510.0,61.2143,61.2581,61.1179,61.2406,221510.0
2023-07-25 12:00:00,69.88,69.88,69.77,69.79,67338.0,61.2318,61.2318,61.1355,61.153,67338.0
2023-07-25 12:30:00,69.8,69.84,69.72,69.76,84835.0,61.1617,61.1968,61.0916,61.1267,84835.0
2023-07-25 13:00:00,69.76,69.8,69.72,69.8,143196.0,61.1267,61.1617,61.0916,61.1617,143196.0
2023-07-25 13:30:00,69.8,69.9,69.8,69.87,91745.0,61.1617,61.2494,61.1617,61.2231,91745.0
2023-07-25 14:00:00,69.87,69.99,69.85,69.98,86930.0,61.2231,61.3282,61.2056,61.3195,86930.0
2023-07-25 14:30:00,69.98,70.06,69.9,69.98,126526.0,61.3195,61.3896,61.2494,61.3195,126526.0
2023-07-25 15:00:00,69.99,70.07,69.99,70.03,176568.0,61.3282,61.3983,61.3282,61.3633,176568.0
2023-07-25 15:30:00,70.03,70.03,69.82,69.83,420026.0,61.3633,61.3633,61.1793,61.188,420026.0
2023-07-26 09:30:00,68.21,68.56,67.98,68.13,421997.0,59.7685,60.0752,59.567,59.6984,421997.0
2023-07-26 10:00:00,68.12,68.15,67.77,67.89,210056.0,59.6897,59.7159,59.383,59.4881,210056.0
2023-07-26 10:30:00,67.89,68.05,67.82,67.98,175028.0,59.4881,59.6283,59.4268,59.567,175028.0
2023-07-26 11:00:00,67.98,68.3,67.95,67.97,174195.0,59.567,59.8474,59.5407,59.5582,174195.0
2023-07-26 11:30:00,67.96,68.13,67.91,68.05,100118.0,59.5495,59.6984,59.5056,59.6283,100118.0
2023-07-26 12:00:00,68.05,68.09,67.95,67.98,55670.0,59.6283,59.6634,59.5407,59.567,55670.0
2023-07-26 12:30:00,67.98,68.07,67.93,68.0,129924.0,59.567,59.6458,59.5232,59.5845,129924.0
2023-07-26 13:00:00,68.01,68.01,67.76,67.78,72159.0,59.5933,59.5933,59.3742,59.3917,72159.0
2023-07-26 13:30:00,67.78,67.9,67.6,67.6,101869.0,59.3917,59.4969,59.234,59.234,101869.0
2023-07-26 14:00:00,67.6,67.8,67.55,67.67,96240.0,59.234,59.4093,59.1902,59.2953,96240.0
2023-07-26 14:30:00,67.67,68.24,67.64,68.1,136397.0,59.2953,59.7948,59.2691,59.6721,136397.0
2023-07-26 15:00:00,68.1,68.15,67.68,67.91,143801.0,59.6721,59.7159,59.3041,59.5056,143801.0
2023-07-26 15:30:00,67.9,68.05,67.83,67.95,402867.0,59.4969,59.6283,59.4355,59.5407,402867.0
2023-07-27 09:30:00,67.57,67.62,67.07,67.39,328660.0,59.2077,59.2515,58.7696,59.05,328660.0
2023-07-27 10:00:00,67.39,67.61,67.26,67.61,172606.0,59.05,59.2428,58.9361,59.2428,172606.0
2023-07-27 10:30:00,67.61,67.83,67.56,67.71,206394.0,59.2428,59.4355,59.199,59.3304,206394.0
2023-07-27 11:00:00,67.72,67.8,67.51,67.59,237008.0,59.3392,59.4093,59.1551,59.2252,237008.0
2023-07-27 11:30:00,67.59,67.92,67.42,67.91,325422.0,59.2252,59.5144,59.0763,59.5056,325422.0
2023-07-27 12:00:00,67.9,67.99,67.81,67.85,133702.0,59.4969,59.5757,59.418,59.4531,133702.0
2023-07-27 12:30:00,67.86,67.9,67.79,67.87,50473.0,59.4618,59.4969,59.4005,59.4706,50473.0
2023-07-27 13:00:00,67.88,67.91,67.71,67.77,61158.0,59.4794,59.5056,59.3304,59.383,61158.0
2023-07-27 13:30:00,67.76,67.76,67.64,67.73,58696.0,59.3742,59.3742,59.2691,59.3479,58696.0
2023-07-27 14:00:00,67.72,67.74,67.46,67.47,92305.0,59.3392,59.3567,59.1113,59.1201,92305.0
2023-07-27 14:30:00,67.46,67.48,67.28,67.29,126095.0,59.1113,59.1289,58.9536,58.9624,126095.0
2023-07-27 15:00:00,67.28,67.34,67.12,67.14,154856.0,58.9536,59.0062,58.8134,58.8309,154856.0
2023-07-27 15:30:00,67.15,67.18,66.9,67.06,334859.0,58.8397,58.866,58.6206,58.7608,334859.0
2023-07-28 09:30:00,66.39,66.42,65.9,66.31,334675.0,58.1738,58.2,57.7444,58.1037,334675.0
2023-07-28 10:00:00,66.31,66.38,65.86,65.88,338981.0,58.1037,58.165,57.7093,57.7269,338981.0
2023-07-28 10:30:00,65.88,66.03,65.8,66.03,437284.0,57.7269,57.8583,57.6568,57.8583,437284.0
2023-07-28 11:00:00,66.03,66.27,66.0,66.12,143921.0,57.8583,58.0686,57.832,57.9372,143921.0
2023-07-28 11:30:00,66.12,66.29,66.11,66.26,110716.0,57.9372,58.0861,57.9284,58.0598,110716.0
2023-07-28 12:00:00,66.26,66.26,66.16,66.26,79500.0,58.0598,58.0598,57.9722,58.0598,79500.0
2023-07-28 12:30:00,66.25,66.28,66.2,66.25,55307.0,58.0511,58.0774,58.0073,58.0511,55307.0
2023-07-28 13:00:00,66.25,66.3,66.14,66.15,47977.0,58.0511,58.0949,57.9547,57.9635,47977.0
2023-07-28 13:30:00,66.14,66.2,66.03,66.13,157510.0,57.9547,58.0073,57.8583,57.9459,157510.0
2023-07-28 14:00:00,66.13,66.17,66.05,66.1,102888.0,57.9459,57.981,57.8758,57.9196,102888.0
2023-07-28 14:30:00,66.09,66.17,66.05,66.12,80385.0,57.9109,57.981,57.8758,57.9372,80385.0
2023-07-28 15:00:00,66.13,66.18,66.1,66.12,79647.0,57.9459,57.9897,57.9196,57.9372,79647.0
2023-07-28 15:30:00,66.11,66.17,66.06,66.1,329096.0,57.9284,57.981,57.8846,57.9196,329096.0
2023-07-31 09:30:00,66.5,66.75,66.46,66.67,421208.0,58.2701,58.4892,58.2351,58.4191,421208.0
2023-07-31 10:00:00,66.67,66.8,66.6,66.79,308446.0,58.4191,58.533,58.3578,58.5243,308446.0
2023-07-31 10:30:00,66.78,66.83,66.67,66.77,151137.0,58.5155,58.5593,58.4191,58.5067,151137.0
2023-07-31 11:00:00,66.77,66.79,66.72,66.76,104917.0,58.5067,58.5243,58.4629,58.498,104917.0
2023-07-31 11:30:00,66.76,66.88,66.61,66.67,183284.0,58.498,58.6031,58.3665,58.4191,183284.0
2023-07-31 12:00:00,66.68,66.74,66.66,66.67,113544.0,58.4279,58.4804,58.4103,58.4191,113544.0
2023-07-31 12:30:00,66.66,66.72,66.64,66.72,55328.0,58.4103,58.4629,58.3928,58.4629,55328.0
2023-07-31 13:00:00,66.72,66.72,66.59,66.6,55623.0,58.4629,58.4629,58.349,58.3578,55623.0
2023-07-31 13:30:00,66.59,66.64,66.59,66.62,74778.0,58.349,58.3928,58.349,58.3753,74778.0
2023-07-31 14:00:00,66.62,66.64,66.51,66.57,78838.0,58.3753,58.3928,58.2789,58.3315,78838.0
2023-07-31 14:30:00,66.57,66.64,66.55,66.62,78627.0,58.3315,58.3928,58.314,58.3753,78627.0
2023-07-31 15:00:00,66.62,66.68,66.55,66.67,137027.0,58.3753,58.4279,58.314,58.4191,137027.0
2023-07-31 15:30:00,66.68,66.69,66.48,66.55,513441.0,58.4279,58.4366,58.2526,58.314,513441.0
2023-08-01 09:30:00,65.48,65.51,65.15,65.43,278860.0,57.3764,57.4027,57.0872,57.3326,278860.0
2023-08-01 10:00:00,65.44,65.68,65.44,65.59,370015.0,57.3413,57.5516,57.3413,57.4728,370015.0
2023-08-01 10:30:00,65.59,65.66,65.52,65.65,316884.0,57.4728,57.5341,57.4114,57.5253,316884.0
2023-08-01 11:00:00,65.65,65.69,65.45,65.53,322160.0,57.5253,57.5604,57.3501,57.4202,322160.0
2023-08-01 11:30:00,65.54,65.65,65.43,65.49,187277.0,57.429,57.5253,57.3326,57.3851,187277.0
2023-08-01 12:00:00,65.49,65.51,65.44,65.45,107536.0,57.3851,57.4027,57.3413,57.3501,107536.0
2023-08-01 12:30:00,65.45,65.5,65.43,65.45,109806.0,57.3501,57.3939,57.3326,57.3501,109806.0
2023-08-01 13:00:00,65.46,65.48,65.44,65.45,67227.0,57.3589,57.3764,57.3413,57.3501,67227.0
2023-08-01 13:30:00,65.46,65.53,65.43,65.51,133861.0,57.3589,57.4202,57.3326,57.4027,133861.0
2023-08-01 14:00:00,65.51,65.62,65.51,65.54,89335.0,57.4027,57.499,57.4027,57.429,89335.0
2023-08-01 14:30:00,65.55,65.56,65.49,65.52,121935.0,57.4377,57.4465,57.3851,57.4114,121935.0
2023-08-01 15:00:00,65.51,65.55,65.49,65.54,134176.0,57.4027,57.4377,57.3851,57.429,134176.0
2023-08-01 15:30:00,65.53,65.63,65.49,65.57,430106.0,57.4202,57.5078,57.3851,57.4552,430106.0
2023-08-02 09:30:00,64.23,64.52,64.01,64.33,328355.0,56.2811,56.5352,56.0883,56.3687,328355.0
2023-08-02 10:00:00,64.34,64.36,63.89,63.94,241018.0,56.3775,56.395,55.9831,56.027,241018.0
2023-08-02 10:30:00,63.95,64.02,63.59,63.65,279408.0,56.0357,56.0971,55.7203,55.7729,279408.0
2023-08-02 11:00:00,63.65,63.86,63.61,63.78,203322.0,55.7729,55.9569,55.7378,55.8868,203322.0
2023-08-02 11:30:00,63.79,63.89,63.66,63.75,133871.0,55.8955,55.9831,55.7816,55.8605,133871.0
2023-08-02 12:00:00,63.75,63.84,63.73,63.8,106478.0,55.8605,55.9393,55.843,55.9043,106478.0
2023-08-02 12:30:00,63.8,63.98,63.78,63.97,72558.0,55.9043,56.062,55.8868,56.0532,72558.0
2023-08-02 13:00:00,63.97,64.05,63.96,64.0,49519.0,56.0532,56.1233,56.0445,56.0795,49519.0
2023-08-02 13:30:00,64.0,64.04,63.91,63.92,50054.0,56.0795,56.1146,56.0007,56.0094,50054.0
2023-08-02 14:00:00,63.92,64.01,63.92,64.0,50084.0,56.0094,56.0883,56.0094,56.0795,50084.0
2023-08-02 14:30:00,64.0,64.02,63.89,63.92,91128.0,56.0795,56.0971,55.9831,56.0094,91128.0
2023-08-02 15:00:00,63.91,63.97,63.75,63.76,155577.0,56.0007,56.0532,55.8605,55.8692,155577.0
2023-08-02 15:30:00,63.76,63.88,63.75,63.82,455617.0,55.8692,55.9744,55.8605,55.9218,455617.0
2023-08-03 09:30:00,63.48,63.84,63.27,63.43,296106.0,55.6239,55.9393,55.4399,55.5801,296106.0
2023-08-03 10:00:00,63.41,63.79,63.34,63.74,259862.0,55.5626,55.8955,55.5012,55.8517,259862.0
2023-08-03 10:30:00,63.72,64.06,63.68,64.0,285962.0,55.8342,56.1321,55.7991,56.0795,285962.0
2023-08-03 11:00:00,64.01,64.41,64.0,64.35,167593.0,56.0883,56.4388,56.0795,56.3862,167593.0
2023-08-03 11:30:00,64.35,64.45,64.19,64.33,138319.0,56.3862,56.4738,56.246,56.3687,138319.0
2023-08-03 12:00:00,64.32,64.43,64.28,64.31,56708.0,56.3599,56.4563,56.3249,56.3512,56708.0
2023-08-03 12:30:00,64.31,64.35,64.22,64.35,71362.0,56.3512,56.3862,56.2723,56.3862,71362.0
2023-08-03 13:00:00,64.35,64.38,64.27,64.28,54324.0,56.3862,56.4125,56.3161,56.3249,54324.0
2023-08-03 13:30:00,64.28,64.31,64.19,64.2,61580.0,56.3249,56.3512,56.246,56.2548,61580.0
2023-08-03 14:00:00,64.2,64.21,64.14,64.18,56959.0,56.2548,56.2635,56.2022,56.2373,56959.0
2023-08-03 14:30:00,64.18,64.2,64.11,64.15,77729.0,56.2373,56.2548,56.1759,56.211,77729.0
2023-08-03 15:00:00,64.16,64.17,64.06,64.1,81444.0,56.2197,56.2285,56.1321,56.1672,81444.0
2023-08-03 15:30:00,64.09,64.17,64.05,64.05,224690.0,56.1584,56.2285,56.1233,56.1233,224690.0
2023-08-04 09:30:00,64.03,64.45,63.81,64.23,186564.0,56.1058,56.4738,55.9131,56.2811,186564.0
2023-08-04 10:00:00,64.22,64.36,63.99,64.3,168548.0,56.2723,56.395,56.0708,56.3424,168548.0
2023-08-04 10:30:00,64.3,64.47,64.27,64.35,124062.0,56.3424,56.4914,56.3161,56.3862,124062.0
2023-08-04 11:00:00,64.34,64.68,64.28,64.63,246292.0,56.3775,56.6754,56.3249,56.6316,246292.0
2023-08-04 11:30:00,64.64,64.75,64.61,64.68,88654.0,56.6403,56.7367,56.614,56.6754,88654.0
2023-08-04 12:00:00,64.68,64.82,64.62,64.78,49433.0,56.6754,56.7981,56.6228,56.763,49433.0
2023-08-04 12:30:00,64.78,64.88,64.75,64.81,58850.0,56.763,56.8506,56.7367,56.7893,58850.0
2023-08-04 13:00:00,64.82,64.82,64.71,64.71,63182.0,56.7981,56.7981,56.7017,56.7017,63182.0
2023-08-04 13:30:00,64.72,64.78,64.66,64.69,92915.0,56.7104,56.763,56.6579,56.6841,92915.0
2023-08-04 14:00:00,64.69,64.69,64.21,64.28,179117.0,56.6841,56.6841,56.2635,56.3249,179117.0
2023-08-04 14:30:00,64.29,64.32,64.1,64.14,85686.0,56.3336,56.3599,56.1672,56.2022,85686.0
2023-08-04 15:00:00,64.15,64.16,64.0,64.03,122509.0,56.211,56.2197,56.0795,56.1058,122509.0
2023-08-04 15:30:00,64.03,64.07,63.92,64.05,289669.0,56.1058,56.1409,56.0094,56.1233,289669.0
2023-08-07 09:30:00,64.22,64.43,63.86,63.86,225294.0,56.2723,56.4563,55.9569,55.9569,225294.0
2023-08-07 10:00:00,63.86,64.17,63.81,64.16,150730.0,55.9569,56.2285,55.9131,56.2197,150730.0
2023-08-07 10:30:00,64.18,64.32,64.1,64.18,102067.0,56.2373,56.3599,56.1672,56.2373,102067.0
2023-08-07 11:00:00,64.2,64.24,64.1,64.11,117780.0,56.2548,56.2898,56.1672,56.1759,117780.0
2023-08-07 11:30:00,64.11,64.15,64.04,64.06,87604.0,56.1759,56.211,56.1146,56.1321,87604.0
2023-08-07 12:00:00,64.05,64.1,63.98,64.03,61145.0,56.1233,56.1672,56.062,56.1058,61145.0
2023-08-07 12:30:00,64.04,64.06,63.97,64.04,40787.0,56.1146,56.1321,56.0532,56.1146,40787.0
2023-08-07 13:00:00,64.06,64.07,64.0,64.01,44885.0,56.1321,56.1409,56.0795,56.0883,44885.0
2023-08-07 13:30:00,64.02,64.1,64.01,64.09,55156.0,56.0971,56.1672,56.0883,56.1584,55156.0
2023-08-07 14:00:00,64.09,64.13,64.05,64.06,64338.0,56.1584,56.1934,56.1233,56.1321,64338.0
2023-08-07 14:30:00,64.06,64.14,64.06,64.13,60988.0,56.1321,56.2022,56.1321,56.1934,60988.0
2023-08-07 15:00:00,64.13,64.14,64.01,64.02,84536.0,56.1934,56.2022,56.0883,56.0971,84536.0
2023-08-07 15:30:00,64.02,64.08,63.96,64.04,342939.0,56.0971,56.1496,56.0445,56.1146,342939.0
2023-08-08 09:30:00,62.99,62.99,62.47,62.91,472012.0,55.1945,55.1945,54.7389,55.1244,472012.0
2023-08-08 10:00:00,62.92,63.18,62.85,63.18,134328.0,55.1332,55.361,55.0719,55.361,134328.0
2023-08-08 10:30:00,63.17,63.18,62.99,63.09,146757.0,55.3523,55.361,55.1945,55.2822,146757.0
2023-08-08 11:00:00,63.09,63.2,63.01,63.09,141013.0,55.2822,55.3785,55.2121,55.2822,141013.0
2023-08-08 11:30:00,63.08,63.23,63.06,63.19,125062.0,55.2734,55.4048,55.2559,55.3698,125062.0
2023-08-08 12:00:00,63.2,63.3,63.16,63.29,50448.0,55.3785,55.4662,55.3435,55.4574,50448.0
2023-08-08 12:30:00,63.3,63.39,63.29,63.36,63090.0,55.4662,55.545,55.4574,55.5187,63090.0
2023-08-08 13:00:00,63.34,63.45,63.33,63.45,46394.0,55.5012,55.5976,55.4925,55.5976,46394.0
2023-08-08 13:30:00,63.46,63.62,63.45,63.56,126343.0,55.6064,55.7466,55.5976,55.694,126343.0
2023-08-08 14:00:00,63.56,63.57,63.47,63.5,54757.0,55.694,55.7028,55.6151,55.6414,54757.0
2023-08-08 14:30:00,63.51,63.57,63.46,63.55,67111.0,55.6502,55.7028,55.6064,55.6852,67111.0
2023-08-08 15:00:00,63.56,63.68,63.56,63.67,102649.0,55.694,55.7991,55.694,55.7904,102649.0
2023-08-08 15:30:00,63.66,63.66,63.56,63.56,291590.0,55.7816,55.7816,55.694,55.694,291590.0
2023-08-09 09:30:00,64.12,64.25,63.84,64.17,254786.0,56.1847,56.2986,55.9393,56.2285,254786.0
2023-08-09 10:00:00,64.16,64.25,63.94,64.01,147681.0,56.2197,56.2986,56.027,56.0883,147681.0
2023-08-09 10:30:00,64.02,64.08,63.89,63.9,116104.0,56.0971,56.1496,55.9831,55.9919,116104.0
2023-08-09 11:00:00,63.89,63.95,63.63,63.68,120765.0,55.9831,56.0357,55.7553,55.7991,120765.0
2023-08-09 11:30:00,63.68,63.91,63.64,63.73,178238.0,55.7991,56.0007,55.7641,55.843,178238.0
2023-08-09 12:00:00,63.72,63.8,63.7,63.73,58752.0,55.8342,55.9043,55.8167,55.843,58752.0
2023-08-09 12:30:00,63.72,63.79,63.71,63.76,46420.0,55.8342,55.8955,55.8254,55.8692,46420.0
2023-08-09 13:00:00,63.76,63.89,63.72,63.81,47847.0,55.8692,55.9831,55.8342,55.9131,47847.0
2023-08-09 13:30:00,63.81,63.87,63.79,63.8,48124.0,55.9131,55.9656,55.8955,55.9043,48124.0
2023-08-09 14:00:00,63.8,63.9,63.79,63.87,43476.0,55.9043,55.9919,55.8955,55.9656,43476.0
2023-08-09 14:30:00,63.88,63.92,63.86,63.91,51621.0,55.9744,56.0094,55.9569,56.0007,51621.0
2023-08-09 15:00:00,63.9,63.91,63.79,63.84,85410.0,55.9919,56.0007,55.8955,55.9393,85410.0
2023-08-09 15:30:00,63.83,63.84,63.63,63.68,263663.0,55.9306,55.9393,55.7553,55.7991,263663.0
2023-08-10 09:30:00,61.85,62.19,61.75,62.19,266388.0,55.7592,56.0657,55.6691,56.0657,266388.0
2023-08-10 10:00:00,62.19,62.25,62.03,62.07,147740.0,56.0657,56.1198,55.9215,55.9575,147740.0
2023-08-10 10:30:00,62.07,62.07,61.56,61.7,200293.0,55.9575,55.9575,55.4978,55.624,200293.0
2023-08-10 11:00:00,61.7,61.75,61.61,61.72,158707.0,55.624,55.6691,55.5428,55.642,158707.0
2023-08-10 11:30:00,61.71,61.84,61.64,61.75,109853.0,55.633,55.7502,55.5699,55.6691,109853.0
2023-08-10 12:00:00,61.74,61.79,61.55,61.6,108306.0,55.66,55.7051,55.4887,55.5338,108306.0
2023-08-10 12:30:00,61.61,61.65,61.44,61.49,113783.0,55.5428,55.5789,55.3896,55.4347,113783.0
2023-08-10 13:00:00,61.48,61.52,61.37,61.4,119470.0,55.4256,55.4617,55.3265,55.3535,119470.0
2023-08-10 13:30:00,61.38,61.38,61.15,61.18,120571.0,55.3355,55.3355,55.1281,55.1552,120571.0
2023-08-10 14:00:00,61.18,61.41,61.13,61.36,108098.0,55.1552,55.3625,55.1101,55.3175,108098.0
2023-08-10 14:30:00,61.36,61.47,61.31,61.46,91183.0,55.3175,55.4166,55.2724,55.4076,91183.0
2023-08-10 15:00:00,61.45,61.49,61.35,61.38,95306.0,55.3986,55.4347,55.3084,55.3355,95306.0
2023-08-10 15:30:00,61.37,61.4,61.28,61.35,425737.0,55.3265,55.3535,55.2453,55.3084,425737.0
2023-08-11 09:30:00,60.59,60.83,60.48,60.79,385018.0,54.6233,54.8397,54.5241,54.8036,385018.0
2023-08-11 10:00:00,60.8,60.97,60.64,60.87,371988.0,54.8126,54.9659,54.6684,54.8757,371988.0
2023-08-11 10:30:00,60.87,61.05,60.82,60.9,307121.0,54.8757,55.038,54.8306,54.9028,307121.0
2023-08-11 11:00:00,60.91,60.99,60.78,60.79,200995.0,54.9118,54.9839,54.7946,54.8036,200995.0
2023-08-11 11:30:00,60.79,61.01,60.78,61.01,195721.0,54.8036,55.0019,54.7946,55.0019,195721.0
2023-08-11 12:00:00,61.01,61.07,60.93,61.02,163628.0,55.0019,55.056,54.9298,55.0109,163628.0
2023-08-11 12:30:00,61.03,61.07,60.9,60.92,113922.0,55.02,55.056,54.9028,54.9208,113922.0
2023-08-11 13:00:00,60.91,60.96,60.83,60.94,110649.0,54.9118,54.9568,54.8397,54.9388,110649.0
2023-08-11 13:30:00,60.94,60.95,60.8,60.91,112877.0,54.9388,54.9478,54.8126,54.9118,112877.0
2023-08-11 14:00:00,60.91,61.02,60.87,61.0,108050.0,54.9118,55.0109,54.8757,54.9929,108050.0
2023-08-11 14:30:00,61.0,61.04,60.95,61.0,71390.0,54.9929,55.029,54.9478,54.9929,71390.0
2023-08-11 15:00:00,61.01,61.07,60.94,61.05,172560.0,55.0019,55.056,54.9388,55.038,172560.0
2023-08-11 15:30:00,61.05,61.08,60.94,61.01,338162.0,55.038,55.065,54.9388,55.0019,338162.0
2023-08-14 09:30:00,59.65,59.67,59.09,59.26,480852.0,53.7759,53.7939,53.271,53.4243,480852.0
2023-08-14 10:00:00,59.25,59.52,59.2,59.42,227766.0,53.4152,53.6587,53.3702,53.5685,227766.0
2023-08-14 10:30:00,59.43,59.77,59.41,59.69,202865.0,53.5775,53.884,53.5595,53.8119,202865.0
2023-08-14 11:00:00,59.69,59.7,59.54,59.66,160106.0,53.8119,53.8209,53.6767,53.7849,160106.0
2023-08-14 11:30:00,59.66,59.9,59.63,59.79,173125.0,53.7849,54.0012,53.7578,53.9021,173125.0
2023-08-14 12:00:00,59.79,59.94,59.76,59.91,116570.0,53.9021,54.0373,53.875,54.0102,116570.0
2023-08-14 12:30:00,59.9,60.05,59.87,60.04,86588.0,54.0012,54.1365,53.9742,54.1274,86588.0
2023-08-14 13:00:00,60.04,60.06,59.9,59.95,121539.0,54.1274,54.1455,54.0012,54.0463,121539.0
2023-08-14 13:30:00,59.95,59.98,59.73,59.79,111167.0,54.0463,54.0734,53.848,53.9021,111167.0
2023-08-14 14:00:00,59.79,59.89,59.76,59.8,156263.0,53.9021,53.9922,53.875,53.9111,156263.0
2023-08-14 14:30:00,59.8,59.88,59.73,59.82,139495.0,53.9111,53.9832,53.848,53.9291,139495.0
2023-08-14 15:00:00,59.83,59.91,59.78,59.87,123835.0,53.9381,54.0102,53.8931,53.9742,123835.0
2023-08-14 15:30:00,59.87,59.98,59.85,59.96,326886.0,53.9742,54.0734,53.9562,54.0553,326886.0
2023-08-15 09:30:00,59.26,59.34,58.98,58.98,358383.0,53.4243,53.4964,53.1718,53.1718,358383.0
2023-08-15 10:00:00,58.99,59.1,58.81,59.05,356654.0,53.1808,53.28,53.0186,53.2349,356654.0
2023-08-15 10:30:00,59.05,59.17,58.95,59.14,249803.0,53.2349,53.3431,53.1448,53.3161,249803.0
2023-08-15 11:00:00,59.14,59.3,59.09,59.3,201314.0,53.3161,53.4603,53.271,53.4603,201314.0
2023-08-15 11:30:00,59.3,59.35,59.1,59.17,234830.0,53.4603,53.5054,53.28,53.3431,234830.0
2023-08-15 12:00:00,59.17,59.21,59.06,59.07,110325.0,53.3431,53.3792,53.244,53.253,110325.0
2023-08-15 12:30:00,59.08,59.1,58.91,58.97,87971.0,53.262,53.28,53.1087,53.1628,87971.0
2023-08-15 13:00:00,58.98,59.05,58.94,59.04,93174.0,53.1718,53.2349,53.1358,53.2259,93174.0
2023-08-15 13:30:00,59.03,59.07,59.01,59.03,122200.0,53.2169,53.253,53.1989,53.2169,122200.0
2023-08-15 14:00:00,59.02,59.05,58.95,59.04,119255.0,53.2079,53.2349,53.1448,53.2259,119255.0
2023-08-15 14:30:00,59.04,59.1,58.95,58.97,130334.0,53.2259,53.28,53.1448,53.1628,130334.0
2023-08-15 15:00:00,58.96,58.98,58.72,58.73,168272.0,53.1538,53.1718,52.9374,52.9465,168272.0
2023-08-15 15:30:00,58.72,58.86,58.66,58.73,373877.0,52.9374,53.0637,52.8833,52.9465,373877.0
2023-08-16 09:30:00,58.31,58.95,58.27,58.69,263016.0,52.5678,53.1448,52.5318,52.9104,263016.0
2023-08-16 10:00:00,58.69,58.84,58.55,58.78,227236.0,52.9104,53.0456,52.7842,52.9915,227236.0
2023-08-16 10:30:00,58.77,59.04,58.69,59.03,319709.0,52.9825,53.2259,52.9104,53.2169,319709.0
2023-08-16 11:00:00,59.04,59.13,58.9,59.01,268111.0,53.2259,53.3071,53.0997,53.1989,268111.0
2023-08-16 11:30:00,59.0,59.02,58.78,58.81,66170.0,53.1899,53.2079,52.9915,53.0186,66170.0
2023-08-16 12:00:00,58.82,58.85,58.72,58.76,56347.0,53.0276,53.0546,52.9374,52.9735,56347.0
2023-08-16 12:30:00,58.76,58.85,58.69,58.77,102468.0,52.9735,53.0546,52.9104,52.9825,102468.0
2023-08-16 13:00:00,58.76,58.78,58.6,58.67,75833.0,52.9735,52.9915,52.8293,52.8924,75833.0
2023-08-16 13:30:00,58.68,58.82,58.64,58.78,101992.0,52.9014,53.0276,52.8653,52.9915,101992.0
2023-08-16 14:00:00,58.78,58.82,58.6,58.8,77248.0,52.9915,53.0276,52.8293,53.0096,77248.0
2023-08-16 14:30:00,58.81,58.85,58.58,58.62,67647.0,53.0186,53.0546,52.8112,52.8473,67647.0
2023-08-16 15:00:00,58.61,58.62,58.33,58.37,174426.0,52.8383,52.8473,52.5858,52.6219,174426.0
2023-08-16 15:30:00,58.36,58.44,58.33,58.35,354852.0,52.6129,52.685,52.5858,52.6039,354852.0
2023-08-17 09:30:00,59.96,60.07,59.68,59.72,408689.0,54.0553,54.1545,53.8029,53.839,408689.0
2023-08-17 10:00:00,59.71,60.07,59.69,59.92,378909.0,53.8299,54.1545,53.8119,54.0193,378909.0
2023-08-17 10:30:00,59.93,60.18,59.76,60.12,192602.0,54.0283,54.2537,53.875,54.1996,192602.0
2023-08-17 11:00:00,60.12,60.14,59.9,59.94,335525.0,54.1996,54.2176,54.0012,54.0373,335525.0
2023-08-17 11:30:00,59.94,60.01,59.82,59.87,183084.0,54.0373,54.1004,53.9291,53.9742,183084.0
2023-08-17 12:00:00,59.88,59.95,59.76,59.92,152660.0,53.9832,54.0463,53.875,54.0193,152660.0
2023-08-17 12:30:00,59.91,59.98,59.81,59.98,79695.0,54.0102,54.0734,53.9201,54.0734,79695.0
2023-08-17 13:00:00,59.98,59.99,59.76,59.79,128685.0,54.0734,54.0824,53.875,53.9021,128685.0
2023-08-17 13:30:00,59.77,59.78,59.64,59.66,138567.0,53.884,53.8931,53.7668,53.7849,138567.0
2023-08-17 14:00:00,59.66,59.66,59.49,59.51,117902.0,53.7849,53.7849,53.6316,53.6496,117902.0
2023-08-17 14:30:00,59.51,59.51,59.33,59.38,137688.0,53.6496,53.6496,53.4874,53.5324,137688.0
2023-08-17 15:00:00,59.37,59.49,59.3,59.48,205796.0,53.5234,53.6316,53.4603,53.6226,205796.0
2023-08-17 15:30:00,59.48,59.58,59.42,59.56,433077.0,53.6226,53.7127,53.5685,53.6947,433077.0
2023-08-18 09:30:00,59.11,59.31,58.89,59.2,325515.0,53.289,53.4693,53.0907,53.3702,325515.0
2023-08-18 10:00:00,59.19,59.27,59.06,59.17,160017.0,53.3612,53.4333,53.244,53.3431,160017.0
2023-08-18 10:30:00,59.16,59.31,59.08,59.3,173977.0,53.3341,53.4693,53.262,53.4603,173977.0
2023-08-18 11:00:00,59.3,59.49,59.27,59.39,137400.0,53.4603,53.6316,53.4333,53.5415,137400.0
2023-08-18 11:30:00,59.39,59.42,59.28,59.39,76597.0,53.5415,53.5685,53.4423,53.5415,76597.0
2023-08-18 12:00:00,59.38,59.5,59.37,59.46,73270.0,53.5324,53.6406,53.5234,53.6046,73270.0
2023-08-18 12:30:00,59.46,59.54,59.44,59.52,49654.0,53.6046,53.6767,53.5865,53.6587,49654.0
2023-08-18 13:00:00,59.51,59.53,59.33,59.38,95952.0,53.6496,53.6677,53.4874,53.5324,95952.0
2023-08-18 13:30:00,59.38,59.45,59.34,59.44,71809.0,53.5324,53.5955,53.4964,53.5865,71809.0
2023-08-18 14:00:00,59.45,59.48,59.4,59.43,82931.0,53.5955,53.6226,53.5505,53.5775,82931.0
2023-08-18 14:30:00,59.44,59.51,59.43,59.44,76560.0,53.5865,53.6496,53.5775,53.5865,76560.0
2023-08-18 15:00:00,59.43,59.43,59.31,59.42,92108.0,53.5775,53.5775,53.4693,53.5685,92108.0
2023-08-18 15:30:00,59.42,59.45,59.28,59.33,739392.0,53.5685,53.5955,53.4423,53.4874,739392.0
2023-08-21 09:30:00,59.43,59.74,59.43,59.54,228816.0,53.5775,53.857,53.5775,53.6767,228816.0
2023-08-21 10:00:00,59.54,59.56,59.37,59.37,227913.0,53.6767,53.6947,53.5234,53.5234,227913.0
2023-08-21 10:30:00,59.37,59.62,59.31,59.61,133480.0,53.5234,53.7488,53.4693,53.7398,133480.0
2023-08-21 11:00:00,59.61,59.63,59.41,59.51,200032.0,53.7398,53.7578,53.5595,53.6496,200032.0
2023-08-21 11:30:00,59.51,59.55,59.39,59.45,87885.0,53.6496,53.6857,53.5415,53.5955,87885.0
2023-08-21 12:00:00,59.44,59.63,59.43,59.62,90265.0,53.5865,53.7578,53.5775,53.7488,90265.0
2023-08-21 12:30:00,59.62,59.71,59.54,59.69,99717.0,53.7488,53.8299,53.6767,53.8119,99717.0
2023-08-21 13:00:00,59.7,59.74,59.62,59.72,141943.0,53.8209,53.857,53.7488,53.839,141943.0
2023-08-21 13:30:00,59.73,59.78,59.7,59.74,71875.0,53.848,53.8931,53.8209,53.857,71875.0
2023-08-21 14:00:00,59.74,59.82,59.73,59.79,88999.0,53.857,53.9291,53.848,53.9021,88999.0
2023-08-21 14:30:00,59.79,59.87,59.74,59.83,124622.0,53.9021,53.9742,53.857,53.9381,124622.0
2023-08-21 15:00:00,59.83,59.94,59.82,59.89,155515.0,53.9381,54.0373,53.9291,53.9922,155515.0
2023-08-21 15:30:00,59.9,60.0,59.88,59.94,411554.0,54.0012,54.0914,53.9832,54.0373,411554.0
2023-08-22 09:30:00,61.09,61.11,60.13,60.15,349695.0,55.074,55.0921,54.2086,54.2266,349695.0
2023-08-22 10:00:00,60.14,60.59,60.13,60.35,255491.0,54.2176,54.6233,54.2086,54.4069,255491.0
2023-08-22 10:30:00,60.36,60.47,60.25,60.36,119120.0,54.4159,54.5151,54.3168,54.4159,119120.0
2023-08-22 11:00:00,60.36,60.41,60.3,60.38,179775.0,54.4159,54.461,54.3618,54.434,179775.0
2023-08-22 11:30:00,60.38,60.43,60.24,60.25,104285.0,54.434,54.479,54.3078,54.3168,104285.0
2023-08-22 12:00:00,60.26,60.29,60.21,60.26,53342.0,54.3258,54.3528,54.2807,54.3258,53342.0
2023-08-22 12:30:00,60.26,60.3,60.21,60.24,50494.0,54.3258,54.3618,54.2807,54.3078,50494.0
2023-08-22 13:00:00,60.23,60.25,60.09,60.2,72696.0,54.2987,54.3168,54.1725,54.2717,72696.0
2023-08-22 13:30:00,60.2,60.26,60.15,60.2,77469.0,54.2717,54.3258,54.2266,54.2717,77469.0
2023-08-22 14:00:00,60.2,60.25,60.16,60.25,49149.0,54.2717,54.3168,54.2356,54.3168,49149.0
2023-08-22 14:30:00,60.25,60.27,60.2,60.22,75936.0,54.3168,54.3348,54.2717,54.2897,75936.0
2023-08-22 15:00:00,60.22,60.42,60.21,60.42,142867.0,54.2897,54.47,54.2807,54.47,142867.0
2023-08-22 15:30:00,60.42,60.43,60.29,60.32,298099.0,54.47,54.479,54.3528,54.3799,298099.0
2023-08-23 09:30:00,60.92,61.21,60.87,61.17,174251.0,54.9208,55.1822,54.8757,55.1462,174251.0
2023-08-23 10:00:00,61.18,61.32,61.14,61.22,211311.0,55.1552,55.2814,55.1191,55.1912,211311.0
2023-08-23 10:30:00,61.22,61.26,61.07,61.23,143637.0,55.1912,55.2273,55.056,55.2003,143637.0
2023-08-23 11:00:00,61.23,61.39,61.2,61.36,233235.0,55.2003,55.3445,55.1732,55.3175,233235.0
2023-08-23 11:30:00,61.36,61.52,61.25,61.46,150531.0,55.3175,55.4617,55.2183,55.4076,150531.0
2023-08-23 12:00:00,61.45,61.58,61.44,61.58,94713.0,55.3986,55.5158,55.3896,55.5158,94713.0
2023-08-23 12:30:00,61.57,61.6,61.5,61.51,91036.0,55.5068,55.5338,55.4437,55.4527,91036.0
2023-08-23 13:00:00,61.51,61.59,61.48,61.58,75056.0,55.4527,55.5248,55.4256,55.5158,75056.0
2023-08-23 13:30:00,61.59,61.63,61.55,61.58,83795.0,55.5248,55.5609,55.4887,55.5158,83795.0
2023-08-23 14:00:00,61.58,61.6,61.45,61.52,103662.0,55.5158,55.5338,55.3986,55.4617,103662.0
2023-08-23 14:30:00,61.52,61.52,61.43,61.5,68199.0,55.4617,55.4617,55.3806,55.4437,68199.0
2023-08-23 15:00:00,61.5,61.63,61.46,61.62,101076.0,55.4437,55.5609,55.4076,55.5519,101076.0
2023-08-23 15:30:00,61.62,61.69,61.55,61.68,651988.0,55.5519,55.615,55.4887,55.6059,651988.0
2023-08-24 09:30:00,60.49,60.72,60.2,60.68,294157.0,54.5331,54.7405,54.2717,54.7044,294157.0
2023-08-24 10:00:00,60.7,60.77,60.51,60.67,179083.0,54.7225,54.7856,54.5512,54.6954,179083.0
2023-08-24 10:30:00,60.67,60.93,60.64,60.82,662867.0,54.6954,54.9298,54.6684,54.8306,662867.0
2023-08-24 11:00:00,60.82,60.87,60.7,60.86,519228.0,54.8306,54.8757,54.7225,54.8667,519228.0
2023-08-24 11:30:00,60.85,61.02,60.79,60.94,251610.0,54.8577,55.0109,54.8036,54.9388,251610.0
2023-08-24 12:00:00,60.94,61.03,60.89,60.96,89625.0,54.9388,55.02,54.8937,54.9568,89625.0
2023-08-24 12:30:00,60.95,60.99,60.86,60.91,57517.0,54.9478,54.9839,54.8667,54.9118,57517.0
2023-08-24 13:00:00,60.91,60.92,60.79,60.81,57728.0,54.9118,54.9208,54.8036,54.8216,57728.0
2023-08-24 13:30:00,60.8,60.89,60.76,60.86,104565.0,54.8126,54.8937,54.7765,54.8667,104565.0
2023-08-24 14:00:00,60.87,60.94,60.84,60.94,57724.0,54.8757,54.9388,54.8487,54.9388,57724.0
2023-08-24 14:30:00,60.94,60.96,60.87,60.93,94456.0,54.9388,54.9568,54.8757,54.9298,94456.0
2023-08-24 15:00:00,60.93,61.01,60.91,60.98,75543.0,54.9298,55.0019,54.9118,54.9749,75543.0
2023-08-24 15:30:00,60.98,61.0,60.78,60.79,522125.0,54.9749,54.9929,54.7946,54.8036,522125.0
2023-08-25 09:30:00,61.03,61.09,60.69,60.9,412557.0,55.02,55.074,54.7134,54.9028,412557.0
2023-08-25 10:00:00,60.9,61.21,60.71,60.81,470330.0,54.9028,55.1822,54.7315,54.8216,470330.0
2023-08-25 10:30:00,60.81,60.82,60.31,60.38,352913.0,54.8216,54.8306,54.3709,54.434,352913.0
2023-08-25 11:00:00,60.4,60.69,60.37,60.67,332847.0,54.452,54.7134,54.4249,54.6954,332847.0
2023-08-25 11:30:00,60.68,60.74,60.52,60.57,193799.0,54.7044,54.7585,54.5602,54.6053,193799.0
2023-08-25 12:00:00,60.57,60.75,60.56,60.73,44004.0,54.6053,54.7675,54.5962,54.7495,44004.0
2023-08-25 12:30:00,60.73,60.78,60.66,60.73,62535.0,54.7495,54.7946,54.6864,54.7495,62535.0
2023-08-25 13:00:00,60.72,60.81,60.57,60.62,71267.0,54.7405,54.8216,54.6053,54.6503,71267.0
2023-08-25 13:30:00,60.63,60.68,60.52,60.67,55331.0,54.6593,54.7044,54.5602,54.6954,55331.0
2023-08-25 14:00:00,60.67,60.94,60.67,60.94,105390.0,54.6954,54.9388,54.6954,54.9388,105390.0
2023-08-25 14:30:00,60.94,60.98,60.78,60.81,133761.0,54.9388,54.9749,54.7946,54.8216,133761.0
2023-08-25 15:00:00,60.8,60.95,60.75,60.91,202352.0,54.8126,54.9478,54.7675,54.9118,202352.0
2023-08-25 15:30:00,60.91,60.94,60.7,60.71,344986.0,54.9118,54.9388,54.7225,54.7315,344986.0
2023-08-28 09:30:00,61.32,61.76,61.28,61.66,236279.0,55.2814,55.6781,55.2453,55.5879,236279.0
2023-08-28 10:00:00,61.66,61.75,61.55,61.73,120134.0,55.5879,55.6691,55.4887,55.651,120134.0
2023-08-28 10:30:00,61.73,61.74,61.6,61.69,94186.0,55.651,55.66,55.5338,55.615,94186.0
2023-08-28 11:00:00,61.7,61.71,61.57,61.59,61501.0,55.624,55.633,55.5068,55.5248,61501.0
2023-08-28 11:30:00,61.58,61.71,61.57,61.65,74883.0,55.5158,55.633,55.5068,55.5789,74883.0
2023-08-28 12:00:00,61.65,61.65,61.47,61.53,42355.0,55.5789,55.5789,55.4166,55.4707,42355.0
2023-08-28 12:30:00,61.52,61.59,61.47,61.56,40258.0,55.4617,55.5248,55.4166,55.4978,40258.0
2023-08-28 13:00:00,61.57,61.63,61.49,61.53,46507.0,55.5068,55.5609,55.4347,55.4707,46507.0
2023-08-28 13:30:00,61.53,61.58,61.4,61.43,48001.0,55.4707,55.5158,55.3535,55.3806,48001.0
2023-08-28 14:00:00,61.43,61.48,61.41,61.46,44006.0,55.3806,55.4256,55.3625,55.4076,44006.0
2023-08-28 14:30:00,61.47,61.52,61.44,61.49,57288.0,55.4166,55.4617,55.3896,55.4347,57288.0
2023-08-28 15:00:00,61.5,61.63,61.49,61.61,69878.0,55.4437,55.5609,55.4347,55.5428,69878.0
2023-08-28 15:30:00,61.6,61.73,61.59,61.72,241936.0,55.5338,55.651,55.5248,55.642,241936.0
2023-08-29 09:30:00,61.39,61.67,61.39,61.58,236593.0,55.3445,55.5969,55.3445,55.5158,236593.0
2023-08-29 10:00:00,61.59,62.04,61.59,62.02,260522.0,55.5248,55.9305,55.5248,55.9125,260522.0
2023-08-29 10:30:00,62.01,62.02,61.66,61.7,209375.0,55.9034,55.9125,55.5879,55.624,209375.0
2023-08-29 11:00:00,61.7,61.96,61.69,61.89,98452.0,55.624,55.8584,55.615,55.7953,98452.0
2023-08-29 11:30:00,61.89,61.98,61.83,61.86,138170.0,55.7953,55.8764,55.7412,55.7682,138170.0
2023-08-29 12:00:00,61.87,62.02,61.82,62.01,148038.0,55.7772,55.9125,55.7322,55.9034,148038.0
2023-08-29 12:30:00,62.02,62.06,61.95,62.05,61824.0,55.9125,55.9485,55.8494,55.9395,61824.0
2023-08-29 13:00:00,62.05,62.15,62.02,62.13,61793.0,55.9395,56.0297,55.9125,56.0116,61793.0
2023-08-29 13:30:00,62.13,62.17,62.02,62.06,68253.0,56.0116,56.0477,55.9125,55.9485,68253.0
2023-08-29 14:00:00,62.07,62.15,62.04,62.08,95947.0,55.9575,56.0297,55.9305,55.9666,95947.0
2023-08-29 14:30:00,62.08,62.13,62.05,62.08,63676.0,55.9666,56.0116,55.9395,55.9666,63676.0
2023-08-29 15:00:00,62.07,62.27,62.03,62.26,132786.0,55.9575,56.1378,55.9215,56.1288,132786.0
2023-08-29 15:30:00,62.26,62.36,62.24,62.32,364196.0,56.1288,56.219,56.1108,56.1829,364196.0
2023-08-30 09:30:00,62.8,63.0,62.77,62.84,208325.0,56.6157,56.796,56.5886,56.6517,208325.0
2023-08-30 10:00:00,62.83,62.88,62.52,62.59,142081.0,56.6427,56.6878,56.3632,56.4263,142081.0
2023-08-30 10:30:00,62.6,62.81,62.59,62.7,82377.0,56.4353,56.6247,56.4263,56.5255,82377.0
2023-08-30 11:00:00,62.69,62.83,62.65,62.79,101192.0,56.5165,56.6427,56.4804,56.6066,101192.0
2023-08-30 11:30:00,62.77,62.88,62.68,62.86,104878.0,56.5886,56.6878,56.5075,56.6697,104878.0
2023-08-30 12:00:00,62.85,62.85,62.72,62.75,60870.0,56.6607,56.6607,56.5435,56.5706,60870.0
2023-08-30 12:30:00,62.75,62.77,62.68,62.75,45047.0,56.5706,56.5886,56.5075,56.5706,45047.0
2023-08-30 13:00:00,62.76,62.78,62.71,62.73,34898.0,56.5796,56.5976,56.5345,56.5525,34898.0
2023-08-30 13:30:00,62.73,62.76,62.65,62.73,49373.0,56.5525,56.5796,56.4804,56.5525,49373.0
2023-08-30 14:00:00,62.73,62.74,62.6,62.61,45415.0,56.5525,56.5616,56.4353,56.4444,45415.0
2023-08-30 14:30:00,62.61,62.73,62.61,62.73,43620.0,56.4444,56.5525,56.4444,56.5525,43620.0
2023-08-30 15:00:00,62.74,62.76,62.68,62.68,42317.0,56.5616,56.5796,56.5075,56.5075,42317.0
2023-08-30 15:30:00,62.69,62.77,62.64,62.75,197758.0,56.5165,56.5886,56.4714,56.5706,197758.0
2023-08-31 09:30:00,63.03,63.08,62.66,62.95,187003.0,56.823,56.8681,56.4894,56.7509,187003.0
2023-08-31 10:00:00,62.93,62.98,62.75,62.85,161081.0,56.7328,56.7779,56.5706,56.6607,161081.0
2023-08-31 10:30:00,62.84,62.85,62.73,62.78,129318.0,56.6517,56.6607,56.5525,56.5976,129318.0
2023-08-31 11:00:00,62.79,62.84,62.71,62.76,95347.0,56.6066,56.6517,56.5345,56.5796,95347.0
2023-08-31 11:30:00,62.75,62.77,62.51,62.59,135019.0,56.5706,56.5886,56.3542,56.4263,135019.0
2023-08-31 12:00:00,62.59,62.68,62.57,62.57,49949.0,56.4263,56.5075,56.4083,56.4083,49949.0
2023-08-31 12:30:00,62.57,62.63,62.47,62.57,49511.0,56.4083,56.4624,56.3181,56.4083,49511.0
2023-08-31 13:00:00,62.57,62.69,62.54,62.66,54616.0,56.4083,56.5165,56.3813,56.4894,54616.0
2023-08-31 13:30:00,62.67,62.72,62.61,62.65,54133.0,56.4985,56.5435,56.4444,56.4804,54133.0
2023-08-31 14:00:00,62.65,62.78,62.64,62.76,37479.0,56.4804,56.5976,56.4714,56.5796,37479.0
2023-08-31 14:30:00,62.76,62.76,62.57,62.6,88206.0,56.5796,56.5796,56.4083,56.4353,88206.0
2023-08-31 15:00:00,62.6,62.63,62.53,62.57,68327.0,56.4353,56.4624,56.3722,56.4083,68327.0
2023-08-31 15:30:00,62.58,62.63,62.5,62.5,320931.0,56.4173,56.4624,56.3452,56.3452,320931.0
2023-09-01 09:30:00,64.14,64.39,63.75,63.97,297022.0,57.8237,58.0491,57.4721,57.6704,297022.0
2023-09-01 10:00:00,63.97,64.06,63.68,63.86,203018.0,57.6704,57.7516,57.409,57.5713,203018.0
2023-09-01 10:30:00,63.87,63.87,63.61,63.67,183814.0,57.5803,57.5803,57.3459,57.4,183814.0
2023-09-01 11:00:00,63.66,63.76,63.6,63.61,126304.0,57.391,57.4811,57.3369,57.3459,126304.0
2023-09-01 11:30:00,63.6,63.66,63.46,63.55,205096.0,57.3369,57.391,57.2107,57.2918,205096.0
2023-09-01 12:00:00,63.54,63.83,63.52,63.8,141286.0,57.2828,57.5442,57.2647,57.5172,141286.0
2023-09-01 12:30:00,63.8,63.86,63.69,63.79,80351.0,57.5172,57.5713,57.418,57.5082,80351.0
2023-09-01 13:00:00,63.79,63.81,63.67,63.74,126954.0,57.5082,57.5262,57.4,57.4631,126954.0
2023-09-01 13:30:00,63.73,63.83,63.72,63.83,64720.0,57.4541,57.5442,57.4451,57.5442,64720.0
2023-09-01 14:00:00,63.83,63.85,63.71,63.73,57424.0,57.5442,57.5623,57.436,57.4541,57424.0
2023-09-01 14:30:00,63.73,63.84,63.69,63.8,84428.0,57.4541,57.5532,57.418,57.5172,84428.0
2023-09-01 15:00:00,63.8,63.87,63.75,63.85,77983.0,57.5172,57.5803,57.4721,57.5623,77983.0
2023-09-01 15:30:00,63.85,63.98,63.81,63.85,465300.0,57.5623,57.6794,57.5262,57.5623,465300.0
2023-09-05 09:30:00,64.0,64.21,63.81,64.02,197338.0,57.6975,57.8868,57.5262,57.7155,197338.0
2023-09-05 10:00:00,64.02,64.1,63.73,63.82,244315.0,57.7155,57.7876,57.4541,57.5352,244315.0
2023-09-05 10:30:00,63.82,63.82,63.45,63.5,176099.0,57.5352,57.5352,57.2016,57.2467,176099.0
2023-09-05 11:00:00,63.49,63.6,63.45,63.46,96508.0,57.2377,57.3369,57.2016,57.2107,96508.0
2023-09-05 11:30:00,63.47,63.61,63.39,63.57,105680.0,57.2197,57.3459,57.1475,57.3098,105680.0
2023-09-05 12:00:00,63.57,63.65,63.49,63.64,82211.0,57.3098,57.3819,57.2377,57.3729,82211.0
2023-09-05 12:30:00,63.64,63.67,63.61,63.63,63469.0,57.3729,57.4,57.3459,57.3639,63469.0
2023-09-05 13:00:00,63.63,63.63,63.48,63.51,74025.0,57.3639,57.3639,57.2287,57.2557,74025.0
2023-09-05 13:30:00,63.5,63.64,63.49,63.62,67760.0,57.2467,57.3729,57.2377,57.3549,67760.0
2023-09-05 14:00:00,63.62,63.63,63.53,63.59,56924.0,57.3549,57.3639,57.2738,57.3279,56924.0
2023-09-05 14:30:00,63.59,63.59,63.52,63.54,48743.0,57.3279,57.3279,57.2647,57.2828,48743.0
2023-09-05 15:00:00,63.53,63.53,63.43,63.52,91300.0,57.2738,57.2738,57.1836,57.2647,91300.0
2023-09-05 15:30:00,63.52,63.58,63.4,63.41,277548.0,57.2647,57.3188,57.1566,57.1656,277548.0
2023-09-06 09:30:00,63.2,63.55,63.05,63.46,197824.0,56.9763,57.2918,56.841,57.2107,197824.0
2023-09-06 10:00:00,63.41,63.42,62.94,62.94,231913.0,57.1656,57.1746,56.7419,56.7419,231913.0
2023-09-06 10:30:00,62.93,63.05,62.75,62.92,213641.0,56.7328,56.841,56.5706,56.7238,213641.0
2023-09-06 11:00:00,62.91,63.16,62.86,63.1,248462.0,56.7148,56.9402,56.6697,56.8861,248462.0
2023-09-06 11:30:00,63.1,63.12,62.94,62.99,133681.0,56.8861,56.9041,56.7419,56.7869,133681.0
2023-09-06 12:00:00,62.99,63.04,62.9,62.92,53973.0,56.7869,56.832,56.7058,56.7238,53973.0
2023-09-06 12:30:00,62.92,62.93,62.79,62.83,71371.0,56.7238,56.7328,56.6066,56.6427,71371.0
2023-09-06 13:00:00,62.83,63.01,62.79,63.0,102329.0,56.6427,56.805,56.6066,56.796,102329.0
2023-09-06 13:30:00,63.01,63.14,62.98,63.12,82948.0,56.805,56.9222,56.7779,56.9041,82948.0
2023-09-06 14:00:00,63.13,63.19,63.06,63.11,169134.0,56.9132,56.9672,56.85,56.8951,169134.0
2023-09-06 14:30:00,63.11,63.2,63.1,63.14,83989.0,56.8951,56.9763,56.8861,56.9222,83989.0
2023-09-06 15:00:00,63.14,63.25,63.07,63.23,112426.0,56.9222,57.0213,56.8591,57.0033,112426.0
2023-09-06 15:30:00,63.22,63.34,63.2,63.31,218730.0,56.9943,57.1025,56.9763,57.0754,218730.0
2023-09-07 09:30:00,61.57,61.8,61.28,61.28,334176.0,55.5068,55.7141,55.2453,55.2453,334176.0
2023-09-07 10:00:00,61.28,61.35,61.03,61.03,234357.0,55.2453,55.3084,55.02,55.02,234357.0
2023-09-07 10:30:00,61.03,61.28,60.92,61.19,136816.0,55.02,55.2453,54.9208,55.1642,136816.0
2023-09-07 11:00:00,61.2,61.38,61.15,61.34,132959.0,55.1732,55.3355,55.1281,55.2994,132959.0
2023-09-07 11:30:00,61.34,61.55,61.27,61.47,157575.0,55.2994,55.4887,55.2363,55.4166,157575.0
2023-09-07 12:00:00,61.47,61.53,61.39,61.43,86214.0,55.4166,55.4707,55.3445,55.3806,86214.0
2023-09-07 12:30:00,61.44,61.46,61.3,61.3,42857.0,55.3896,55.4076,55.2634,55.2634,42857.0
2023-09-07 13:00:00,61.3,61.39,61.25,61.36,45419.0,55.2634,55.3445,55.2183,55.3175,45419.0
2023-09-07 13:30:00,61.37,61.38,61.24,61.26,37352.0,55.3265,55.3355,55.2093,55.2273,37352.0
2023-09-07 14:00:00,61.26,61.27,61.12,61.13,52083.0,55.2273,55.2363,55.1011,55.1101,52083.0
2023-09-07 14:30:00,61.13,61.19,61.07,61.16,70998.0,55.1101,55.1642,55.056,55.1372,70998.0
2023-09-07 15:00:00,61.16,61.28,61.09,61.26,118445.0,55.1372,55.2453,55.074,55.2273,118445.0
2023-09-07 15:30:00,61.26,61.28,61.16,61.24,355022.0,55.2273,55.2453,55.1372,55.2093,355022.0
2023-09-08 09:30:00,60.7,61.06,60.68,61.04,505362.0,54.7225,55.047,54.7044,55.029,505362.0
2023-09-08 10:00:00,61.05,61.37,61.05,61.18,348214.0,55.038,55.3265,55.038,55.1552,348214.0
2023-09-08 10:30:00,61.18,61.19,61.03,61.08,292643.0,55.1552,55.1642,55.02,55.065,292643.0
2023-09-08 11:00:00,61.08,61.15,61.03,61.08,262260.0,55.065,55.1281,55.02,55.065,262260.0
2023-09-08 11:30:00,61.09,61.28,61.08,61.24,163070.0,55.074,55.2453,55.065,55.2093,163070.0
2023-09-08 12:00:00,61.24,61.35,61.21,61.27,72917.0,55.2093,55.3084,55.1822,55.2363,72917.0
2023-09-08 12:30:00,61.27,61.33,61.22,61.29,65824.0,55.2363,55.2904,55.1912,55.2544,65824.0
2023-09-08 13:00:00,61.29,61.33,61.23,61.29,42622.0,55.2544,55.2904,55.2003,55.2544,42622.0
2023-09-08 13:30:00,61.3,61.32,61.22,61.27,74317.0,55.2634,55.2814,55.1912,55.2363,74317.0
2023-09-08 14:00:00,61.27,61.3,61.19,61.21,73516.0,55.2363,55.2634,55.1642,55.1822,73516.0
2023-09-08 14:30:00,61.21,61.25,61.11,61.14,82266.0,55.1822,55.2183,55.0921,55.1191,82266.0
2023-09-08 15:00:00,61.14,61.18,61.09,61.12,110060.0,55.1191,55.1552,55.074,55.1011,110060.0
2023-09-08 15:30:00,61.12,61.23,61.09,61.23,391877.0,55.1011,55.2003,55.074,55.2003,391877.0
2023-09-11 09:30:00,63.49,63.54,63.14,63.34,385905.0,57.2377,57.2828,56.9222,57.1025,385905.0
2023-09-11 10:00:00,63.35,63.69,63.35,63.64,212914.0,57.1115,57.418,57.1115,57.3729,212914.0
2023-09-11 10:30:00,63.63,63.74,63.55,63.68,194683.0,57.3639,57.4631,57.2918,57.409,194683.0
2023-09-11 11:00:00,63.69,63.71,63.57,63.65,178460.0,57.418,57.436,57.3098,57.3819,178460.0
2023-09-11 11:30:00,63.65,63.66,63.27,63.35,216161.0,57.3819,57.391,57.0394,57.1115,216161.0
2023-09-11 12:00:00,63.35,63.44,63.32,63.39,131669.0,57.1115,57.1926,57.0844,57.1475,131669.0
2023-09-11 12:30:00,63.39,63.41,63.31,63.38,50638.0,57.1475,57.1656,57.0754,57.1385,50638.0
2023-09-11 13:00:00,63.37,63.38,63.25,63.3,121626.0,57.1295,57.1385,57.0213,57.0664,121626.0
2023-09-11 13:30:00,63.3,63.31,63.13,63.17,163540.0,57.0664,57.0754,56.9132,56.9492,163540.0
2023-09-11 14:00:00,63.17,63.21,63.12,63.19,124873.0,56.9492,56.9853,56.9041,56.9672,124873.0
2023-09-11 14:30:00,63.2,63.24,63.13,63.15,131783.0,56.9763,57.0123,56.9132,56.9312,131783.0
2023-09-11 15:00:00,63.16,63.29,63.14,63.28,99684.0,56.9402,57.0574,56.9222,57.0484,99684.0
2023-09-11 15:30:00,63.28,63.35,63.25,63.28,255547.0,57.0484,57.1115,57.0213,57.0484,255547.0
2023-09-12 09:30:00,63.12,63.54,63.11,63.31,210308.0,56.9041,57.2828,56.8951,57.0754,210308.0
2023-09-12 10:00:00,63.32,63.4,63.21,63.28,136085.0,57.0844,57.1566,56.9853,57.0484,136085.0
2023-09-12 10:30:00,63.27,63.36,63.17,63.23,118620.0,57.0394,57.1205,56.9492,57.0033,118620.0
2023-09-12 11:00:00,63.24,63.34,63.24,63.32,132543.0,57.0123,57.1025,57.0123,57.0844,132543.0
2023-09-12 11:30:00,63.32,63.38,63.21,63.34,174275.0,57.0844,57.1385,56.9853,57.1025,174275.0
2023-09-12 12:00:00,63.34,63.41,63.34,63.35,34184.0,57.1025,57.1656,57.1025,57.1115,34184.0
2023-09-12 12:30:00,63.34,63.38,63.3,63.36,83325.0,57.1025,57.1385,57.0664,57.1205,83325.0
2023-09-12 13:00:00,63.36,63.48,63.36,63.47,58568.0,57.1205,57.2287,57.1205,57.2197,58568.0
2023-09-12 13:30:00,63.47,63.48,63.4,63.41,46012.0,57.2197,57.2287,57.1566,57.1656,46012.0
2023-09-12 14:00:00,63.4,63.42,63.37,63.4,37500.0,57.1566,57.1746,57.1295,57.1566,37500.0
2023-09-12 14:30:00,63.4,63.42,63.25,63.27,47251.0,57.1566,57.1746,57.0213,57.0394,47251.0
2023-09-12 15:00:00,63.27,63.31,63.17,63.18,61930.0,57.0394,57.0754,56.9492,56.9582,61930.0
2023-09-12 15:30:00,63.19,63.22,63.11,63.19,201567.0,56.9672,56.9943,56.8951,56.9672,201567.0
2023-09-13 09:30:00,63.17,63.43,63.17,63.38,168851.0,56.9492,57.1836,56.9492,57.1385,168851.0
2023-09-13 10:00:00,63.37,63.39,63.06,63.09,133063.0,57.1295,57.1475,56.85,56.8771,133063.0
2023-09-13 10:30:00,63.06,63.37,63.04,63.37,94283.0,56.85,57.1295,56.832,57.1295,94283.0
2023-09-13 11:00:00,63.38,63.4,63.27,63.3,48790.0,57.1385,57.1566,57.0394,57.0664,48790.0
2023-09-13 11:30:00,63.3,63.31,63.04,63.1,124429.0,57.0664,57.0754,56.832,56.8861,124429.0
2023-09-13 12:00:00,63.1,63.1,63.0,63.06,60852.0,56.8861,56.8861,56.796,56.85,60852.0
2023-09-13 12:30:00,63.06,63.09,62.99,63.05,46126.0,56.85,56.8771,56.7869,56.841,46126.0
2023-09-13 13:00:00,63.05,63.14,62.98,63.13,73964.0,56.841,56.9222,56.7779,56.9132,73964.0
2023-09-13 13:30:00,63.13,63.21,63.11,63.18,67614.0,56.9132,56.9853,56.8951,56.9582,67614.0
2023-09-13 14:00:00,63.19,63.2,63.1,63.1,74137.0,56.9672,56.9763,56.8861,56.8861,74137.0
2023-09-13 14:30:00,63.1,63.15,62.97,63.03,104076.0,56.8861,56.9312,56.7689,56.823,104076.0
2023-09-13 15:00:00,63.02,63.03,62.89,62.97,147072.0,56.814,56.823,56.6968,56.7689,147072.0
2023-09-13 15:30:00,62.97,63.16,62.97,63.11,196110.0,56.7689,56.9402,56.7689,56.8951,196110.0
2023-09-14 09:30:00,65.73,66.1,65.68,65.83,782302.0,59.2571,59.5907,59.212,59.3473,782302.0
2023-09-14 10:00:00,65.83,65.86,65.29,65.58,639045.0,59.3473,59.3743,58.8604,59.1219,639045.0
2023-09-14 10:30:00,65.58,65.93,65.49,65.86,438701.0,59.1219,59.4374,59.0407,59.3743,438701.0
2023-09-14 11:00:00,65.86,65.9,65.57,65.61,320175.0,59.3743,59.4104,59.1129,59.1489,320175.0
2023-09-14 11:30:00,65.64,65.66,65.53,65.66,104944.0,59.176,59.194,59.0768,59.194,104944.0
2023-09-14 12:00:00,65.66,65.79,65.63,65.78,109115.0,59.194,59.3112,59.167,59.3022,109115.0
2023-09-14 12:30:00,65.79,65.84,65.72,65.76,106558.0,59.3112,59.3563,59.2481,59.2842,106558.0
2023-09-14 13:00:00,65.75,65.79,65.7,65.78,136307.0,59.2751,59.3112,59.2301,59.3022,136307.0
2023-09-14 13:30:00,65.78,65.9,65.78,65.83,114981.0,59.3022,59.4104,59.3022,59.3473,114981.0
2023-09-14 14:00:00,65.83,65.97,65.82,65.9,129911.0,59.3473,59.4735,59.3383,59.4104,129911.0
2023-09-14 14:30:00,65.9,65.97,65.87,65.91,94893.0,59.4104,59.4735,59.3833,59.4194,94893.0
2023-09-14 15:00:00,65.91,66.09,65.9,66.02,290391.0,59.4194,59.5817,59.4104,59.5186,290391.0
2023-09-14 15:30:00,66.02,66.09,65.96,66.02,475655.0,59.5186,59.5817,59.4645,59.5186,475655.0
2023-09-15 09:30:00,66.8,66.96,66.55,66.64,319224.0,60.2217,60.366,59.9964,60.0775,319224.0
2023-09-15 10:00:00,66.65,66.89,66.53,66.73,376848.0,60.0865,60.3029,59.9783,60.1586,376848.0
2023-09-15 10:30:00,66.73,66.74,66.43,66.47,212481.0,60.1586,60.1677,59.8882,59.9242,212481.0
2023-09-15 11:00:00,66.45,66.55,66.26,66.53,231378.0,59.9062,59.9964,59.7349,59.9783,231378.0
2023-09-15 11:30:00,66.53,66.54,66.34,66.38,141300.0,59.9783,59.9873,59.807,59.8431,141300.0
2023-09-15 12:00:00,66.38,66.39,66.26,66.29,104355.0,59.8431,59.8521,59.7349,59.762,104355.0
2023-09-15 12:30:00,66.29,66.34,66.16,66.19,112566.0,59.762,59.807,59.6448,59.6718,112566.0
2023-09-15 13:00:00,66.19,66.19,66.0,66.07,157615.0,59.6718,59.6718,59.5005,59.5636,157615.0
2023-09-15 13:30:00,66.08,66.16,66.0,66.11,106912.0,59.5726,59.6448,59.5005,59.5997,106912.0
2023-09-15 14:00:00,66.11,66.11,66.02,66.05,104366.0,59.5997,59.5997,59.5186,59.5456,104366.0
2023-09-15 14:30:00,66.05,66.16,66.03,66.09,109806.0,59.5456,59.6448,59.5276,59.5817,109806.0
2023-09-15 15:00:00,66.09,66.09,65.98,66.03,147552.0,59.5817,59.5817,59.4825,59.5276,147552.0
2023-09-15 15:30:00,66.03,66.04,65.82,65.84,458642.0,59.5276,59.5366,59.3383,59.3563,458642.0
2023-09-18 09:30:00,65.95,65.96,65.38,65.5,210944.0,59.4554,59.4645,58.9416,59.0498,210944.0
2023-09-18 10:00:00,65.5,65.78,65.48,65.68,131318.0,59.0498,59.3022,59.0317,59.212,131318.0
2023-09-18 10:30:00,65.69,65.85,65.64,65.65,168382.0,59.2211,59.3653,59.176,59.185,168382.0
2023-09-18 11:00:00,65.64,65.67,65.53,65.61,151591.0,59.176,59.203,59.0768,59.1489,151591.0
2023-09-18 11:30:00,65.61,65.75,65.6,65.69,61251.0,59.1489,59.2751,59.1399,59.2211,61251.0
2023-09-18 12:00:00,65.69,65.72,65.59,65.64,46122.0,59.2211,59.2481,59.1309,59.176,46122.0
2023-09-18 12:30:00,65.64,65.69,65.53,65.55,87245.0,59.176,59.2211,59.0768,59.0948,87245.0
2023-09-18 13:00:00,65.55,65.58,65.49,65.52,41118.0,59.0948,59.1219,59.0407,59.0678,41118.0
2023-09-18 13:30:00,65.53,65.57,65.49,65.5,39359.0,59.0768,59.1129,59.0407,59.0498,39359.0
2023-09-18 14:00:00,65.5,65.5,65.3,65.38,149656.0,59.0498,59.0498,58.8695,58.9416,149656.0
2023-09-18 14:30:00,65.38,65.4,65.26,65.3,89305.0,58.9416,58.9596,58.8334,58.8695,89305.0
2023-09-18 15:00:00,65.31,65.34,65.24,65.28,83011.0,58.8785,58.9055,58.8154,58.8514,83011.0
2023-09-18 15:30:00,65.28,65.28,65.18,65.27,355707.0,58.8514,58.8514,58.7613,58.8424,355707.0
2023-09-19 09:30:00,65.97,66.19,65.53,65.59,489117.0,59.4735,59.6718,59.0768,59.1309,489117.0
2023-09-19 10:00:00,65.59,65.62,65.32,65.4,342462.0,59.1309,59.1579,58.8875,58.9596,342462.0
2023-09-19 10:30:00,65.4,65.5,65.32,65.37,359245.0,58.9596,59.0498,58.8875,58.9326,359245.0
2023-09-19 11:00:00,65.38,65.45,65.29,65.45,213880.0,58.9416,59.0047,58.8604,59.0047,213880.0
2023-09-19 11:30:00,65.44,65.51,65.32,65.35,140359.0,58.9957,59.0588,58.8875,58.9145,140359.0
2023-09-19 12:00:00,65.35,65.36,65.23,65.32,143874.0,58.9145,58.9236,58.8064,58.8875,143874.0
2023-09-19 12:30:00,65.32,65.32,65.22,65.31,120110.0,58.8875,58.8875,58.7973,58.8785,120110.0
2023-09-19 13:00:00,65.31,65.4,65.21,65.38,184184.0,58.8785,58.9596,58.7883,58.9416,184184.0
2023-09-19 13:30:00,65.38,65.46,65.38,65.42,74118.0,58.9416,59.0137,58.9416,58.9776,74118.0
2023-09-19 14:00:00,65.42,65.46,65.39,65.42,68297.0,58.9776,59.0137,58.9506,58.9776,68297.0
2023-09-19 14:30:00,65.42,65.55,65.42,65.45,94523.0,58.9776,59.0948,58.9776,59.0047,94523.0
2023-09-19 15:00:00,65.45,65.46,65.37,65.45,98387.0,59.0047,59.0137,58.9326,59.0047,98387.0
2023-09-19 15:30:00,65.44,65.48,65.38,65.42,321879.0,58.9957,59.0317,58.9416,58.9776,321879.0
2023-09-20 09:30:00,65.85,66.32,65.85,66.27,290526.0,59.3653,59.789,59.3653,59.7439,290526.0
2023-09-20 10:00:00,66.26,66.38,66.22,66.31,186242.0,59.7349,59.8431,59.6989,59.78,186242.0
2023-09-20 10:30:00,66.31,66.35,66.15,66.28,152376.0,59.78,59.8161,59.6358,59.753,152376.0
2023-09-20 11:00:00,66.27,66.34,66.19,66.19,129703.0,59.7439,59.807,59.6718,59.6718,129703.0
2023-09-20 11:30:00,66.19,66.27,66.03,66.06,95853.0,59.6718,59.7439,59.5276,59.5546,95853.0
2023-09-20 12:00:00,66.05,66.15,66.05,66.15,51926.0,59.5456,59.6358,59.5456,59.6358,51926.0
2023-09-20 12:30:00,66.16,66.28,66.12,66.22,66433.0,59.6448,59.753,59.6087,59.6989,66433.0
2023-09-20 13:00:00,66.22,66.23,66.13,66.15,26176.0,59.6989,59.7079,59.6177,59.6358,26176.0
2023-09-20 13:30:00,66.15,66.16,66.04,66.11,45288.0,59.6358,59.6448,59.5366,59.5997,45288.0
2023-09-20 14:00:00,66.1,66.1,65.73,65.99,118858.0,59.5907,59.5907,59.2571,59.4915,118858.0
2023-09-20 14:30:00,65.98,66.16,65.83,65.92,116012.0,59.4825,59.6448,59.3473,59.4284,116012.0
2023-09-20 15:00:00,65.92,65.95,65.6,65.78,126078.0,59.4284,59.4554,59.1399,59.3022,126078.0
2023-09-20 15:30:00,65.79,65.79,65.47,65.52,307396.0,59.3112,59.3112,59.0227,59.0678,307396.0
2023-09-21 09:30:00,64.51,64.51,64.07,64.11,443856.0,58.1573,58.1573,57.7606,57.7966,443856.0
2023-09-21 10:00:00,64.14,64.37,63.96,64.24,233816.0,57.8237,58.031,57.6614,57.9138,233816.0
2023-09-21 10:30:00,64.24,64.35,63.81,63.85,172394.0,57.9138,58.013,57.5262,57.5623,172394.0
2023-09-21 11:00:00,63.85,63.94,63.78,63.85,144403.0,57.5623,57.6434,57.4991,57.5623,144403.0
2023-09-21 11:30:00,63.84,63.94,63.77,63.89,156502.0,57.5532,57.6434,57.4901,57.5983,156502.0
2023-09-21 12:00:00,63.89,63.91,63.81,63.9,125294.0,57.5983,57.6163,57.5262,57.6073,125294.0
2023-09-21 12:30:00,63.9,64.03,63.89,63.98,100300.0,57.6073,57.7245,57.5983,57.6794,100300.0
2023-09-21 13:00:00,63.98,64.2,63.95,64.19,82027.0,57.6794,57.8778,57.6524,57.8688,82027.0
2023-09-21 13:30:00,64.18,64.24,64.16,64.17,45765.0,57.8598,57.9138,57.8417,57.8507,45765.0
2023-09-21 14:00:00,64.17,64.19,64.02,64.02,96080.0,57.8507,57.8688,57.7155,57.7155,96080.0
2023-09-21 14:30:00,64.0,64.09,63.98,64.03,49558.0,57.6975,57.7786,57.6794,57.7245,49558.0
2023-09-21 15:00:00,64.02,64.03,63.79,63.81,91402.0,57.7155,57.7245,57.5082,57.5262,91402.0
2023-09-21 15:30:00,63.81,63.89,63.68,63.74,285199.0,57.5262,57.5983,57.409,57.4631,285199.0
2023-09-22 09:30:00,64.0,64.42,63.98,64.28,468651.0,57.6975,58.0761,57.6794,57.9499,468651.0
2023-09-22 10:00:00,64.28,64.6,64.27,64.44,239488.0,57.9499,58.2384,57.9409,58.0941,239488.0
2023-09-22 10:30:00,64.44,64.57,64.34,64.38,257556.0,58.0941,58.2113,58.004,58.0401,257556.0
2023-09-22 11:00:00,64.39,64.42,64.22,64.34,308694.0,58.0491,58.0761,57.8958,58.004,308694.0
2023-09-22 11:30:00,64.33,64.44,64.28,64.29,68124.0,57.995,58.0941,57.9499,57.9589,68124.0
2023-09-22 12:00:00,64.3,64.33,64.23,64.32,85160.0,57.9679,57.995,57.9048,57.986,85160.0
2023-09-22 12:30:00,64.32,64.44,64.31,64.34,99883.0,57.986,58.0941,57.977,58.004,99883.0
2023-09-22 13:00:00,64.34,64.36,64.17,64.19,63980.0,58.004,58.022,57.8507,57.8688,63980.0
2023-09-22 13:30:00,64.19,64.22,64.07,64.19,112174.0,57.8688,57.8958,57.7606,57.8688,112174.0
2023-09-22 14:00:00,64.19,64.22,64.06,64.17,110198.0,57.8688,57.8958,57.7516,57.8507,110198.0
2023-09-22 14:30:00,64.16,64.16,64.02,64.07,158810.0,57.8417,57.8417,57.7155,57.7606,158810.0
2023-09-22 15:00:00,64.08,64.38,64.06,64.31,143024.0,57.7696,58.0401,57.7516,57.977,143024.0
2023-09-22 15:30:00,64.32,64.34,64.04,64.07,458831.0,57.986,58.004,57.7335,57.7606,458831.0
2023-09-25 09:30:00,62.1,62.53,62.05,62.46,543664.0,55.9846,56.3722,55.9395,56.3091,543664.0
2023-09-25 10:00:00,62.46,62.48,62.09,62.12,191638.0,56.3091,56.3272,55.9756,56.0026,191638.0
2023-09-25 10:30:00,62.11,62.34,62.08,62.29,275089.0,55.9936,56.201,55.9666,56.1559,275089.0
2023-09-25 11:00:00,62.29,62.91,62.28,62.85,221761.0,56.1559,56.7148,56.1469,56.6607,221761.0
2023-09-25 11:30:00,62.86,62.99,62.82,62.9,207725.0,56.6697,56.7869,56.6337,56.7058,207725.0
2023-09-25 12:00:00,62.91,62.98,62.84,62.96,63102.0,56.7148,56.7779,56.6517,56.7599,63102.0
2023-09-25 12:30:00,62.96,63.03,62.9,62.96,43404.0,56.7599,56.823,56.7058,56.7599,43404.0
2023-09-25 13:00:00,62.95,63.05,62.85,62.9,105939.0,56.7509,56.841,56.6607,56.7058,105939.0
2023-09-25 13:30:00,62.9,62.97,62.84,62.97,49477.0,56.7058,56.7689,56.6517,56.7689,49477.0
2023-09-25 14:00:00,62.97,63.01,62.84,62.85,66570.0,56.7689,56.805,56.6517,56.6607,66570.0
2023-09-25 14:30:00,62.84,63.0,62.83,62.94,66367.0,56.6517,56.796,56.6427,56.7419,66367.0
2023-09-25 15:00:00,62.94,63.1,62.88,63.04,96177.0,56.7419,56.8861,56.6878,56.832,96177.0
2023-09-25 15:30:00,63.03,63.14,62.99,63.06,330863.0,56.823,56.9222,56.7869,56.85,330863.0
2023-09-26 09:30:00,62.73,63.03,62.73,62.83,222960.0,56.5525,56.823,56.5525,56.6427,222960.0
2023-09-26 10:00:00,62.84,62.93,62.31,62.53,414239.0,56.6517,56.7328,56.1739,56.3722,414239.0
2023-09-26 10:30:00,62.53,62.67,62.45,62.55,135591.0,56.3722,56.4985,56.3001,56.3903,135591.0
2023-09-26 11:00:00,62.56,62.59,62.35,62.38,251361.0,56.3993,56.4263,56.21,56.237,251361.0
2023-09-26 11:30:00,62.37,62.4,62.26,62.36,126752.0,56.228,56.255,56.1288,56.219,126752.0
2023-09-26 12:00:00,62.36,62.46,62.32,62.4,41394.0,56.219,56.3091,56.1829,56.255,41394.0
2023-09-26 12:30:00,62.4,62.42,62.35,62.35,42596.0,56.255,56.2731,56.21,56.21,42596.0
2023-09-26 13:00:00,62.36,62.37,62.22,62.22,67490.0,56.219,56.228,56.0928,56.0928,67490.0
2023-09-26 13:30:00,62.21,62.29,62.08,62.23,90625.0,56.0838,56.1559,55.9666,56.1018,90625.0
2023-09-26 14:00:00,62.23,62.23,62.01,62.03,78595.0,56.1018,56.1018,55.9034,55.9215,78595.0
2023-09-26 14:30:00,62.02,62.04,61.92,61.95,83001.0,55.9125,55.9305,55.8223,55.8494,83001.0
2023-09-26 15:00:00,61.95,62.14,61.94,62.05,111969.0,55.8494,56.0206,55.8403,55.9395,111969.0
2023-09-26 15:30:00,62.05,62.13,61.95,62.01,390018.0,55.9395,56.0116,55.8494,55.9034,390018.0
2023-09-27 09:30:00,62.86,63.09,62.56,62.75,419903.0,56.6697,56.8771,56.3993,56.5706,419903.0
2023-09-27 10:00:00,62.79,62.82,62.42,62.49,115242.0,56.6066,56.6337,56.2731,56.3362,115242.0
2023-09-27 10:30:00,62.48,62.5,62.24,62.25,95079.0,56.3272,56.3452,56.1108,56.1198,95079.0
2023-09-27 11:00:00,62.23,62.46,62.22,62.38,142542.0,56.1018,56.3091,56.0928,56.237,142542.0
2023-09-27 11:30:00,62.39,62.47,62.25,62.3,72885.0,56.246,56.3181,56.1198,56.1649,72885.0
2023-09-27 12:00:00,62.29,62.31,61.98,62.03,176272.0,56.1559,56.1739,55.8764,55.9215,176272.0
2023-09-27 12:30:00,62.04,62.21,62.02,62.11,76057.0,55.9305,56.0838,55.9125,55.9936,76057.0
2023-09-27 13:00:00,62.11,62.19,61.86,61.88,111261.0,55.9936,56.0657,55.7682,55.7862,111261.0
2023-09-27 13:30:00,61.87,62.04,61.84,62.03,51399.0,55.7772,55.9305,55.7502,55.9215,51399.0
2023-09-27 14:00:00,62.02,62.12,61.91,62.12,67192.0,55.9125,56.0026,55.8133,56.0026,67192.0
2023-09-27 14:30:00,62.12,62.43,62.11,62.34,95971.0,56.0026,56.2821,55.9936,56.201,95971.0
2023-09-27 15:00:00,62.33,62.53,62.31,62.33,106761.0,56.1919,56.3722,56.1739,56.1919,106761.0
2023-09-27 15:30:00,62.33,62.33,62.11,62.31,218597.0,56.1919,56.1919,55.9936,56.1739,218597.0
2023-09-28 09:30:00,63.22,63.37,63.1,63.36,174125.0,56.9943,57.1295,56.8861,57.1205,174125.0
2023-09-28 10:00:00,63.35,64.06,63.34,64.01,390551.0,57.1115,57.7516,57.1025,57.7065,390551.0
2023-09-28 10:30:00,64.01,64.07,63.78,64.03,257466.0,57.7065,57.7606,57.4991,57.7245,257466.0
2023-09-28 11:00:00,64.02,64.09,63.88,64.06,175970.0,57.7155,57.7786,57.5893,57.7516,175970.0
2023-09-28 11:30:00,64.06,64.23,64.05,64.19,97182.0,57.7516,57.9048,57.7426,57.8688,97182.0
2023-09-28 12:00:00,64.19,64.31,64.01,64.29,92174.0,57.8688,57.977,57.7065,57.9589,92174.0
2023-09-28 12:30:00,64.29,64.31,64.03,64.09,69032.0,57.9589,57.977,57.7245,57.7786,69032.0
2023-09-28 13:00:00,64.09,64.14,63.97,63.98,138489.0,57.7786,57.8237,57.6704,57.6794,138489.0
2023-09-28 13:30:00,63.99,64.02,63.89,63.97,144252.0,57.6885,57.7155,57.5983,57.6704,144252.0
2023-09-28 14:00:00,63.98,64.03,63.91,63.99,227535.0,57.6794,57.7245,57.6163,57.6885,227535.0
2023-09-28 14:30:00,63.99,63.99,63.78,63.88,219000.0,57.6885,57.6885,57.4991,57.5893,219000.0
2023-09-28 15:00:00,63.89,64.06,63.88,64.0,292795.0,57.5983,57.7516,57.5893,57.6975,292795.0
2023-09-28 15:30:00,64.0,64.0,63.71,63.79,445907.0,57.6975,57.6975,57.436,57.5082,445907.0
2023-09-29 09:30:00,64.54,64.6,64.3,64.48,579806.0,58.1843,58.2384,57.9679,58.1302,579806.0
2023-09-29 10:00:00,64.48,64.5,63.88,64.01,187430.0,58.1302,58.1482,57.5893,57.7065,187430.0
2023-09-29 10:30:00,64.01,64.29,63.97,64.14,157595.0,57.7065,57.9589,57.6704,57.8237,157595.0
2023-09-29 11:00:00,64.15,64.24,63.96,64.02,308371.0,57.8327,57.9138,57.6614,57.7155,308371.0
2023-09-29 11:30:00,64.02,64.04,63.81,63.96,185192.0,57.7155,57.7335,57.5262,57.6614,185192.0
2023-09-29 12:00:00,63.96,64.01,63.88,63.97,89383.0,57.6614,57.7065,57.5893,57.6704,89383.0
2023-09-29 12:30:00,63.96,63.98,63.81,63.81,66821.0,57.6614,57.6794,57.5262,57.5262,66821.0
2023-09-29 13:00:00,63.82,63.82,63.63,63.76,141824.0,57.5352,57.5352,57.3639,57.4811,141824.0
2023-09-29 13:30:00,63.76,63.78,63.57,63.59,118840.0,57.4811,57.4991,57.3098,57.3279,118840.0
2023-09-29 14:00:00,63.58,63.63,63.5,63.51,143178.0,57.3188,57.3639,57.2467,57.2557,143178.0
2023-09-29 14:30:00,63.5,63.81,63.47,63.81,113252.0,57.2467,57.5262,57.2197,57.5262,113252.0
2023-09-29 15:00:00,63.8,63.83,63.56,63.63,198749.0,57.5172,57.5442,57.3008,57.3639,198749.0
2023-09-29 15:30:00,63.61,63.73,63.56,63.64,410656.0,57.3459,57.4541,57.3008,57.3729,410656.0
2023-10-02 09:30:00,63.3,63.5,62.73,62.81,265062.0,57.0664,57.2467,56.5525,56.6247,265062.0
2023-10-02 10:00:00,62.8,63.06,62.45,62.48,333318.0,56.6157,56.85,56.3001,56.3272,333318.0
2023-10-02 10:30:00,62.49,62.57,62.28,62.35,194252.0,56.3362,56.4083,56.1469,56.21,194252.0
2023-10-02 11:00:00,62.35,62.8,62.35,62.72,287570.0,56.21,56.6157,56.21,56.5435,287570.0
2023-10-02 11:30:00,62.74,62.85,62.49,62.57,221069.0,56.5616,56.6607,56.3362,56.4083,221069.0
2023-10-02 12:00:00,62.57,62.65,62.5,62.59,79995.0,56.4083,56.4804,56.3452,56.4263,79995.0
2023-10-02 12:30:00,62.59,62.62,62.48,62.57,63110.0,56.4263,56.4534,56.3272,56.4083,63110.0
2023-10-02 13:00:00,62.55,62.72,62.53,62.67,80874.0,56.3903,56.5435,56.3722,56.4985,80874.0
2023-10-02 13:30:00,62.68,62.71,62.57,62.61,47595.0,56.5075,56.5345,56.4083,56.4444,47595.0
2023-10-02 14:00:00,62.61,62.73,62.49,62.51,85101.0,56.4444,56.5525,56.3362,56.3542,85101.0
2023-10-02 14:30:00,62.52,62.57,62.43,62.55,106570.0,56.3632,56.4083,56.2821,56.3903,106570.0
2023-10-02 15:00:00,62.54,62.71,62.47,62.69,197684.0,56.3813,56.5345,56.3181,56.5165,197684.0
2023-10-02 15:30:00,62.69,62.74,62.62,62.68,474796.0,56.5165,56.5616,56.4534,56.5075,474796.0
2023-10-03 09:30:00,61.54,62.03,61.54,61.84,354786.0,55.4797,55.9215,55.4797,55.7502,354786.0
2023-10-03 10:00:00,61.84,61.9,61.38,61.4,581341.0,55.7502,55.8043,55.3355,55.3535,581341.0
2023-10-03 10:30:00,61.4,61.63,61.22,61.34,384543.0,55.3535,55.5609,55.1912,55.2994,384543.0
2023-10-03 11:00:00,61.33,61.45,61.27,61.42,342883.0,55.2904,55.3986,55.2363,55.3715,342883.0
2023-10-03 11:30:00,61.43,61.5,61.32,61.44,318324.0,55.3806,55.4437,55.2814,55.3896,318324.0
2023-10-03 12:00:00,61.45,61.59,61.42,61.59,131267.0,55.3986,55.5248,55.3715,55.5248,131267.0
2023-10-03 12:30:00,61.59,61.64,61.38,61.43,97240.0,55.5248,55.5699,55.3355,55.3806,97240.0
2023-10-03 13:00:00,61.42,61.51,61.41,61.48,60175.0,55.3715,55.4527,55.3625,55.4256,60175.0
2023-10-03 13:30:00,61.48,61.48,61.2,61.22,149919.0,55.4256,55.4256,55.1732,55.1912,149919.0
2023-10-03 14:00:00,61.21,61.27,61.02,61.1,119131.0,55.1822,55.2363,55.0109,55.0831,119131.0
2023-10-03 14:30:00,61.09,61.28,61.09,61.25,149243.0,55.074,55.2453,55.074,55.2183,149243.0
2023-10-03 15:00:00,61.26,61.39,61.19,61.34,162874.0,55.2273,55.3445,55.1642,55.2994,162874.0
2023-10-03 15:30:00,61.34,61.48,61.31,61.38,392094.0,55.2994,55.4256,55.2724,55.3355,392094.0
2023-10-04 09:30:00,61.04,61.08,60.66,60.83,252685.0,55.029,55.065,54.6864,54.8397,252685.0
2023-10-04 10:00:00,60.82,60.94,60.25,60.27,288234.0,54.8306,54.9388,54.3168,54.3348,288234.0
2023-10-04 10:30:00,60.27,60.51,60.11,60.14,264456.0,54.3348,54.5512,54.1906,54.2176,264456.0
2023-10-04 11:00:00,60.14,60.71,60.08,60.68,336724.0,54.2176,54.7315,54.1635,54.7044,336724.0
2023-10-04 11:30:00,60.7,60.74,60.55,60.71,187064.0,54.7225,54.7585,54.5872,54.7315,187064.0
2023-10-04 12:00:00,60.73,60.74,60.57,60.71,87228.0,54.7495,54.7585,54.6053,54.7315,87228.0
2023-10-04 12:30:00,60.73,60.79,60.58,60.62,82748.0,54.7495,54.8036,54.6143,54.6503,82748.0
2023-10-04 13:00:00,60.62,60.63,60.44,60.45,97410.0,54.6503,54.6593,54.4881,54.4971,97410.0
2023-10-04 13:30:00,60.45,60.46,60.34,60.36,101271.0,54.4971,54.5061,54.3979,54.4159,101271.0
2023-10-04 14:00:00,60.36,60.41,60.22,60.26,115327.0,54.4159,54.461,54.2897,54.3258,115327.0
2023-10-04 14:30:00,60.26,60.35,60.23,60.33,91767.0,54.3258,54.4069,54.2987,54.3889,91767.0
2023-10-04 15:00:00,60.33,60.54,60.31,60.51,181582.0,54.3889,54.5782,54.3709,54.5512,181582.0
2023-10-04 15:30:00,60.51,60.57,60.39,60.47,667376.0,54.5512,54.6053,54.443,54.5151,667376.0
2023-10-05 09:30:00,60.94,61.15,60.78,61.06,303468.0,54.9388,55.1281,54.7946,55.047,303468.0
2023-10-05 10:00:00,61.07,61.08,60.85,60.99,225649.0,55.056,55.065,54.8577,54.9839,225649.0
2023-10-05 10:30:00,60.97,61.01,60.76,60.98,254581.0,54.9659,55.0019,54.7765,54.9749,254581.0
2023-10-05 11:00:00,60.97,60.98,60.73,60.84,247630.0,54.9659,54.9749,54.7495,54.8487,247630.0
2023-10-05 11:30:00,60.84,60.99,60.78,60.8,168897.0,54.8487,54.9839,54.7946,54.8126,168897.0
2023-10-05 12:00:00,60.79,60.83,60.72,60.83,116147.0,54.8036,54.8397,54.7405,54.8397,116147.0
2023-10-05 12:30:00,60.83,60.85,60.65,60.71,100163.0,54.8397,54.8577,54.6774,54.7315,100163.0
2023-10-05 13:00:00,60.71,60.74,60.61,60.73,111618.0,54.7315,54.7585,54.6413,54.7495,111618.0
2023-10-05 13:30:00,60.74,60.93,60.68,60.87,180001.0,54.7585,54.9298,54.7044,54.8757,180001.0
2023-10-05 14:00:00,60.87,60.96,60.78,60.83,83288.0,54.8757,54.9568,54.7946,54.8397,83288.0
2023-10-05 14:30:00,60.84,60.96,60.83,60.91,148534.0,54.8487,54.9568,54.8397,54.9118,148534.0
2023-10-05 15:00:00,60.91,60.94,60.81,60.88,169059.0,54.9118,54.9388,54.8216,54.8847,169059.0
2023-10-05 15:30:00,60.89,60.95,60.85,60.9,411517.0,54.8937,54.9478,54.8577,54.9028,411517.0
2023-10-06 09:30:00,61.65,61.76,61.15,61.36,486726.0,55.5789,55.6781,55.1281,55.3175,486726.0
2023-10-06 10:00:00,61.38,61.59,61.3,61.52,497039.0,55.3355,55.5248,55.2634,55.4617,497039.0
2023-10-06 10:30:00,61.52,61.87,61.45,61.55,328042.0,55.4617,55.7772,55.3986,55.4887,328042.0
2023-10-06 11:00:00,61.54,61.98,61.53,61.92,279149.0,55.4797,55.8764,55.4707,55.8223,279149.0
2023-10-06 11:30:00,61.92,62.26,61.85,62.21,342473.0,55.8223,56.1288,55.7592,56.0838,342473.0
2023-10-06 12:00:00,62.21,62.21,61.91,61.99,141291.0,56.0838,56.0838,55.8133,55.8854,141291.0
2023-10-06 12:30:00,61.99,62.08,61.92,62.01,106222.0,55.8854,55.9666,55.8223,55.9034,106222.0
2023-10-06 13:00:00,62.01,62.28,62.0,62.27,181214.0,55.9034,56.1469,55.8944,56.1378,181214.0
2023-10-06 13:30:00,62.26,62.29,62.16,62.24,147295.0,56.1288,56.1559,56.0387,56.1108,147295.0
2023-10-06 14:00:00,62.24,62.48,62.21,62.47,156550.0,56.1108,56.3272,56.0838,56.3181,156550.0
2023-10-06 14:30:00,62.47,62.49,62.33,62.36,186578.0,56.3181,56.3362,56.1919,56.219,186578.0
2023-10-06 15:00:00,62.36,62.36,62.1,62.19,425953.0,56.219,56.219,55.9846,56.0657,425953.0
2023-10-06 15:30:00,62.19,62.2,61.98,62.0,722265.0,56.0657,56.0747,55.8764,55.8944,722265.0
2023-10-09 09:30:00,61.23,61.49,60.91,61.02,353318.0,55.2003,55.4347,54.9118,55.0109,353318.0
2023-10-09 10:00:00,61.01,61.08,60.69,60.97,311198.0,55.0019,55.065,54.7134,54.9659,311198.0
2023-10-09 10:30:00,60.98,61.05,60.69,60.75,237854.0,54.9749,55.038,54.7134,54.7675,237854.0
2023-10-09 11:00:00,60.74,60.92,60.71,60.9,140477.0,54.7585,54.9208,54.7315,54.9028,140477.0
2023-10-09 11:30:00,60.89,60.99,60.81,60.89,130483.0,54.8937,54.9839,54.8216,54.8937,130483.0
2023-10-09 12:00:00,60.88,60.88,60.72,60.76,110130.0,54.8847,54.8847,54.7405,54.7765,110130.0
2023-10-09 12:30:00,60.76,60.79,60.65,60.71,95105.0,54.7765,54.8036,54.6774,54.7315,95105.0
2023-10-09 13:00:00,60.72,60.8,60.67,60.79,116061.0,54.7405,54.8126,54.6954,54.8036,116061.0
2023-10-09 13:30:00,60.79,61.29,60.79,61.28,109976.0,54.8036,55.2544,54.8036,55.2453,109976.0
2023-10-09 14:00:00,61.28,61.38,61.22,61.37,92963.0,55.2453,55.3355,55.1912,55.3265,92963.0
2023-10-09 14:30:00,61.38,61.47,61.27,61.41,81445.0,55.3355,55.4166,55.2363,55.3625,81445.0
2023-10-09 15:00:00,61.4,61.48,61.33,61.43,149878.0,55.3535,55.4256,55.2904,55.3806,149878.0
2023-10-09 15:30:00,61.43,61.43,61.23,61.29,214661.0,55.3806,55.3806,55.2003,55.2544,214661.0
2023-10-10 09:30:00,62.38,62.62,62.21,62.61,353380.0,56.237,56.4534,56.0838,56.4444,353380.0
2023-10-10 10:00:00,62.63,62.7,62.54,62.59,163415.0,56.4624,56.5255,56.3813,56.4263,163415.0
2023-10-10 10:30:00,62.59,62.62,62.39,62.57,211053.0,56.4263,56.4534,56.246,56.4083,211053.0
2023-10-10 11:00:00,62.56,62.72,62.54,62.6,140793.0,56.3993,56.5435,56.3813,56.4353,140793.0
2023-10-10 11:30:00,62.61,62.84,62.57,62.83,104791.0,56.4444,56.6517,56.4083,56.6427,104791.0
2023-10-10 12:00:00,62.82,62.85,62.77,62.84,47068.0,56.6337,56.6607,56.5886,56.6517,47068.0
2023-10-10 12:30:00,62.84,62.86,62.78,62.82,64670.0,56.6517,56.6697,56.5976,56.6337,64670.0
2023-10-10 13:00:00,62.83,62.83,62.52,62.59,102891.0,56.6427,56.6427,56.3632,56.4263,102891.0
2023-10-10 13:30:00,62.6,62.67,62.53,62.61,70032.0,56.4353,56.4985,56.3722,56.4444,70032.0
2023-10-10 14:00:00,62.61,62.64,62.55,62.6,74876.0,56.4444,56.4714,56.3903,56.4353,74876.0
2023-10-10 14:30:00,62.6,62.74,62.59,62.63,91763.0,56.4353,56.5616,56.4263,56.4624,91763.0
2023-10-10 15:00:00,62.63,62.72,62.6,62.67,73184.0,56.4624,56.5435,56.4353,56.4985,73184.0
2023-10-10 15:30:00,62.66,62.7,62.51,62.52,231241.0,56.4894,56.5255,56.3542,56.3632,231241.0
2023-10-11 09:30:00,63.15,63.24,62.83,63.02,307611.0,56.9312,57.0123,56.6427,56.814,307611.0
2023-10-11 10:00:00,63.03,63.09,62.81,62.94,171834.0,56.823,56.8771,56.6247,56.7419,171834.0
2023-10-11 10:30:00,62.96,62.97,62.73,62.85,105845.0,56.7599,56.7689,56.5525,56.6607,105845.0
2023-10-11 11:00:00,62.85,62.9,62.56,62.71,166639.0,56.6607,56.7058,56.3993,56.5345,166639.0
2023-10-11 11:30:00,62.7,62.73,62.56,62.6,57867.0,56.5255,56.5525,56.3993,56.4353,57867.0
2023-10-11 12:00:00,62.6,62.65,62.47,62.53,52637.0,56.4353,56.4804,56.3181,56.3722,52637.0
2023-10-11 12:30:00,62.53,62.61,62.51,62.6,47645.0,56.3722,56.4444,56.3542,56.4353,47645.0
2023-10-11 13:00:00,62.61,62.68,62.55,62.65,60734.0,56.4444,56.5075,56.3903,56.4804,60734.0
2023-10-11 13:30:00,62.64,62.65,62.54,62.64,62080.0,56.4714,56.4804,56.3813,56.4714,62080.0
2023-10-11 14:00:00,62.65,62.79,62.63,62.72,54787.0,56.4804,56.6066,56.4624,56.5435,54787.0
2023-10-11 14:30:00,62.73,62.91,62.73,62.86,70466.0,56.5525,56.7148,56.5525,56.6697,70466.0
2023-10-11 15:00:00,62.86,62.98,62.85,62.96,139217.0,56.6697,56.7779,56.6607,56.7599,139217.0
2023-10-11 15:30:00,62.96,63.01,62.92,62.97,323154.0,56.7599,56.805,56.7238,56.7689,323154.0
2023-10-12 09:30:00,63.18,63.18,62.44,62.53,267042.0,56.9582,56.9582,56.2911,56.3722,267042.0
2023-10-12 10:00:00,62.53,62.81,62.44,62.73,149425.0,56.3722,56.6247,56.2911,56.5525,149425.0
2023-10-12 10:30:00,62.74,62.74,62.44,62.56,283560.0,56.5616,56.5616,56.2911,56.3993,283560.0
2023-10-12 11:00:00,62.56,62.64,62.37,62.41,302791.0,56.3993,56.4714,56.228,56.2641,302791.0
2023-10-12 11:30:00,62.4,62.53,62.31,62.53,148329.0,56.255,56.3722,56.1739,56.3722,148329.0
2023-10-12 12:00:00,62.53,62.64,62.5,62.59,80673.0,56.3722,56.4714,56.3452,56.4263,80673.0
2023-10-12 12:30:00,62.59,62.63,62.55,62.59,161468.0,56.4263,56.4624,56.3903,56.4263,161468.0
2023-10-12 13:00:00,62.59,62.6,62.26,62.27,321063.0,56.4263,56.4353,56.1288,56.1378,321063.0
2023-10-12 13:30:00,62.26,62.33,62.13,62.14,96824.0,56.1288,56.1919,56.0116,56.0206,96824.0
2023-10-12 14:00:00,62.15,62.28,62.06,62.28,221169.0,56.0297,56.1469,55.9485,56.1469,221169.0
2023-10-12 14:30:00,62.26,62.47,62.25,62.38,109954.0,56.1288,56.3181,56.1198,56.237,109954.0
2023-10-12 15:00:00,62.39,62.5,62.37,62.39,134391.0,56.246,56.3452,56.228,56.246,134391.0
2023-10-12 15:30:00,62.38,62.47,62.37,62.43,366273.0,56.237,56.3181,56.228,56.2821,366273.0
2023-10-13 09:30:00,62.49,62.76,62.32,62.37,440852.0,56.3362,56.5796,56.1829,56.228,440852.0
2023-10-13 10:00:00,62.35,62.35,61.98,61.98,240364.0,56.21,56.21,55.8764,55.8764,240364.0
2023-10-13 10:30:00,61.97,62.19,61.83,62.04,283403.0,55.8674,56.0657,55.7412,55.9305,283403.0
2023-10-13 11:00:00,62.05,62.09,61.85,62.08,163361.0,55.9395,55.9756,55.7592,55.9666,163361.0
2023-10-13 11:30:00,62.08,62.23,62.04,62.16,102065.0,55.9666,56.1018,55.9305,56.0387,102065.0
2023-10-13 12:00:00,62.17,62.33,62.16,62.3,65993.0,56.0477,56.1919,56.0387,56.1649,65993.0
2023-10-13 12:30:00,62.3,62.34,62.01,62.08,98822.0,56.1649,56.201,55.9034,55.9666,98822.0
2023-10-13 13:00:00,62.08,62.15,61.85,61.86,112659.0,55.9666,56.0297,55.7592,55.7682,112659.0
2023-10-13 13:30:00,61.85,62.05,61.83,62.01,81979.0,55.7592,55.9395,55.7412,55.9034,81979.0
2023-10-13 14:00:00,62.01,62.19,62.0,62.11,75754.0,55.9034,56.0657,55.8944,55.9936,75754.0
2023-10-13 14:30:00,62.11,62.26,62.01,62.24,458347.0,55.9936,56.1288,55.9034,56.1108,458347.0
2023-10-13 15:00:00,62.24,62.41,62.22,62.37,363963.0,56.1108,56.2641,56.0928,56.228,363963.0
2023-10-13 15:30:00,62.37,62.45,62.29,62.39,451305.0,56.228,56.3001,56.1559,56.246,451305.0
2023-10-16 09:30:00,63.35,63.76,63.24,63.74,502645.0,57.1115,57.4811,57.0123,57.4631,502645.0
2023-10-16 10:00:00,63.73,64.15,63.61,64.15,336859.0,57.4541,57.8327,57.3459,57.8327,336859.0
2023-10-16 10:30:00,64.15,64.55,64.13,64.52,344606.0,57.8327,58.1933,57.8147,58.1663,344606.0
2023-10-16 11:00:00,64.52,64.56,64.19,64.28,435775.0,58.1663,58.2023,57.8688,57.9499,435775.0
2023-10-16 11:30:00,64.31,64.31,64.12,64.26,114775.0,57.977,57.977,57.8057,57.9319,114775.0
2023-10-16 12:00:00,64.27,64.45,64.24,64.44,81342.0,57.9409,58.1032,57.9138,58.0941,81342.0
2023-10-16 12:30:00,64.44,64.52,64.39,64.45,107611.0,58.0941,58.1663,58.0491,58.1032,107611.0
2023-10-16 13:00:00,64.46,64.59,64.27,64.44,122161.0,58.1122,58.2294,57.9409,58.0941,122161.0
2023-10-16 13:30:00,64.44,64.57,64.42,64.55,89635.0,58.0941,58.2113,58.0761,58.1933,89635.0
2023-10-16 14:00:00,64.55,64.57,64.37,64.38,87387.0,58.1933,58.2113,58.031,58.0401,87387.0
2023-10-16 14:30:00,64.38,64.41,64.29,64.41,121709.0,58.0401,58.0671,57.9589,58.0671,121709.0
2023-10-16 15:00:00,64.41,64.42,64.32,64.38,142661.0,58.0671,58.0761,57.986,58.0401,142661.0
2023-10-16 15:30:00,64.37,64.38,64.14,64.14,617866.0,58.031,58.0401,57.8237,57.8237,617866.0
2023-10-17 09:30:00,63.39,64.0,63.34,63.91,575425.0,57.1475,57.6975,57.1025,57.6163,575425.0
2023-10-17 10:00:00,63.91,64.44,63.81,64.32,495358.0,57.6163,58.0941,57.5262,57.986,495358.0
2023-10-17 10:30:00,64.33,64.46,64.26,64.33,390676.0,57.995,58.1122,57.9319,57.995,390676.0
2023-10-17 11:00:00,64.33,64.56,64.32,64.37,193581.0,57.995,58.2023,57.986,58.031,193581.0
2023-10-17 11:30:00,64.37,64.57,64.37,64.53,123934.0,58.031,58.2113,58.031,58.1753,123934.0
2023-10-17 12:00:00,64.54,64.62,64.47,64.6,106227.0,58.1843,58.2564,58.1212,58.2384,106227.0
2023-10-17 12:30:00,64.59,64.62,64.25,64.29,273559.0,58.2294,58.2564,57.9229,57.9589,273559.0
2023-10-17 13:00:00,64.3,64.45,64.27,64.43,271584.0,57.9679,58.1032,57.9409,58.0851,271584.0
2023-10-17 13:30:00,64.44,64.45,64.04,64.08,173661.0,58.0941,58.1032,57.7335,57.7696,173661.0
2023-10-17 14:00:00,64.07,64.22,64.07,64.19,89305.0,57.7606,57.8958,57.7606,57.8688,89305.0
2023-10-17 14:30:00,64.19,64.35,64.18,64.33,152151.0,57.8688,58.013,57.8598,57.995,152151.0
2023-10-17 15:00:00,64.32,64.5,64.31,64.48,210113.0,57.986,58.1482,57.977,58.1302,210113.0
2023-10-17 15:30:00,64.48,64.49,64.36,64.37,377737.0,58.1302,58.1392,58.022,58.031,377737.0
2023-10-18 09:30:00,63.54,63.54,62.84,62.87,665880.0,57.2828,57.2828,56.6517,56.6788,665880.0
2023-10-18 10:00:00,62.86,62.9,62.37,62.38,294592.0,56.6697,56.7058,56.228,56.237,294592.0
2023-10-18 10:30:00,62.38,62.46,62.2,62.42,310492.0,56.237,56.3091,56.0747,56.2731,310492.0
2023-10-18 11:00:00,62.42,62.61,62.39,62.5,217617.0,56.2731,56.4444,56.246,56.3452,217617.0
2023-10-18 11:30:00,62.5,62.61,62.39,62.49,159555.0,56.3452,56.4444,56.246,56.3362,159555.0
2023-10-18 12:00:00,62.49,62.6,62.35,62.39,149713.0,56.3362,56.4353,56.21,56.246,149713.0
2023-10-18 12:30:00,62.4,62.48,62.37,62.46,59533.0,56.255,56.3272,56.228,56.3091,59533.0
2023-10-18 13:00:00,62.46,62.74,62.41,62.65,97474.0,56.3091,56.5616,56.2641,56.4804,97474.0
2023-10-18 13:30:00,62.65,62.67,62.49,62.67,92042.0,56.4804,56.4985,56.3362,56.4985,92042.0
2023-10-18 14:00:00,62.67,62.71,62.52,62.55,88365.0,56.4985,56.5345,56.3632,56.3903,88365.0
2023-10-18 14:30:00,62.55,62.62,62.43,62.48,90753.0,56.3903,56.4534,56.2821,56.3272,90753.0
2023-10-18 15:00:00,62.47,62.47,62.28,62.38,119933.0,56.3181,56.3181,56.1469,56.237,119933.0
2023-10-18 15:30:00,62.38,62.42,62.29,62.42,349257.0,56.237,56.2731,56.1559,56.2731,349257.0
2023-10-19 09:30:00,62.13,62.33,61.89,62.21,440299.0,56.0116,56.1919,55.7953,56.0838,440299.0
2023-10-19 10:00:00,62.21,62.24,62.01,62.02,253315.0,56.0838,56.1108,55.9034,55.9125,253315.0
2023-10-19 10:30:00,62.01,62.09,61.92,61.95,255555.0,55.9034,55.9756,55.8223,55.8494,255555.0
2023-10-19 11:00:00,61.95,62.26,61.94,62.16,129012.0,55.8494,56.1288,55.8403,56.0387,129012.0
2023-10-19 11:30:00,62.17,62.25,61.94,62.02,211859.0,56.0477,56.1198,55.8403,55.9125,211859.0
2023-10-19 12:00:00,62.03,62.44,61.89,62.12,249276.0,55.9215,56.2911,55.7953,56.0026,249276.0
2023-10-19 12:30:00,62.12,62.38,61.77,62.31,244159.0,56.0026,56.237,55.6871,56.1739,244159.0
2023-10-19 13:00:00,62.31,62.45,62.27,62.33,131299.0,56.1739,56.3001,56.1378,56.1919,131299.0
2023-10-19 13:30:00,62.34,62.43,62.1,62.18,90929.0,56.201,56.2821,55.9846,56.0567,90929.0
2023-10-19 14:00:00,62.18,62.27,62.04,62.08,118241.0,56.0567,56.1378,55.9305,55.9666,118241.0
2023-10-19 14:30:00,62.08,62.08,61.74,61.75,211317.0,55.9666,55.9666,55.66,55.6691,211317.0
2023-10-19 15:00:00,61.74,61.82,61.67,61.77,153086.0,55.66,55.7322,55.5969,55.6871,153086.0
2023-10-19 15:30:00,61.77,61.94,61.71,61.9,366011.0,55.6871,55.8403,55.633,55.8043,366011.0
2023-10-20 09:30:00,60.72,60.89,60.38,60.64,616515.0,54.7405,54.8937,54.434,54.6684,616515.0
2023-10-20 10:00:00,60.63,60.8,60.15,60.17,485583.0,54.6593,54.8126,54.2266,54.2446,485583.0
2023-10-20 10:30:00,60.17,60.81,60.16,60.63,539233.0,54.2446,54.8216,54.2356,54.6593,539233.0
2023-10-20 11:00:00,60.62,60.78,60.59,60.71,350993.0,54.6503,54.7946,54.6233,54.7315,350993.0
2023-10-20 11:30:00,60.71,60.92,60.67,60.85,217643.0,54.7315,54.9208,54.6954,54.8577,217643.0
2023-10-20 12:00:00,60.85,60.91,60.71,60.87,77300.0,54.8577,54.9118,54.7315,54.8757,77300.0
2023-10-20 12:30:00,60.87,60.95,60.78,60.85,109706.0,54.8757,54.9478,54.7946,54.8577,109706.0
2023-10-20 13:00:00,60.84,61.01,60.7,61.0,137029.0,54.8487,55.0019,54.7225,54.9929,137029.0
2023-10-20 13:30:00,61.0,61.02,60.85,60.87,86847.0,54.9929,55.0109,54.8577,54.8757,86847.0
2023-10-20 14:00:00,60.87,60.88,60.59,60.67,138789.0,54.8757,54.8847,54.6233,54.6954,138789.0
2023-10-20 14:30:00,60.67,60.76,60.64,60.67,139557.0,54.6954,54.7765,54.6684,54.6954,139557.0
2023-10-20 15:00:00,60.66,60.77,60.62,60.68,164567.0,54.6864,54.7856,54.6503,54.7044,164567.0
2023-10-20 15:30:00,60.68,60.73,60.53,60.55,500538.0,54.7044,54.7495,54.5692,54.5872,500538.0
2023-10-23 09:30:00,60.26,60.29,59.8,60.2,532117.0,54.3258,54.3528,53.9111,54.2717,532117.0
2023-10-23 10:00:00,60.21,60.47,60.16,60.41,581127.0,54.2807,54.5151,54.2356,54.461,581127.0
2023-10-23 10:30:00,60.41,60.56,60.23,60.47,362651.0,54.461,54.5962,54.2987,54.5151,362651.0
2023-10-23 11:00:00,60.46,60.65,60.41,60.61,262072.0,54.5061,54.6774,54.461,54.6413,262072.0
2023-10-23 11:30:00,60.64,60.69,60.52,60.62,160394.0,54.6684,54.7134,54.5602,54.6503,160394.0
2023-10-23 12:00:00,60.62,60.65,60.46,60.59,134091.0,54.6503,54.6774,54.5061,54.6233,134091.0
2023-10-23 12:30:00,60.58,60.76,60.52,60.75,139121.0,54.6143,54.7765,54.5602,54.7675,139121.0
2023-10-23 13:00:00,60.74,60.74,60.56,60.59,75999.0,54.7585,54.7585,54.5962,54.6233,75999.0
2023-10-23 13:30:00,60.59,60.68,60.54,60.56,58210.0,54.6233,54.7044,54.5782,54.5962,58210.0
2023-10-23 14:00:00,60.56,60.63,60.41,60.46,269301.0,54.5962,54.6593,54.461,54.5061,269301.0
2023-10-23 14:30:00,60.47,60.58,60.43,60.53,70176.0,54.5151,54.6143,54.479,54.5692,70176.0
2023-10-23 15:00:00,60.54,60.59,60.25,60.27,191486.0,54.5782,54.6233,54.3168,54.3348,191486.0
2023-10-23 15:30:00,60.26,60.46,60.24,60.38,347815.0,54.3258,54.5061,54.3078,54.434,347815.0
2023-10-24 09:30:00,61.69,62.01,61.53,62.0,514635.0,55.615,55.9034,55.4707,55.8944,514635.0
2023-10-24 10:00:00,62.0,62.21,61.94,62.16,399841.0,55.8944,56.0838,55.8403,56.0387,399841.0
2023-10-24 10:30:00,62.18,62.31,61.97,62.22,446927.0,56.0567,56.1739,55.8674,56.0928,446927.0
2023-10-24 11:00:00,62.22,62.29,62.07,62.11,454757.0,56.0928,56.1559,55.9575,55.9936,454757.0
2023-10-24 11:30:00,62.1,62.21,62.08,62.19,219529.0,55.9846,56.0838,55.9666,56.0657,219529.0
2023-10-24 12:00:00,62.19,62.24,62.02,62.05,166677.0,56.0657,56.1108,55.9125,55.9395,166677.0
2023-10-24 12:30:00,62.04,62.28,62.03,62.28,109943.0,55.9305,56.1469,55.9215,56.1469,109943.0
2023-10-24 13:00:00,62.28,62.41,62.24,62.38,94495.0,56.1469,56.2641,56.1108,56.237,94495.0
2023-10-24 13:30:00,62.38,62.41,62.31,62.34,90546.0,56.237,56.2641,56.1739,56.201,90546.0
2023-10-24 14:00:00,62.35,62.38,62.28,62.38,92498.0,56.21,56.237,56.1469,56.237,92498.0
2023-10-24 14:30:00,62.38,62.46,62.37,62.41,149737.0,56.237,56.3091,56.228,56.2641,149737.0
2023-10-24 15:00:00,62.41,62.5,62.36,62.45,87361.0,56.2641,56.3452,56.219,56.3001,87361.0
2023-10-24 15:30:00,62.45,62.5,62.36,62.42,493292.0,56.3001,56.3452,56.219,56.2731,493292.0
2023-10-25 09:30:00,63.31,63.72,63.24,63.72,449133.0,57.0754,57.4451,57.0123,57.4451,449133.0
2023-10-25 10:00:00,63.71,63.71,63.4,63.54,282549.0,57.436,57.436,57.1566,57.2828,282549.0
2023-10-25 10:30:00,63.54,63.74,63.45,63.48,558133.0,57.2828,57.4631,57.2016,57.2287,558133.0
2023-10-25 11:00:00,63.48,63.61,63.24,63.35,278005.0,57.2287,57.3459,57.0123,57.1115,278005.0
2023-10-25 11:30:00,63.34,63.36,63.07,63.08,281534.0,57.1025,57.1205,56.8591,56.8681,281534.0
2023-10-25 12:00:00,63.07,63.12,62.93,63.03,324014.0,56.8591,56.9041,56.7328,56.823,324014.0
2023-10-25 12:30:00,63.02,63.12,62.85,62.91,304910.0,56.814,56.9041,56.6607,56.7148,304910.0
2023-10-25 13:00:00,62.91,63.15,62.89,63.12,127017.0,56.7148,56.9312,56.6968,56.9041,127017.0
2023-10-25 13:30:00,63.11,63.16,62.94,63.05,153708.0,56.8951,56.9402,56.7419,56.841,153708.0
2023-10-25 14:00:00,63.06,63.21,63.02,63.17,198692.0,56.85,56.9853,56.814,56.9492,198692.0
2023-10-25 14:30:00,63.18,63.2,63.07,63.11,124486.0,56.9582,56.9763,56.8591,56.8951,124486.0
2023-10-25 15:00:00,63.11,63.16,63.0,63.03,232019.0,56.8951,56.9402,56.796,56.823,232019.0
2023-10-25 15:30:00,63.03,63.18,63.01,63.12,602391.0,56.823,56.9582,56.805,56.9041,602391.0
2023-10-26 09:30:00,63.3,63.52,62.95,62.99,534332.0,57.0664,57.2647,56.7509,56.7869,534332.0
2023-10-26 10:00:00,62.98,63.08,62.62,62.79,353943.0,56.7779,56.8681,56.4534,56.6066,353943.0
2023-10-26 10:30:00,62.79,63.17,62.65,63.07,337099.0,56.6066,56.9492,56.4804,56.8591,337099.0
2023-10-26 11:00:00,63.09,63.09,62.83,62.83,145211.0,56.8771,56.8771,56.6427,56.6427,145211.0
2023-10-26 11:30:00,62.82,62.92,62.72,62.77,171837.0,56.6337,56.7238,56.5435,56.5886,171837.0
2023-10-26 12:00:00,62.76,62.76,62.56,62.66,128515.0,56.5796,56.5796,56.3993,56.4894,128515.0
2023-10-26 12:30:00,62.66,62.9,62.61,62.79,169569.0,56.4894,56.7058,56.4444,56.6066,169569.0
2023-10-26 13:00:00,62.78,62.94,62.75,62.84,140119.0,56.5976,56.7419,56.5706,56.6517,140119.0
2023-10-26 13:30:00,62.84,63.09,62.76,63.08,145456.0,56.6517,56.8771,56.5796,56.8681,145456.0
2023-10-26 14:00:00,63.08,63.24,63.08,63.2,105983.0,56.8681,57.0123,56.8681,56.9763,105983.0
2023-10-26 14:30:00,63.2,63.44,63.18,63.44,167600.0,56.9763,57.1926,56.9582,57.1926,167600.0
2023-10-26 15:00:00,63.44,63.52,63.31,63.37,230832.0,57.1926,57.2647,57.0754,57.1295,230832.0
2023-10-26 15:30:00,63.37,63.39,63.08,63.09,605607.0,57.1295,57.1475,56.8681,56.8771,605607.0
2023-10-27 09:30:00,64.0,64.14,63.49,63.65,490061.0,57.6975,57.8237,57.2377,57.3819,490061.0
2023-10-27 10:00:00,63.66,63.82,63.4,63.67,521904.0,57.391,57.5352,57.1566,57.4,521904.0
2023-10-27 10:30:00,63.64,63.79,63.52,63.7,240177.0,57.3729,57.5082,57.2647,57.427,240177.0
2023-10-27 11:00:00,63.71,63.91,63.65,63.86,223244.0,57.436,57.6163,57.3819,57.5713,223244.0
2023-10-27 11:30:00,63.87,64.09,63.85,64.01,176601.0,57.5803,57.7786,57.5623,57.7065,176601.0
2023-10-27 12:00:00,64.01,64.05,63.74,63.77,72405.0,57.7065,57.7426,57.4631,57.4901,72405.0
2023-10-27 12:30:00,63.77,63.91,63.75,63.79,216681.0,57.4901,57.6163,57.4721,57.5082,216681.0
2023-10-27 13:00:00,63.79,63.84,63.49,63.54,111035.0,57.5082,57.5532,57.2377,57.2828,111035.0
2023-10-27 13:30:00,63.55,63.57,63.48,63.55,72374.0,57.2918,57.3098,57.2287,57.2918,72374.0
2023-10-27 14:00:00,63.53,63.69,63.48,63.58,119758.0,57.2738,57.418,57.2287,57.3188,119758.0
2023-10-27 14:30:00,63.58,63.71,63.45,63.48,100111.0,57.3188,57.436,57.2016,57.2287,100111.0
2023-10-27 15:00:00,63.47,63.67,63.45,63.66,152497.0,57.2197,57.4,57.2016,57.391,152497.0
2023-10-27 15:30:00,63.67,63.79,63.66,63.76,450082.0,57.4,57.5082,57.391,57.4811,450082.0
2023-10-30 09:30:00,64.58,64.87,64.49,64.78,356190.0,58.2204,58.4818,58.1392,58.4007,356190.0
2023-10-30 10:00:00,64.77,64.81,64.42,64.5,253977.0,58.3917,58.4277,58.0761,58.1482,253977.0
2023-10-30 10:30:00,64.51,64.55,64.37,64.52,203612.0,58.1573,58.1933,58.031,58.1663,203612.0
2023-10-30 11:00:00,64.51,64.6,64.35,64.5,233110.0,58.1573,58.2384,58.013,58.1482,233110.0
2023-10-30 11:30:00,64.52,64.64,64.43,64.58,204127.0,58.1663,58.2745,58.0851,58.2204,204127.0
2023-10-30 12:00:00,64.58,64.58,64.3,64.31,129222.0,58.2204,58.2204,57.9679,57.977,129222.0
2023-10-30 12:30:00,64.3,64.34,64.14,64.21,141958.0,57.9679,58.004,57.8237,57.8868,141958.0
2023-10-30 13:00:00,64.22,64.32,64.16,64.29,84664.0,57.8958,57.986,57.8417,57.9589,84664.0
2023-10-30 13:30:00,64.3,64.42,64.28,64.38,129787.0,57.9679,58.0761,57.9499,58.0401,129787.0
2023-10-30 14:00:00,64.38,64.42,64.2,64.2,135495.0,58.0401,58.0761,57.8778,57.8778,135495.0
2023-10-30 14:30:00,64.2,64.34,64.2,64.23,125849.0,57.8778,58.004,57.8778,57.9048,125849.0
2023-10-30 15:00:00,64.23,64.34,64.2,64.28,148192.0,57.9048,58.004,57.8778,57.9499,148192.0
2023-10-30 15:30:00,64.28,64.32,64.2,64.22,443207.0,57.9499,57.986,57.8778,57.8958,443207.0
2023-10-31 09:30:00,64.17,64.4,63.88,64.23,314421.0,57.8507,58.0581,57.5893,57.9048,314421.0
2023-10-31 10:00:00,64.23,64.81,64.1,64.43,211401.0,57.9048,58.4277,57.7876,58.0851,211401.0
2023-10-31 10:30:00,64.42,64.47,64.19,64.3,187758.0,58.0761,58.1212,57.8688,57.9679,187758.0
2023-10-31 11:00:00,64.32,64.41,64.25,64.35,166273.0,57.986,58.0671,57.9229,58.013,166273.0
2023-10-31 11:30:00,64.36,64.44,64.2,64.32,141453.0,58.022,58.0941,57.8778,57.986,141453.0
2023-10-31 12:00:00,64.31,64.37,64.23,64.3,166888.0,57.977,58.031,57.9048,57.9679,166888.0
2023-10-31 12:30:00,64.31,64.38,64.19,64.34,95023.0,57.977,58.0401,57.8688,58.004,95023.0
2023-10-31 13:00:00,64.34,64.36,64.14,64.18,186603.0,58.004,58.022,57.8237,57.8598,186603.0
2023-10-31 13:30:00,64.19,64.23,64.16,64.2,92198.0,57.8688,57.9048,57.8417,57.8778,92198.0
2023-10-31 14:00:00,64.2,64.23,64.09,64.11,77655.0,57.8778,57.9048,57.7786,57.7966,77655.0
2023-10-31 14:30:00,64.11,64.31,64.08,64.31,125967.0,57.7966,57.977,57.7696,57.977,125967.0
2023-10-31 15:00:00,64.31,64.39,64.3,64.34,104228.0,57.977,58.0491,57.9679,58.004,104228.0
2023-10-31 15:30:00,64.34,64.36,64.21,64.36,351491.0,58.004,58.022,57.8868,58.022,351491.0
2023-11-01 09:30:00,64.97,65.16,64.81,64.85,334008.0,58.572,58.7432,58.4277,58.4638,334008.0
2023-11-01 10:00:00,64.88,65.1,64.74,65.05,290374.0,58.4908,58.6892,58.3646,58.6441,290374.0
2023-11-01 10:30:00,65.04,65.17,64.81,64.82,237562.0,58.6351,58.7523,58.4277,58.4367,237562.0
2023-11-01 11:00:00,64.8,64.8,64.51,64.59,147839.0,58.4187,58.4187,58.1573,58.2294,147839.0
2023-11-01 11:30:00,64.59,64.67,64.56,64.59,92499.0,58.2294,58.3015,58.2023,58.2294,92499.0
2023-11-01 12:00:00,64.58,64.58,64.43,64.47,107227.0,58.2204,58.2204,58.0851,58.1212,107227.0
2023-11-01 12:30:00,64.47,64.65,64.39,64.62,92877.0,58.1212,58.2835,58.0491,58.2564,92877.0
2023-11-01 13:00:00,64.61,64.71,64.6,64.63,51521.0,58.2474,58.3376,58.2384,58.2654,51521.0
2023-11-01 13:30:00,64.63,64.69,64.56,64.67,48286.0,58.2654,58.3195,58.2023,58.3015,48286.0
2023-11-01 14:00:00,64.68,64.83,64.51,64.73,147179.0,58.3105,58.4457,58.1573,58.3556,147179.0
2023-11-01 14:30:00,64.74,64.96,64.52,64.93,276840.0,58.3646,58.5629,58.1663,58.5359,276840.0
2023-11-01 15:00:00,64.95,65.22,64.94,65.14,272666.0,58.5539,58.7973,58.5449,58.7252,272666.0
2023-11-01 15:30:00,65.13,65.25,65.01,65.1,478965.0,58.7162,58.8244,58.608,58.6892,478965.0
2023-11-02 09:30:00,66.32,66.76,66.23,66.54,361311.0,59.789,60.1857,59.7079,59.9873,361311.0
2023-11-02 10:00:00,66.53,66.63,66.25,66.46,152334.0,59.9783,60.0685,59.7259,59.9152,152334.0
2023-11-02 10:30:00,66.46,66.55,66.3,66.4,118863.0,59.9152,59.9964,59.771,59.8611,118863.0
2023-11-02 11:00:00,66.39,66.42,65.99,66.0,413555.0,59.8521,59.8792,59.4915,59.5005,413555.0
2023-11-02 11:30:00,65.99,66.1,65.95,65.98,153907.0,59.4915,59.5907,59.4554,59.4825,153907.0
2023-11-02 12:00:00,65.98,66.02,65.81,65.89,156016.0,59.4825,59.5186,59.3292,59.4014,156016.0
2023-11-02 12:30:00,65.89,65.99,65.81,65.91,73768.0,59.4014,59.4915,59.3292,59.4194,73768.0
2023-11-02 13:00:00,65.92,66.2,65.91,66.2,66480.0,59.4284,59.6808,59.4194,59.6808,66480.0
2023-11-02 13:30:00,66.22,66.39,66.22,66.37,75735.0,59.6989,59.8521,59.6989,59.8341,75735.0
2023-11-02 14:00:00,66.36,66.37,66.25,66.3,58038.0,59.8251,59.8341,59.7259,59.771,58038.0
2023-11-02 14:30:00,66.29,66.37,66.25,66.27,72842.0,59.762,59.8341,59.7259,59.7439,72842.0
2023-11-02 15:00:00,66.26,66.3,66.21,66.22,102389.0,59.7349,59.771,59.6898,59.6989,102389.0
2023-11-02 15:30:00,66.22,66.3,66.2,66.27,308898.0,59.6989,59.771,59.6808,59.7439,308898.0
2023-11-03 09:30:00,66.54,66.85,66.45,66.62,241831.0,59.9873,60.2668,59.9062,60.0595,241831.0
2023-11-03 10:00:00,66.62,66.77,66.33,66.4,173496.0,60.0595,60.1947,59.798,59.8611,173496.0
2023-11-03 10:30:00,66.39,66.44,66.26,66.4,166482.0,59.8521,59.8972,59.7349,59.8611,166482.0
2023-11-03 11:00:00,66.41,66.54,66.35,66.42,132898.0,59.8701,59.9873,59.8161,59.8792,132898.0
2023-11-03 11:30:00,66.42,66.56,66.42,66.55,65362.0,59.8792,60.0054,59.8792,59.9964,65362.0
2023-11-03 12:00:00,66.55,66.61,66.46,66.53,79528.0,59.9964,60.0505,59.9152,59.9783,79528.0
2023-11-03 12:30:00,66.53,66.61,66.5,66.56,118193.0,59.9783,60.0505,59.9513,60.0054,118193.0
2023-11-03 13:00:00,66.55,66.62,66.34,66.39,147467.0,59.9964,60.0595,59.807,59.8521,147467.0
2023-11-03 13:30:00,66.39,66.54,66.38,66.53,62099.0,59.8521,59.9873,59.8431,59.9783,62099.0
2023-11-03 14:00:00,66.53,66.61,66.45,66.61,47056.0,59.9783,60.0505,59.9062,60.0505,47056.0
2023-11-03 14:30:00,66.61,66.68,66.6,66.63,57960.0,60.0505,60.1136,60.0414,60.0685,57960.0
2023-11-03 15:00:00,66.62,66.63,66.46,66.47,116367.0,60.0595,60.0685,59.9152,59.9242,116367.0
2023-11-03 15:30:00,66.47,66.47,66.23,66.32,295559.0,59.9242,59.9242,59.7079,59.789,295559.0
2023-11-06 09:30:00,67.02,67.11,66.65,66.8,472639.0,60.4201,60.5012,60.0865,60.2217,472639.0
2023-11-06 10:00:00,66.8,66.84,66.65,66.8,102416.0,60.2217,60.2578,60.0865,60.2217,102416.0
2023-11-06 10:30:00,66.8,66.87,66.71,66.86,187754.0,60.2217,60.2849,60.1406,60.2758,187754.0
2023-11-06 11:00:00,66.85,66.9,66.65,66.67,86194.0,60.2668,60.3119,60.0865,60.1045,86194.0
2023-11-06 11:30:00,66.67,66.83,66.59,66.82,126544.0,60.1045,60.2488,60.0324,60.2398,126544.0
2023-11-06 12:00:00,66.82,66.86,66.72,66.78,68207.0,60.2398,60.2758,60.1496,60.2037,68207.0
2023-11-06 12:30:00,66.77,66.8,66.7,66.74,64964.0,60.1947,60.2217,60.1316,60.1677,64964.0
2023-11-06 13:00:00,66.74,66.76,66.65,66.76,92419.0,60.1677,60.1857,60.0865,60.1857,92419.0
2023-11-06 13:30:00,66.76,66.81,66.72,66.79,67776.0,60.1857,60.2308,60.1496,60.2127,67776.0
2023-11-06 14:00:00,66.79,66.81,66.67,66.75,115255.0,60.2127,60.2308,60.1045,60.1767,115255.0
2023-11-06 14:30:00,66.76,66.77,66.72,66.75,61734.0,60.1857,60.1947,60.1496,60.1767,61734.0
2023-11-06 15:00:00,66.74,66.84,66.71,66.74,114812.0,60.1677,60.2578,60.1406,60.1677,114812.0
2023-11-06 15:30:00,66.75,66.76,66.65,66.69,269276.0,60.1767,60.1857,60.0865,60.1226,269276.0
2023-11-07 09:30:00,65.41,65.44,64.82,65.04,264251.0,58.9686,58.9957,58.4367,58.6351,264251.0
2023-11-07 10:00:00,65.04,65.07,64.64,64.69,313299.0,58.6351,58.6621,58.2745,58.3195,313299.0
2023-11-07 10:30:00,64.7,65.0,64.65,65.0,258488.0,58.3285,58.599,58.2835,58.599,258488.0
2023-11-07 11:00:00,64.99,65.02,64.85,64.88,168262.0,58.59,58.617,58.4638,58.4908,168262.0
2023-11-07 11:30:00,64.87,64.97,64.84,64.86,118292.0,58.4818,58.572,58.4548,58.4728,118292.0
2023-11-07 12:00:00,64.86,64.86,64.63,64.64,73170.0,58.4728,58.4728,58.2654,58.2745,73170.0
2023-11-07 12:30:00,64.63,64.66,64.54,64.66,109263.0,58.2654,58.2925,58.1843,58.2925,109263.0
2023-11-07 13:00:00,64.65,64.74,64.64,64.68,66854.0,58.2835,58.3646,58.2745,58.3105,66854.0
2023-11-07 13:30:00,64.67,64.86,64.67,64.84,98000.0,58.3015,58.4728,58.3015,58.4548,98000.0
2023-11-07 14:00:00,64.84,64.87,64.79,64.84,122983.0,58.4548,58.4818,58.4097,58.4548,122983.0
2023-11-07 14:30:00,64.85,64.89,64.78,64.78,128491.0,58.4638,58.4998,58.4007,58.4007,128491.0
2023-11-07 15:00:00,64.78,64.81,64.72,64.77,138389.0,58.4007,58.4277,58.3466,58.3917,138389.0
2023-11-07 15:30:00,64.77,64.84,64.6,64.7,435854.0,58.3917,58.4548,58.2384,58.3285,435854.0
2023-11-08 09:30:00,64.76,64.99,64.63,64.81,208764.0,58.3826,58.59,58.2654,58.4277,208764.0
2023-11-08 10:00:00,64.81,64.82,64.6,64.71,120871.0,58.4277,58.4367,58.2384,58.3376,120871.0
2023-11-08 10:30:00,64.71,64.73,64.46,64.46,104609.0,58.3376,58.3556,58.1122,58.1122,104609.0
2023-11-08 11:00:00,64.45,64.57,64.41,64.45,110349.0,58.1032,58.2113,58.0671,58.1032,110349.0
2023-11-08 11:30:00,64.45,64.52,64.42,64.46,83603.0,58.1032,58.1663,58.0761,58.1122,83603.0
2023-11-08 12:00:00,64.47,64.48,64.29,64.3,56039.0,58.1212,58.1302,57.9589,57.9679,56039.0
2023-11-08 12:30:00,64.29,64.38,64.25,64.35,143376.0,57.9589,58.0401,57.9229,58.013,143376.0
2023-11-08 13:00:00,64.35,64.45,64.23,64.32,99417.0,58.013,58.1032,57.9048,57.986,99417.0
2023-11-08 13:30:00,64.32,64.39,64.29,64.34,54798.0,57.986,58.0491,57.9589,58.004,54798.0
2023-11-08 14:00:00,64.34,64.53,64.33,64.53,78720.0,58.004,58.1753,57.995,58.1753,78720.0
2023-11-08 14:30:00,64.53,64.54,64.43,64.44,85171.0,58.1753,58.1843,58.0851,58.0941,85171.0
2023-11-08 15:00:00,64.44,64.65,64.43,64.61,173717.0,58.0941,58.2835,58.0851,58.2474,173717.0
2023-11-08 15:30:00,64.61,64.7,64.51,64.59,394480.0,58.2474,58.3285,58.1573,58.2294,394480.0
2023-11-09 09:30:00,65.13,65.54,65.09,65.44,193713.0,58.7162,59.0858,58.6801,58.9957,193713.0
2023-11-09 10:00:00,65.44,65.47,65.13,65.26,152111.0,58.9957,59.0227,58.7162,58.8334,152111.0
2023-11-09 10:30:00,65.26,65.34,65.18,65.34,89804.0,58.8334,58.9055,58.7613,58.9055,89804.0
2023-11-09 11:00:00,65.34,65.34,65.22,65.23,138818.0,58.9055,58.9055,58.7973,58.8064,138818.0
2023-11-09 11:30:00,65.23,65.37,65.16,65.25,116640.0,58.8064,58.9326,58.7432,58.8244,116640.0
2023-11-09 12:00:00,65.25,65.37,65.24,65.26,66995.0,58.8244,58.9326,58.8154,58.8334,66995.0
2023-11-09 12:30:00,65.26,65.3,65.19,65.25,43521.0,58.8334,58.8695,58.7703,58.8244,43521.0
2023-11-09 13:00:00,65.26,65.28,64.9,65.22,143664.0,58.8334,58.8514,58.5088,58.7973,143664.0
2023-11-09 13:30:00,65.19,65.19,64.93,64.95,69009.0,58.7703,58.7703,58.5359,58.5539,69009.0
2023-11-09 14:00:00,64.95,64.95,64.64,64.67,86436.0,58.5539,58.5539,58.2745,58.3015,86436.0
2023-11-09 14:30:00,64.67,64.69,64.43,64.52,108505.0,58.3015,58.3195,58.0851,58.1663,108505.0
2023-11-09 15:00:00,64.51,64.6,64.47,64.53,77577.0,58.1573,58.2384,58.1212,58.1753,77577.0
2023-11-09 15:30:00,64.54,64.56,64.45,64.48,202218.0,58.1843,58.2023,58.1032,58.1302,202218.0
2023-11-10 09:30:00,64.62,64.71,64.34,64.34,246089.0,58.2564,58.3376,58.004,58.004,246089.0
2023-11-10 10:00:00,64.32,64.52,64.24,64.38,125308.0,57.986,58.1663,57.9138,58.0401,125308.0
2023-11-10 10:30:00,64.38,64.46,64.28,64.46,91007.0,58.0401,58.1122,57.9499,58.1122,91007.0
2023-11-10 11:00:00,64.46,64.72,64.44,64.72,85215.0,58.1122,58.3466,58.0941,58.3466,85215.0
2023-11-10 11:30:00,64.72,64.91,64.66,64.88,107342.0,58.3466,58.5179,58.2925,58.4908,107342.0
2023-11-10 12:00:00,64.88,64.95,64.81,64.89,80531.0,58.4908,58.5539,58.4277,58.4998,80531.0
2023-11-10 12:30:00,64.92,65.12,64.91,65.1,82585.0,58.5269,58.7072,58.5179,58.6892,82585.0
2023-11-10 13:00:00,65.1,65.2,65.08,65.15,149110.0,58.6892,58.7793,58.6711,58.7342,149110.0
2023-11-10 13:30:00,65.16,65.31,65.15,65.29,51171.0,58.7432,58.8785,58.7342,58.8604,51171.0
2023-11-10 14:00:00,65.29,65.39,65.24,65.35,60458.0,58.8604,58.9506,58.8154,58.9145,60458.0
2023-11-10 14:30:00,65.34,65.38,65.33,65.37,113643.0,58.9055,58.9416,58.8965,58.9326,113643.0
2023-11-10 15:00:00,65.37,65.49,65.36,65.49,91142.0,58.9326,59.0407,58.9236,59.0407,91142.0
2023-11-10 15:30:00,65.48,65.56,65.43,65.46,277418.0,59.0317,59.1039,58.9867,59.0137,277418.0
2023-11-13 09:30:00,65.34,65.57,65.28,65.53,238110.0,58.9055,59.1129,58.8514,59.0768,238110.0
2023-11-13 10:00:00,65.52,65.6,65.36,65.41,146674.0,59.0678,59.1399,58.9236,58.9686,146674.0
2023-11-13 10:30:00,65.41,65.64,65.4,65.59,142106.0,58.9686,59.176,58.9596,59.1309,142106.0
2023-11-13 11:00:00,65.6,65.71,65.54,65.71,126262.0,59.1399,59.2391,59.0858,59.2391,126262.0
2023-11-13 11:30:00,65.7,65.83,65.65,65.73,113781.0,59.2301,59.3473,59.185,59.2571,113781.0
2023-11-13 12:00:00,65.73,65.86,65.64,65.84,78941.0,59.2571,59.3743,59.176,59.3563,78941.0
2023-11-13 12:30:00,65.84,65.85,65.73,65.78,61787.0,59.3563,59.3653,59.2571,59.3022,61787.0
2023-11-13 13:00:00,65.78,65.78,65.69,65.69,80388.0,59.3022,59.3022,59.2211,59.2211,80388.0
2023-11-13 13:30:00,65.68,65.81,65.65,65.76,51657.0,59.212,59.3292,59.185,59.2842,51657.0
2023-11-13 14:00:00,65.76,65.81,65.69,65.73,81983.0,59.2842,59.3292,59.2211,59.2571,81983.0
2023-11-13 14:30:00,65.74,65.82,65.7,65.7,84080.0,59.2661,59.3383,59.2301,59.2301,84080.0
2023-11-13 15:00:00,65.7,65.7,65.61,65.61,73469.0,59.2301,59.2301,59.1489,59.1489,73469.0
2023-11-13 15:30:00,65.61,65.65,65.55,65.58,259544.0,59.1489,59.185,59.0948,59.1219,259544.0
2023-11-14 09:30:00,68.15,68.44,68.03,68.1,716813.0,61.4388,61.7002,61.3306,61.3937,716813.0
2023-11-14 10:00:00,68.09,68.47,67.98,68.44,315850.0,61.3847,61.7273,61.2855,61.7002,315850.0
2023-11-14 10:30:00,68.44,68.45,68.1,68.14,214132.0,61.7002,61.7093,61.3937,61.4298,214132.0
2023-11-14 11:00:00,68.14,68.38,68.12,68.19,177659.0,61.4298,61.6462,61.4118,61.4749,177659.0
2023-11-14 11:30:00,68.18,68.18,67.86,67.89,143449.0,61.4658,61.4658,61.1774,61.2044,143449.0
2023-11-14 12:00:00,67.9,67.97,67.71,67.84,104374.0,61.2134,61.2765,61.0421,61.1593,104374.0
2023-11-14 12:30:00,67.84,67.86,67.76,67.83,57747.0,61.1593,61.1774,61.0872,61.1503,57747.0
2023-11-14 13:00:00,67.82,67.89,67.79,67.87,80119.0,61.1413,61.2044,61.1143,61.1864,80119.0
2023-11-14 13:30:00,67.87,67.95,67.79,67.88,70966.0,61.1864,61.2585,61.1143,61.1954,70966.0
2023-11-14 14:00:00,67.87,67.94,67.78,67.8,80048.0,61.1864,61.2495,61.1052,61.1233,80048.0
2023-11-14 14:30:00,67.81,67.89,67.77,67.88,105085.0,61.1323,61.2044,61.0962,61.1954,105085.0
2023-11-14 15:00:00,67.88,67.98,67.86,67.97,162568.0,61.1954,61.2855,61.1774,61.2765,162568.0
2023-11-14 15:30:00,67.97,67.99,67.77,67.81,503654.0,61.2765,61.2946,61.0962,61.1323,503654.0
2023-11-15 09:30:00,68.23,68.37,67.78,67.82,427002.0,61.5109,61.6371,61.1052,61.1413,427002.0
2023-11-15 10:00:00,67.83,68.23,67.83,68.13,208651.0,61.1503,61.5109,61.1503,61.4208,208651.0
2023-11-15 10:30:00,68.14,68.25,68.07,68.2,145620.0,61.4298,61.529,61.3667,61.4839,145620.0
2023-11-15 11:00:00,68.21,68.23,68.06,68.08,171357.0,61.4929,61.5109,61.3577,61.3757,171357.0
2023-11-15 11:30:00,68.07,68.12,67.88,68.09,168780.0,61.3667,61.4118,61.1954,61.3847,168780.0
2023-11-15 12:00:00,68.09,68.11,67.99,68.09,75172.0,61.3847,61.4027,61.2946,61.3847,75172.0
2023-11-15 12:30:00,68.09,68.15,68.05,68.08,63675.0,61.3847,61.4388,61.3486,61.3757,63675.0
2023-11-15 13:00:00,68.08,68.11,67.95,67.97,96899.0,61.3757,61.4027,61.2585,61.2765,96899.0
2023-11-15 13:30:00,67.97,68.01,67.9,67.94,76058.0,61.2765,61.3126,61.2134,61.2495,76058.0
2023-11-15 14:00:00,67.94,68.03,67.91,68.02,90129.0,61.2495,61.3306,61.2224,61.3216,90129.0
2023-11-15 14:30:00,68.02,68.07,67.91,67.95,73314.0,61.3216,61.3667,61.2224,61.2585,73314.0
2023-11-15 15:00:00,67.95,68.05,67.93,68.0,111192.0,61.2585,61.3486,61.2405,61.3036,111192.0
2023-11-15 15:30:00,68.0,68.03,67.81,67.87,354681.0,61.3036,61.3306,61.1323,61.1864,354681.0
2023-11-16 09:30:00,67.52,67.92,67.46,67.59,501341.0,60.8708,61.2314,60.8167,60.9339,501341.0
2023-11-16 10:00:00,67.6,67.7,67.46,67.61,225604.0,60.943,61.0331,60.8167,60.952,225604.0
2023-11-16 10:30:00,67.62,67.74,67.43,67.56,202202.0,60.961,61.0692,60.7897,60.9069,202202.0
2023-11-16 11:00:00,67.55,67.65,67.37,67.38,111151.0,60.8979,60.988,60.7356,60.7446,111151.0
2023-11-16 11:30:00,67.39,67.44,67.31,67.37,85961.0,60.7536,60.7987,60.6815,60.7356,85961.0
2023-11-16 12:00:00,67.38,67.6,67.3,67.52,96065.0,60.7446,60.943,60.6725,60.8708,96065.0
2023-11-16 12:30:00,67.53,67.59,67.45,67.58,79157.0,60.8799,60.9339,60.8077,60.9249,79157.0
2023-11-16 13:00:00,67.58,67.67,67.56,67.65,61340.0,60.9249,61.0061,60.9069,60.988,61340.0
2023-11-16 13:30:00,67.66,67.75,67.56,67.63,94025.0,60.9971,61.0782,60.9069,60.97,94025.0
2023-11-16 14:00:00,67.62,67.71,67.61,67.63,53378.0,60.961,61.0421,60.952,60.97,53378.0
2023-11-16 14:30:00,67.63,67.79,67.63,67.71,58695.0,60.97,61.1143,60.97,61.0421,58695.0
2023-11-16 15:00:00,67.71,67.72,67.64,67.7,76822.0,61.0421,61.0511,60.979,61.0331,76822.0
2023-11-16 15:30:00,67.7,67.7,67.6,67.65,260508.0,61.0331,61.0331,60.943,60.988,260508.0
2023-11-17 09:30:00,68.17,68.45,67.99,68.02,229085.0,61.4568,61.7093,61.2946,61.3216,229085.0
2023-11-17 10:00:00,68.03,68.14,67.98,68.14,130058.0,61.3306,61.4298,61.2855,61.4298,130058.0
2023-11-17 10:30:00,68.15,68.43,68.11,68.38,106027.0,61.4388,61.6912,61.4027,61.6462,106027.0
2023-11-17 11:00:00,68.38,68.4,68.12,68.17,202639.0,61.6462,61.6642,61.4118,61.4568,202639.0
2023-11-17 11:30:00,68.17,68.19,68.05,68.16,114205.0,61.4568,61.4749,61.3486,61.4478,114205.0
2023-11-17 12:00:00,68.16,68.34,68.15,68.27,60865.0,61.4478,61.6101,61.4388,61.547,60865.0
2023-11-17 12:30:00,68.27,68.44,68.27,68.42,73592.0,61.547,61.7002,61.547,61.6822,73592.0
2023-11-17 13:00:00,68.42,68.55,68.41,68.53,82486.0,61.6822,61.7994,61.6732,61.7814,82486.0
2023-11-17 13:30:00,68.53,68.57,68.51,68.54,62266.0,61.7814,61.8174,61.7633,61.7904,62266.0
2023-11-17 14:00:00,68.53,68.55,68.33,68.36,87469.0,61.7814,61.7994,61.6011,61.6281,87469.0
2023-11-17 14:30:00,68.35,68.37,68.27,68.28,57511.0,61.6191,61.6371,61.547,61.556,57511.0
2023-11-17 15:00:00,68.28,68.32,68.18,68.26,142527.0,61.556,61.5921,61.4658,61.538,142527.0
2023-11-17 15:30:00,68.26,68.27,68.08,68.19,267959.0,61.538,61.547,61.3757,61.4749,267959.0
2023-11-20 09:30:00,68.43,69.04,68.3,69.02,259560.0,61.6912,62.2412,61.574,62.2231,259560.0
2023-11-20 10:00:00,69.03,69.12,68.96,69.12,253164.0,62.2321,62.3133,62.169,62.3133,253164.0
2023-11-20 10:30:00,69.11,69.31,69.03,69.31,202956.0,62.3043,62.4846,62.2321,62.4846,202956.0
2023-11-20 11:00:00,69.32,69.43,69.26,69.37,164806.0,62.4936,62.5927,62.4395,62.5387,164806.0
2023-11-20 11:30:00,69.37,69.44,69.25,69.25,157263.0,62.5387,62.6018,62.4305,62.4305,157263.0
2023-11-20 12:00:00,69.25,69.32,69.23,69.25,96885.0,62.4305,62.4936,62.4124,62.4305,96885.0
2023-11-20 12:30:00,69.24,69.25,69.13,69.18,68116.0,62.4215,62.4305,62.3223,62.3674,68116.0
2023-11-20 13:00:00,69.18,69.35,69.15,69.34,63159.0,62.3674,62.5206,62.3403,62.5116,63159.0
2023-11-20 13:30:00,69.34,69.39,69.33,69.34,75525.0,62.5116,62.5567,62.5026,62.5116,75525.0
2023-11-20 14:00:00,69.33,69.35,69.24,69.28,72385.0,62.5026,62.5206,62.4215,62.4575,72385.0
2023-11-20 14:30:00,69.28,69.33,69.25,69.26,92679.0,62.4575,62.5026,62.4305,62.4395,92679.0
2023-11-20 15:00:00,69.26,69.37,69.26,69.36,120777.0,62.4395,62.5387,62.4395,62.5296,120777.0
2023-11-20 15:30:00,69.35,69.39,69.2,69.23,298233.0,62.5206,62.5567,62.3854,62.4124,298233.0
2023-11-21 09:30:00,69.97,70.31,69.96,70.26,457447.0,63.0796,63.3861,63.0706,63.341,457447.0
2023-11-21 10:00:00,70.26,70.43,70.18,70.21,178879.0,63.341,63.4943,63.2689,63.2959,178879.0
2023-11-21 10:30:00,70.21,70.28,70.14,70.27,148853.0,63.2959,63.359,63.2328,63.35,148853.0
2023-11-21 11:00:00,70.27,70.27,69.95,69.98,126383.0,63.35,63.35,63.0615,63.0886,126383.0
2023-11-21 11:30:00,69.97,70.06,69.92,69.98,159642.0,63.0796,63.1607,63.0345,63.0886,159642.0
2023-11-21 12:00:00,69.98,70.09,69.93,70.09,66796.0,63.0886,63.1878,63.0435,63.1878,66796.0
2023-11-21 12:30:00,70.09,70.34,70.09,70.31,113158.0,63.1878,63.4131,63.1878,63.3861,113158.0
2023-11-21 13:00:00,70.31,70.32,70.11,70.15,119992.0,63.3861,63.3951,63.2058,63.2418,119992.0
2023-11-21 13:30:00,70.15,70.29,70.15,70.23,116016.0,63.2418,63.3681,63.2418,63.314,116016.0
2023-11-21 14:00:00,70.23,70.28,70.15,70.25,82929.0,63.314,63.359,63.2418,63.332,82929.0
2023-11-21 14:30:00,70.26,70.31,70.2,70.3,108329.0,63.341,63.3861,63.2869,63.3771,108329.0
2023-11-21 15:00:00,70.3,70.35,70.24,70.31,141830.0,63.3771,63.4222,63.323,63.3861,141830.0
2023-11-21 15:30:00,70.31,70.42,70.24,70.24,518259.0,63.3861,63.4853,63.323,63.323,518259.0
2023-11-22 09:30:00,69.72,69.78,69.35,69.71,401855.0,62.8542,62.9083,62.5206,62.8452,401855.0
2023-11-22 10:00:00,69.71,69.71,69.19,69.28,419547.0,62.8452,62.8452,62.3764,62.4575,419547.0
2023-11-22 10:30:00,69.28,69.34,69.08,69.19,282614.0,62.4575,62.5116,62.2772,62.3764,282614.0
2023-11-22 11:00:00,69.19,69.29,69.12,69.24,261430.0,62.3764,62.4665,62.3133,62.4215,261430.0
2023-11-22 11:30:00,69.23,69.51,69.21,69.5,132363.0,62.4124,62.6649,62.3944,62.6559,132363.0
2023-11-22 12:00:00,69.51,69.7,69.51,69.69,59562.0,62.6649,62.8362,62.6649,62.8271,59562.0
2023-11-22 12:30:00,69.69,69.7,69.5,69.66,128608.0,62.8271,62.8362,62.6559,62.8001,128608.0
2023-11-22 13:00:00,69.66,69.7,69.56,69.67,118755.0,62.8001,62.8362,62.7099,62.8091,118755.0
2023-11-22 13:30:00,69.67,69.74,69.64,69.69,66326.0,62.8091,62.8722,62.7821,62.8271,66326.0
2023-11-22 14:00:00,69.7,69.8,69.7,69.8,74279.0,62.8362,62.9263,62.8362,62.9263,74279.0
2023-11-22 14:30:00,69.8,69.83,69.65,69.71,77471.0,62.9263,62.9534,62.7911,62.8452,77471.0
2023-11-22 15:00:00,69.71,69.73,69.66,69.73,88185.0,62.8452,62.8632,62.8001,62.8632,88185.0
2023-11-22 15:30:00,69.72,69.87,69.7,69.84,234713.0,62.8542,62.9894,62.8362,62.9624,234713.0
2023-11-24 09:30:00,69.28,69.58,69.23,69.47,401616.0,62.4575,62.728,62.4124,62.6288,401616.0
2023-11-24 10:00:00,69.48,69.75,69.48,69.64,205748.0,62.6378,62.8812,62.6378,62.7821,205748.0
2023-11-24 10:30:00,69.63,69.75,69.56,69.73,116715.0,62.7731,62.8812,62.7099,62.8632,116715.0
2023-11-24 11:00:00,69.72,69.73,69.62,69.72,87281.0,62.8542,62.8632,62.764,62.8542,87281.0
2023-11-24 11:30:00,69.71,69.73,69.61,69.61,81759.0,62.8452,62.8632,62.755,62.755,81759.0
2023-11-24 12:00:00,69.62,69.68,69.56,69.68,125671.0,62.764,62.8181,62.7099,62.8181,125671.0
2023-11-24 12:30:00,69.69,69.75,69.66,69.71,200712.0,62.8271,62.8812,62.8001,62.8452,200712.0
2023-11-27 09:30:00,69.38,69.39,69.14,69.28,203091.0,62.5477,62.5567,62.3313,62.4575,203091.0
2023-11-27 10:00:00,69.28,69.43,69.18,69.42,133159.0,62.4575,62.5927,62.3674,62.5837,133159.0
2023-11-27 10:30:00,69.4,69.43,69.3,69.33,103729.0,62.5657,62.5927,62.4756,62.5026,103729.0
2023-11-27 11:00:00,69.32,69.32,69.16,69.23,228433.0,62.4936,62.4936,62.3493,62.4124,228433.0
2023-11-27 11:30:00,69.22,69.43,69.15,69.34,94661.0,62.4034,62.5927,62.3403,62.5116,94661.0
2023-11-27 12:00:00,69.34,69.35,69.2,69.2,65373.0,62.5116,62.5206,62.3854,62.3854,65373.0
2023-11-27 12:30:00,69.2,69.21,69.11,69.15,71907.0,62.3854,62.3944,62.3043,62.3403,71907.0
2023-11-27 13:00:00,69.16,69.23,69.11,69.23,119310.0,62.3493,62.4124,62.3043,62.4124,119310.0
2023-11-27 13:30:00,69.24,69.3,69.17,69.19,83558.0,62.4215,62.4756,62.3584,62.3764,83558.0
2023-11-27 14:00:00,69.2,69.29,69.18,69.21,42131.0,62.3854,62.4665,62.3674,62.3944,42131.0
2023-11-27 14:30:00,69.2,69.21,69.11,69.14,57446.0,62.3854,62.3944,62.3043,62.3313,57446.0
2023-11-27 15:00:00,69.14,69.21,69.1,69.13,97069.0,62.3313,62.3944,62.2952,62.3223,97069.0
2023-11-27 15:30:00,69.12,69.17,69.01,69.05,418228.0,62.3133,62.3584,62.2141,62.2502,418228.0
2023-11-28 09:30:00,68.96,69.16,68.75,69.0,184151.0,62.169,62.3493,61.9797,62.2051,184151.0
2023-11-28 10:00:00,69.0,69.07,68.84,68.93,108026.0,62.2051,62.2682,62.0609,62.142,108026.0
2023-11-28 10:30:00,68.94,69.2,68.9,69.17,173281.0,62.151,62.3854,62.1149,62.3584,173281.0
2023-11-28 11:00:00,69.17,69.31,69.12,69.25,77517.0,62.3584,62.4846,62.3133,62.4305,77517.0
2023-11-28 11:30:00,69.25,69.4,69.22,69.4,68175.0,62.4305,62.5657,62.4034,62.5657,68175.0
2023-11-28 12:00:00,69.39,69.43,69.32,69.37,43053.0,62.5567,62.5927,62.4936,62.5387,43053.0
2023-11-28 12:30:00,69.36,69.36,69.05,69.07,166754.0,62.5296,62.5296,62.2502,62.2682,166754.0
2023-11-28 13:00:00,69.08,69.14,68.98,69.14,76004.0,62.2772,62.3313,62.1871,62.3313,76004.0
2023-11-28 13:30:00,69.14,69.23,69.11,69.2,40477.0,62.3313,62.4124,62.3043,62.3854,40477.0
2023-11-28 14:00:00,69.2,69.31,69.18,69.22,92783.0,62.3854,62.4846,62.3674,62.4034,92783.0
2023-11-28 14:30:00,69.22,69.35,69.2,69.34,42173.0,62.4034,62.5206,62.3854,62.5116,42173.0
2023-11-28 15:00:00,69.34,69.35,69.2,69.31,51501.0,62.5116,62.5206,62.3854,62.4846,51501.0
2023-11-28 15:30:00,69.31,69.45,69.25,69.42,355152.0,62.4846,62.6108,62.4305,62.5837,355152.0
2023-11-29 09:30:00,69.6,69.63,68.99,69.07,248200.0,62.746,62.7731,62.1961,62.2682,248200.0
2023-11-29 10:00:00,69.08,69.16,68.82,68.92,98532.0,62.2772,62.3493,62.0428,62.133,98532.0
2023-11-29 10:30:00,68.9,69.04,68.8,69.01,149208.0,62.1149,62.2412,62.0248,62.2141,149208.0
2023-11-29 11:00:00,69.0,69.06,68.75,68.76,198213.0,62.2051,62.2592,61.9797,61.9887,198213.0
2023-11-29 11:30:00,68.76,68.82,68.68,68.82,70866.0,61.9887,62.0428,61.9166,62.0428,70866.0
2023-11-29 12:00:00,68.81,68.88,68.79,68.88,65153.0,62.0338,62.0969,62.0158,62.0969,65153.0
2023-11-29 12:30:00,68.88,69.09,68.87,69.01,85853.0,62.0969,62.2862,62.0879,62.2141,85853.0
2023-11-29 13:00:00,69.02,69.05,68.9,69.0,75043.0,62.2231,62.2502,62.1149,62.2051,75043.0
2023-11-29 13:30:00,69.01,69.13,68.97,69.11,48804.0,62.2141,62.3223,62.178,62.3043,48804.0
2023-11-29 14:00:00,69.1,69.2,69.09,69.16,61222.0,62.2952,62.3854,62.2862,62.3493,61222.0
2023-11-29 14:30:00,69.16,69.16,69.01,69.05,57665.0,62.3493,62.3493,62.2141,62.2502,57665.0
2023-11-29 15:00:00,69.06,69.06,68.8,68.83,96744.0,62.2592,62.2592,62.0248,62.0518,96744.0
2023-11-29 15:30:00,68.83,68.93,68.82,68.87,181172.0,62.0518,62.142,62.0428,62.0879,181172.0
2023-11-30 09:30:00,69.02,69.08,68.7,68.94,164724.0,62.2231,62.2772,61.9346,62.151,164724.0
2023-11-30 10:00:00,68.95,68.99,68.71,68.9,107585.0,62.16,62.1961,61.9437,62.1149,107585.0
2023-11-30 10:30:00,68.89,69.0,68.83,68.99,89741.0,62.1059,62.2051,62.0518,62.1961,89741.0
2023-11-30 11:00:00,68.99,69.02,68.7,68.73,149876.0,62.1961,62.2231,61.9346,61.9617,149876.0
2023-11-30 11:30:00,68.72,68.86,68.69,68.72,163602.0,61.9527,62.0789,61.9256,61.9527,163602.0
2023-11-30 12:00:00,68.72,68.82,68.7,68.78,49050.0,61.9527,62.0428,61.9346,62.0068,49050.0
2023-11-30 12:30:00,68.79,68.83,68.73,68.74,55018.0,62.0158,62.0518,61.9617,61.9707,55018.0
2023-11-30 13:00:00,68.75,68.82,68.73,68.73,43730.0,61.9797,62.0428,61.9617,61.9617,43730.0
2023-11-30 13:30:00,68.74,68.8,68.69,68.8,49946.0,61.9707,62.0248,61.9256,62.0248,49946.0
2023-11-30 14:00:00,68.81,68.9,68.79,68.9,39830.0,62.0338,62.1149,62.0158,62.1149,39830.0
2023-11-30 14:30:00,68.9,69.01,68.88,69.01,57513.0,62.1149,62.2141,62.0969,62.2141,57513.0
2023-11-30 15:00:00,69.01,69.03,68.88,68.92,71074.0,62.2141,62.2321,62.0969,62.133,71074.0
2023-11-30 15:30:00,68.91,69.12,68.89,69.09,280231.0,62.124,62.3133,62.1059,62.2862,280231.0
2023-12-01 09:30:00,70.41,70.87,70.22,70.78,489260.0,63.4762,63.8909,63.305,63.8098,489260.0
2023-12-01 10:00:00,70.79,71.51,70.78,71.37,460267.0,63.8188,64.4679,63.8098,64.3417,460267.0
2023-12-01 10:30:00,71.38,71.44,71.09,71.12,210139.0,64.3507,64.4048,64.0893,64.1163,210139.0
2023-12-01 11:00:00,71.12,71.3,70.92,71.25,237984.0,64.1163,64.2786,63.936,64.2335,237984.0
2023-12-01 11:30:00,71.25,71.43,71.14,71.42,132976.0,64.2335,64.3958,64.1344,64.3868,132976.0
2023-12-01 12:00:00,71.42,71.48,71.36,71.42,72132.0,64.3868,64.4409,64.3327,64.3868,72132.0
2023-12-01 12:30:00,71.41,71.44,71.13,71.22,268748.0,64.3778,64.4048,64.1253,64.2065,268748.0
2023-12-01 13:00:00,71.22,71.28,71.11,71.27,175295.0,64.2065,64.2606,64.1073,64.2516,175295.0
2023-12-01 13:30:00,71.27,71.27,71.12,71.18,97465.0,64.2516,64.2516,64.1163,64.1704,97465.0
2023-12-01 14:00:00,71.19,71.33,71.18,71.26,130483.0,64.1794,64.3056,64.1704,64.2425,130483.0
2023-12-01 14:30:00,71.26,71.33,71.21,71.33,113628.0,64.2425,64.3056,64.1975,64.3056,113628.0
2023-12-01 15:00:00,71.34,71.36,71.18,71.22,134532.0,64.3147,64.3327,64.1704,64.2065,134532.0
2023-12-01 15:30:00,71.22,71.23,71.07,71.16,513176.0,64.2065,64.2155,64.0712,64.1524,513176.0
2023-12-04 09:30:00,69.43,69.65,69.24,69.41,472078.0,62.5927,62.7911,62.4215,62.5747,472078.0
2023-12-04 10:00:00,69.41,69.46,69.05,69.05,258967.0,62.5747,62.6198,62.2502,62.2502,258967.0
2023-12-04 10:30:00,69.05,69.07,68.85,68.88,211793.0,62.2502,62.2682,62.0699,62.0969,211793.0
2023-12-04 11:00:00,68.88,69.14,68.84,69.12,204559.0,62.0969,62.3313,62.0609,62.3133,204559.0
2023-12-04 11:30:00,69.12,69.32,69.03,69.31,50723.0,62.3133,62.4936,62.2321,62.4846,50723.0
2023-12-04 12:00:00,69.31,69.37,69.16,69.2,62807.0,62.4846,62.5387,62.3493,62.3854,62807.0
2023-12-04 12:30:00,69.2,69.27,69.12,69.26,54842.0,62.3854,62.4485,62.3133,62.4395,54842.0
2023-12-04 13:00:00,69.25,69.26,69.02,69.03,60569.0,62.4305,62.4395,62.2231,62.2321,60569.0
2023-12-04 13:30:00,69.02,69.06,68.84,68.85,86607.0,62.2231,62.2592,62.0609,62.0699,86607.0
2023-12-04 14:00:00,68.86,68.9,68.68,68.77,191644.0,62.0789,62.1149,61.9166,61.9977,191644.0
2023-12-04 14:30:00,68.77,69.05,68.76,69.03,129164.0,61.9977,62.2502,61.9887,62.2321,129164.0
2023-12-04 15:00:00,69.04,69.09,69.02,69.09,160140.0,62.2412,62.2862,62.2231,62.2862,160140.0
2023-12-04 15:30:00,69.09,69.19,69.02,69.06,423298.0,62.2862,62.3764,62.2231,62.2592,423298.0
2023-12-05 09:30:00,68.73,68.81,68.1,68.21,279508.0,61.9617,62.0338,61.3937,61.4929,279508.0
2023-12-05 10:00:00,68.22,68.48,68.07,68.33,214353.0,61.5019,61.7363,61.3667,61.6011,214353.0
2023-12-05 10:30:00,68.33,68.53,68.11,68.5,170945.0,61.6011,61.7814,61.4027,61.7543,170945.0
2023-12-05 11:00:00,68.5,68.72,68.42,68.61,131022.0,61.7543,61.9527,61.6822,61.8535,131022.0
2023-12-05 11:30:00,68.61,68.66,68.54,68.66,92346.0,61.8535,61.8986,61.7904,61.8986,92346.0
2023-12-05 12:00:00,68.66,68.8,68.66,68.72,80672.0,61.8986,62.0248,61.8986,61.9527,80672.0
2023-12-05 12:30:00,68.72,68.78,68.66,68.77,71915.0,61.9527,62.0068,61.8986,61.9977,71915.0
2023-12-05 13:00:00,68.77,68.82,68.68,68.74,56596.0,61.9977,62.0428,61.9166,61.9707,56596.0
2023-12-05 13:30:00,68.73,68.74,68.64,68.67,52239.0,61.9617,61.9707,61.8805,61.9076,52239.0
2023-12-05 14:00:00,68.68,68.69,68.6,68.62,49674.0,61.9166,61.9256,61.8445,61.8625,49674.0
2023-12-05 14:30:00,68.62,68.68,68.58,68.64,55064.0,61.8625,61.9166,61.8265,61.8805,55064.0
2023-12-05 15:00:00,68.64,68.71,68.6,68.64,120563.0,61.8805,61.9437,61.8445,61.8805,120563.0
2023-12-05 15:30:00,68.63,68.65,68.46,68.49,310356.0,61.8715,61.8896,61.7183,61.7453,310356.0
2023-12-06 09:30:00,70.05,70.19,69.91,69.99,417605.0,63.1517,63.2779,63.0255,63.0976,417605.0
2023-12-06 10:00:00,69.98,70.11,69.9,69.98,164030.0,63.0886,63.2058,63.0165,63.0886,164030.0
2023-12-06 10:30:00,70.01,70.19,69.84,69.87,140031.0,63.1156,63.2779,62.9624,62.9894,140031.0
2023-12-06 11:00:00,69.87,69.88,69.53,69.55,235256.0,62.9894,62.9984,62.6829,62.7009,235256.0
2023-12-06 11:30:00,69.54,69.54,69.06,69.06,134914.0,62.6919,62.6919,62.2592,62.2592,134914.0
2023-12-06 12:00:00,69.06,69.11,68.84,68.96,117187.0,62.2592,62.3043,62.0609,62.169,117187.0
2023-12-06 12:30:00,68.97,69.04,68.89,68.95,56440.0,62.178,62.2412,62.1059,62.16,56440.0
2023-12-06 13:00:00,68.94,68.99,68.87,68.98,57715.0,62.151,62.1961,62.0879,62.1871,57715.0
2023-12-06 13:30:00,68.98,69.12,68.96,69.08,92269.0,62.1871,62.3133,62.169,62.2772,92269.0
2023-12-06 14:00:00,69.08,69.12,68.94,68.98,105003.0,62.2772,62.3133,62.151,62.1871,105003.0
2023-12-06 14:30:00,68.98,69.18,68.97,69.17,153278.0,62.1871,62.3674,62.178,62.3584,153278.0
2023-12-06 15:00:00,69.16,69.17,69.02,69.05,168607.0,62.3493,62.3584,62.2231,62.2502,168607.0
2023-12-06 15:30:00,69.04,69.12,68.94,69.0,358309.0,62.2412,62.3133,62.151,62.2051,358309.0
2023-12-07 09:30:00,70.16,70.34,70.0,70.06,377591.0,63.2509,63.4131,63.1066,63.1607,377591.0
2023-12-07 10:00:00,70.04,70.29,69.91,70.27,227647.0,63.1427,63.3681,63.0255,63.35,227647.0
2023-12-07 10:30:00,70.28,70.46,70.25,70.46,301540.0,63.359,63.5213,63.332,63.5213,301540.0
2023-12-07 11:00:00,70.46,70.58,70.38,70.45,350019.0,63.5213,63.6295,63.4492,63.5123,350019.0
2023-12-07 11:30:00,70.44,70.66,70.37,70.62,257692.0,63.5033,63.7016,63.4402,63.6656,257692.0
2023-12-07 12:00:00,70.61,70.63,70.5,70.59,170350.0,63.6565,63.6746,63.5574,63.6385,170350.0
2023-12-07 12:30:00,70.58,70.79,70.56,70.75,182162.0,63.6295,63.8188,63.6115,63.7828,182162.0
2023-12-07 13:00:00,70.76,70.78,70.67,70.67,168842.0,63.7918,63.8098,63.7106,63.7106,168842.0
2023-12-07 13:30:00,70.67,70.85,70.65,70.7,253078.0,63.7106,63.8729,63.6926,63.7377,253078.0
2023-12-07 14:00:00,70.7,70.75,70.64,70.66,134145.0,63.7377,63.7828,63.6836,63.7016,134145.0
2023-12-07 14:30:00,70.66,70.67,70.55,70.56,101886.0,63.7016,63.7106,63.6025,63.6115,101886.0
2023-12-07 15:00:00,70.56,70.62,70.5,70.5,169258.0,63.6115,63.6656,63.5574,63.5574,169258.0
2023-12-07 15:30:00,70.51,70.56,70.37,70.44,428386.0,63.5664,63.6115,63.4402,63.5033,428386.0
2023-12-08 09:30:00,69.84,70.49,69.84,70.34,335530.0,62.9624,63.5484,62.9624,63.4131,335530.0
2023-12-08 10:00:00,70.35,70.5,70.3,70.42,200863.0,63.4222,63.5574,63.3771,63.4853,200863.0
2023-12-08 10:30:00,70.41,70.61,70.34,70.53,219490.0,63.4762,63.6565,63.4131,63.5844,219490.0
2023-12-08 11:00:00,70.52,70.53,70.16,70.32,174833.0,63.5754,63.5844,63.2509,63.3951,174833.0
2023-12-08 11:30:00,70.32,70.35,70.11,70.17,148269.0,63.3951,63.4222,63.2058,63.2599,148269.0
2023-12-08 12:00:00,70.17,70.19,69.89,70.05,179024.0,63.2599,63.2779,63.0074,63.1517,179024.0
2023-12-08 12:30:00,70.05,70.22,70.02,70.19,114754.0,63.1517,63.305,63.1246,63.2779,114754.0
2023-12-08 13:00:00,70.18,70.29,70.17,70.26,125308.0,63.2689,63.3681,63.2599,63.341,125308.0
2023-12-08 13:30:00,70.25,70.29,70.15,70.16,60744.0,63.332,63.3681,63.2418,63.2509,60744.0
2023-12-08 14:00:00,70.16,70.27,70.13,70.26,61240.0,63.2509,63.35,63.2238,63.341,61240.0
2023-12-08 14:30:00,70.26,70.28,70.16,70.17,71012.0,63.341,63.359,63.2509,63.2599,71012.0
2023-12-08 15:00:00,70.18,70.2,70.08,70.17,88044.0,63.2689,63.2869,63.1787,63.2599,88044.0
2023-12-08 15:30:00,70.16,70.24,70.14,70.17,270890.0,63.2509,63.323,63.2328,63.2599,270890.0
2023-12-11 09:30:00,69.07,69.22,68.94,69.13,279452.0,62.2682,62.4034,62.151,62.3223,279452.0
2023-12-11 10:00:00,69.12,69.3,69.02,69.12,134215.0,62.3133,62.4756,62.2231,62.3133,134215.0
2023-12-11 10:30:00,69.12,69.37,69.11,69.27,130080.0,62.3133,62.5387,62.3043,62.4485,130080.0
2023-12-11 11:00:00,69.26,69.34,69.22,69.31,121564.0,62.4395,62.5116,62.4034,62.4846,121564.0
2023-12-11 11:30:00,69.31,69.36,69.14,69.36,122605.0,62.4846,62.5296,62.3313,62.5296,122605.0
2023-12-11 12:00:00,69.36,69.45,69.28,69.34,109580.0,62.5296,62.6108,62.4575,62.5116,109580.0
2023-12-11 12:30:00,69.33,69.35,69.19,69.19,117877.0,62.5026,62.5206,62.3764,62.3764,117877.0
2023-12-11 13:00:00,69.19,69.38,69.15,69.33,68087.0,62.3764,62.5477,62.3403,62.5026,68087.0
2023-12-11 13:30:00,69.33,69.4,69.31,69.35,54091.0,62.5026,62.5657,62.4846,62.5206,54091.0
2023-12-11 14:00:00,69.35,69.37,69.3,69.37,48224.0,62.5206,62.5387,62.4756,62.5387,48224.0
2023-12-11 14:30:00,69.38,69.39,69.25,69.29,107898.0,62.5477,62.5567,62.4305,62.4665,107898.0
2023-12-11 15:00:00,69.3,69.34,69.25,69.27,134707.0,62.4756,62.5116,62.4305,62.4485,134707.0
2023-12-11 15:30:00,69.27,69.33,69.12,69.14,471509.0,62.4485,62.5026,62.3133,62.3313,471509.0
2023-12-12 09:30:00,69.83,69.83,69.04,69.19,354968.0,62.9534,62.9534,62.2412,62.3764,354968.0
2023-12-12 10:00:00,69.16,69.55,69.1,69.48,97119.0,62.3493,62.7009,62.2952,62.6378,97119.0
2023-12-12 10:30:00,69.48,69.59,69.38,69.56,195488.0,62.6378,62.737,62.5477,62.7099,195488.0
2023-12-12 11:00:00,69.58,69.7,69.51,69.54,157473.0,62.728,62.8362,62.6649,62.6919,157473.0
2023-12-12 11:30:00,69.55,69.58,69.3,69.34,191349.0,62.7009,62.728,62.4756,62.5116,191349.0
2023-12-12 12:00:00,69.33,69.37,69.23,69.36,58554.0,62.5026,62.5387,62.4124,62.5296,58554.0
2023-12-12 12:30:00,69.37,69.47,69.28,69.3,320699.0,62.5387,62.6288,62.4575,62.4756,320699.0
2023-12-12 13:00:00,69.3,69.47,69.3,69.45,55388.0,62.4756,62.6288,62.4756,62.6108,55388.0
2023-12-12 13:30:00,69.45,69.54,69.4,69.53,66785.0,62.6108,62.6919,62.5657,62.6829,66785.0
2023-12-12 14:00:00,69.53,69.57,69.46,69.55,53711.0,62.6829,62.719,62.6198,62.7009,53711.0
2023-12-12 14:30:00,69.56,69.61,69.51,69.61,51313.0,62.7099,62.755,62.6649,62.755,51313.0
2023-12-12 15:00:00,69.61,69.67,69.55,69.59,119264.0,62.755,62.8091,62.7009,62.737,119264.0
2023-12-12 15:30:00,69.59,69.59,69.4,69.42,304673.0,62.737,62.737,62.5657,62.5837,304673.0
2023-12-13 09:30:00,69.46,69.5,69.02,69.04,226584.0,62.6198,62.6559,62.2231,62.2412,226584.0
2023-12-13 10:00:00,69.04,69.28,69.04,69.24,132186.0,62.2412,62.4575,62.2412,62.4215,132186.0
2023-12-13 10:30:00,69.24,69.32,69.2,69.24,91807.0,62.4215,62.4936,62.3854,62.4215,91807.0
2023-12-13 11:00:00,69.24,69.28,69.04,69.09,111410.0,62.4215,62.4575,62.2412,62.2862,111410.0
2023-12-13 11:30:00,69.09,69.2,69.02,69.17,94953.0,62.2862,62.3854,62.2231,62.3584,94953.0
2023-12-13 12:00:00,69.17,69.25,69.1,69.14,33407.0,62.3584,62.4305,62.2952,62.3313,33407.0
2023-12-13 12:30:00,69.13,69.13,69.03,69.03,34111.0,62.3223,62.3223,62.2321,62.2321,34111.0
2023-12-13 13:00:00,69.04,69.07,68.95,68.97,35781.0,62.2412,62.2682,62.16,62.178,35781.0
2023-12-13 13:30:00,68.95,69.1,68.93,69.03,43752.0,62.16,62.2952,62.142,62.2321,43752.0
2023-12-13 14:00:00,69.11,69.92,69.05,69.88,155589.0,62.3043,63.0345,62.2502,62.9984,155589.0
2023-12-13 14:30:00,69.87,70.28,69.79,70.25,216804.0,62.9894,63.359,62.9173,63.332,216804.0
2023-12-13 15:00:00,70.26,70.42,70.18,70.3,168406.0,63.341,63.4853,63.2689,63.3771,168406.0
2023-12-13 15:30:00,70.28,70.55,70.25,70.45,295814.0,63.359,63.6025,63.332,63.5123,295814.0
2023-12-14 09:30:00,72.0,72.29,71.93,72.06,431944.0,64.9097,65.1711,64.8466,64.9638,431944.0
2023-12-14 10:00:00,72.06,72.17,71.44,71.8,383393.0,64.9638,65.0629,64.4048,64.7294,383393.0
2023-12-14 10:30:00,71.81,72.08,71.68,72.06,382062.0,64.7384,64.9818,64.6212,64.9638,382062.0
2023-12-14 11:00:00,72.05,72.27,71.98,72.24,259943.0,64.9547,65.1531,64.8916,65.126,259943.0
2023-12-14 11:30:00,72.24,72.39,72.15,72.36,271692.0,65.126,65.2613,65.0449,65.2342,271692.0
2023-12-14 12:00:00,72.36,72.52,72.32,72.36,86044.0,65.2342,65.3785,65.1982,65.2342,86044.0
2023-12-14 12:30:00,72.37,72.46,72.36,72.45,103570.0,65.2432,65.3244,65.2342,65.3153,103570.0
2023-12-14 13:00:00,72.46,72.46,72.22,72.25,93756.0,65.3244,65.3244,65.108,65.135,93756.0
2023-12-14 13:30:00,72.24,72.42,72.17,72.24,74980.0,65.126,65.2883,65.0629,65.126,74980.0
2023-12-14 14:00:00,72.23,72.32,72.17,72.23,120603.0,65.117,65.1982,65.0629,65.117,120603.0
2023-12-14 14:30:00,72.23,72.28,72.11,72.17,106945.0,65.117,65.1621,65.0088,65.0629,106945.0
2023-12-14 15:00:00,72.17,72.28,72.15,72.18,152978.0,65.0629,65.1621,65.0449,65.0719,152978.0
2023-12-14 15:30:00,72.17,72.28,72.16,72.18,326183.0,65.0629,65.1621,65.0539,65.0719,326183.0
2023-12-15 09:30:00,72.62,72.94,72.28,72.84,623390.0,65.4686,65.7571,65.1621,65.6669,623390.0
2023-12-15 10:00:00,72.85,73.2,72.53,73.09,500063.0,65.676,65.9915,65.3875,65.8923,500063.0
2023-12-15 10:30:00,73.08,73.08,72.76,72.77,288682.0,65.8833,65.8833,65.5948,65.6038,288682.0
2023-12-15 11:00:00,72.77,72.87,72.36,72.39,637783.0,65.6038,65.694,65.2342,65.2613,637783.0
2023-12-15 11:30:00,72.39,72.67,72.28,72.54,316237.0,65.2613,65.5137,65.1621,65.3965,316237.0
2023-12-15 12:00:00,72.54,72.71,72.49,72.65,175412.0,65.3965,65.5497,65.3514,65.4957,175412.0
2023-12-15 12:30:00,72.66,72.66,72.46,72.57,96358.0,65.5047,65.5047,65.3244,65.4235,96358.0
2023-12-15 13:00:00,72.56,72.59,72.54,72.56,148772.0,65.4145,65.4416,65.3965,65.4145,148772.0
2023-12-15 13:30:00,72.57,72.6,72.35,72.39,222954.0,65.4235,65.4506,65.2252,65.2613,222954.0
2023-12-15 14:00:00,72.38,72.52,72.34,72.4,105687.0,65.2522,65.3785,65.2162,65.2703,105687.0
2023-12-15 14:30:00,72.4,72.51,72.39,72.47,102489.0,65.2703,65.3694,65.2613,65.3334,102489.0
2023-12-15 15:00:00,72.48,72.6,72.44,72.57,109632.0,65.3424,65.4506,65.3063,65.4235,109632.0
2023-12-15 15:30:00,72.58,72.74,72.39,72.5,482191.0,65.4325,65.5768,65.2613,65.3604,482191.0
2023-12-18 09:30:00,73.35,73.48,73.11,73.23,426663.0,66.1267,66.2439,65.9104,66.0185,426663.0
2023-12-18 10:00:00,73.23,73.28,72.99,73.12,320660.0,66.0185,66.0636,65.8022,65.9194,320660.0
2023-12-18 10:30:00,73.11,73.15,72.96,73.02,258699.0,65.9104,65.9464,65.7751,65.8292,258699.0
2023-12-18 11:00:00,73.02,73.05,72.93,73.03,193275.0,65.8292,65.8563,65.7481,65.8382,193275.0
2023-12-18 11:30:00,73.0,73.07,72.96,73.01,140295.0,65.8112,65.8743,65.7751,65.8202,140295.0
2023-12-18 12:00:00,73.02,73.05,72.96,72.99,78675.0,65.8292,65.8563,65.7751,65.8022,78675.0
2023-12-18 12:30:00,73.0,73.07,72.91,73.06,53997.0,65.8112,65.8743,65.73,65.8653,53997.0
2023-12-18 13:00:00,73.06,73.08,73.0,73.04,65445.0,65.8653,65.8833,65.8112,65.8472,65445.0
2023-12-18 13:30:00,73.03,73.04,72.96,72.97,46312.0,65.8382,65.8472,65.7751,65.7841,46312.0
2023-12-18 14:00:00,72.97,73.05,72.94,72.94,49509.0,65.7841,65.8563,65.7571,65.7571,49509.0
2023-12-18 14:30:00,72.93,72.97,72.88,72.96,71464.0,65.7481,65.7841,65.703,65.7751,71464.0
2023-12-18 15:00:00,72.95,73.0,72.89,72.99,77637.0,65.7661,65.8112,65.712,65.8022,77637.0
2023-12-18 15:30:00,72.98,72.99,72.82,72.83,229923.0,65.7932,65.8022,65.6489,65.6579,229923.0
2023-12-19 09:30:00,73.51,73.8,73.43,73.72,212688.0,66.271,66.5324,66.1988,66.4603,212688.0
2023-12-19 10:00:00,73.73,73.87,73.64,73.87,189490.0,66.4693,66.5955,66.3882,66.5955,189490.0
2023-12-19 10:30:00,73.86,73.94,73.75,73.89,173994.0,66.5865,66.6586,66.4873,66.6135,173994.0
2023-12-19 11:00:00,73.88,74.08,73.81,74.04,115682.0,66.6045,66.7848,66.5414,66.7488,115682.0
2023-12-19 11:30:00,74.03,74.06,73.81,73.83,149987.0,66.7398,66.7668,66.5414,66.5595,149987.0
2023-12-19 12:00:00,73.83,73.89,73.74,73.87,85845.0,66.5595,66.6135,66.4783,66.5955,85845.0
2023-12-19 12:30:00,73.87,73.99,73.86,73.95,45807.0,66.5955,66.7037,66.5865,66.6676,45807.0
2023-12-19 13:00:00,73.95,73.96,73.79,73.82,42505.0,66.6676,66.6766,66.5234,66.5504,42505.0
2023-12-19 13:30:00,73.83,73.91,73.81,73.88,54568.0,66.5595,66.6316,66.5414,66.6045,54568.0
2023-12-19 14:00:00,73.88,73.98,73.87,73.97,58770.0,66.6045,66.6947,66.5955,66.6857,58770.0
2023-12-19 14:30:00,73.97,73.99,73.88,73.89,71969.0,66.6857,66.7037,66.6045,66.6135,71969.0
2023-12-19 15:00:00,73.9,73.91,73.74,73.82,96480.0,66.6226,66.6316,66.4783,66.5504,96480.0
2023-12-19 15:30:00,73.82,73.87,73.79,73.79,262720.0,66.5504,66.5955,66.5234,66.5234,262720.0
2023-12-20 09:30:00,73.3,73.46,73.21,73.39,200181.0,66.0816,66.2259,66.0005,66.1628,200181.0
2023-12-20 10:00:00,73.4,73.46,73.25,73.38,153419.0,66.1718,66.2259,66.0366,66.1538,153419.0
2023-12-20 10:30:00,73.38,73.4,73.29,73.39,80642.0,66.1538,66.1718,66.0726,66.1628,80642.0
2023-12-20 11:00:00,73.39,73.5,73.34,73.5,142300.0,66.1628,66.2619,66.1177,66.2619,142300.0
2023-12-20 11:30:00,73.5,73.53,73.39,73.45,167979.0,66.2619,66.289,66.1628,66.2169,167979.0
2023-12-20 12:00:00,73.45,73.55,73.44,73.53,76162.0,66.2169,66.307,66.2079,66.289,76162.0
2023-12-20 12:30:00,73.52,73.64,73.51,73.62,122406.0,66.28,66.3882,66.271,66.3701,122406.0
2023-12-20 13:00:00,73.62,73.62,73.49,73.53,81700.0,66.3701,66.3701,66.2529,66.289,81700.0
2023-12-20 13:30:00,73.53,73.6,73.43,73.44,65952.0,66.289,66.3521,66.1988,66.2079,65952.0
2023-12-20 14:00:00,73.43,73.44,73.32,73.37,72307.0,66.1988,66.2079,66.0997,66.1448,72307.0
2023-12-20 14:30:00,73.37,73.37,72.82,72.86,107730.0,66.1448,66.1448,65.6489,65.685,107730.0
2023-12-20 15:00:00,72.83,72.99,72.67,72.8,169251.0,65.6579,65.8022,65.5137,65.6309,169251.0
2023-12-20 15:30:00,72.78,72.87,72.45,72.46,321267.0,65.6129,65.694,65.3153,65.3244,321267.0
2023-12-21 09:30:00,73.92,74.37,73.8,73.81,349243.0,66.6406,67.0463,66.5324,66.5414,349243.0
2023-12-21 10:00:00,73.83,73.89,73.5,73.58,193660.0,66.5595,66.6135,66.2619,66.3341,193660.0
2023-12-21 10:30:00,73.59,73.79,73.59,73.75,128014.0,66.3431,66.5234,66.3431,66.4873,128014.0
2023-12-21 11:00:00,73.76,73.84,73.71,73.76,106490.0,66.4963,66.5685,66.4513,66.4963,106490.0
2023-12-21 11:30:00,73.76,73.79,73.69,73.76,66104.0,66.4963,66.5234,66.4332,66.4963,66104.0
2023-12-21 12:00:00,73.76,73.78,73.58,73.62,50520.0,66.4963,66.5144,66.3341,66.3701,50520.0
2023-12-21 12:30:00,73.62,73.73,73.55,73.61,55161.0,66.3701,66.4693,66.307,66.3611,55161.0
2023-12-21 13:00:00,73.62,73.66,73.46,73.59,63201.0,66.3701,66.4062,66.2259,66.3431,63201.0
2023-12-21 13:30:00,73.59,73.62,73.49,73.6,61654.0,66.3431,66.3701,66.2529,66.3521,61654.0
2023-12-21 14:00:00,73.59,73.72,73.59,73.7,48250.0,66.3431,66.4603,66.3431,66.4423,48250.0
2023-12-21 14:30:00,73.72,73.78,73.69,73.78,73290.0,66.4603,66.5144,66.4332,66.5144,73290.0
2023-12-21 15:00:00,73.78,73.91,73.72,73.91,120596.0,66.5144,66.6316,66.4603,66.6316,120596.0
2023-12-21 15:30:00,73.91,74.07,73.84,74.01,342210.0,66.6316,66.7758,66.5685,66.7217,342210.0
2023-12-22 09:30:00,74.18,74.31,73.94,73.97,175353.0,66.875,66.9922,66.6586,66.6857,175353.0
2023-12-22 10:00:00,73.99,74.19,73.94,74.16,110220.0,66.7037,66.884,66.6586,66.857,110220.0
2023-12-22 10:30:00,74.16,74.21,73.88,73.91,83841.0,66.857,66.902,66.6045,66.6316,83841.0
2023-12-22 11:00:00,73.89,74.06,73.82,74.01,168750.0,66.6135,66.7668,66.5504,66.7217,168750.0
2023-12-22 11:30:00,74.02,74.17,73.95,74.13,70788.0,66.7307,66.866,66.6676,66.8299,70788.0
2023-12-22 12:00:00,74.14,74.17,73.98,74.09,94752.0,66.8389,66.866,66.6947,66.7938,94752.0
2023-12-22 12:30:00,74.09,74.18,74.03,74.16,51882.0,66.7938,66.875,66.7398,66.857,51882.0
2023-12-22 13:00:00,74.16,74.17,74.07,74.09,26581.0,66.857,66.866,66.7758,66.7938,26581.0
2023-12-22 13:30:00,74.09,74.15,74.08,74.1,33959.0,66.7938,66.8479,66.7848,66.8029,33959.0
2023-12-22 14:00:00,74.09,74.1,73.79,73.8,152035.0,66.7938,66.8029,66.5234,66.5324,152035.0
2023-12-22 14:30:00,73.78,74.1,73.74,74.09,45593.0,66.5144,66.8029,66.4783,66.7938,45593.0
2023-12-22 15:00:00,74.09,74.14,73.9,73.97,122996.0,66.7938,66.8389,66.6226,66.6857,122996.0
2023-12-22 15:30:00,73.97,73.98,73.82,73.83,236945.0,66.6857,66.6947,66.5504,66.5595,236945.0
2023-12-26 09:30:00,74.0,74.34,74.0,74.24,144989.0,66.7127,67.0192,66.7127,66.9291,144989.0
2023-12-26 10:00:00,74.25,74.28,74.12,74.12,56636.0,66.9381,66.9651,66.8209,66.8209,56636.0
2023-12-26 10:30:00,74.13,74.21,74.11,74.2,49478.0,66.8299,66.902,66.8119,66.893,49478.0
2023-12-26 11:00:00,74.19,74.27,74.16,74.19,56081.0,66.884,66.9561,66.857,66.884,56081.0
2023-12-26 11:30:00,74.19,74.2,74.13,74.18,36319.0,66.884,66.893,66.8299,66.875,36319.0
2023-12-26 12:00:00,74.18,74.22,74.12,74.18,34738.0,66.875,66.911,66.8209,66.875,34738.0
2023-12-26 12:30:00,74.18,74.23,74.14,74.2,43478.0,66.875,66.9201,66.8389,66.893,43478.0
2023-12-26 13:00:00,74.2,74.25,74.17,74.21,33401.0,66.893,66.9381,66.866,66.902,33401.0
2023-12-26 13:30:00,74.22,74.26,74.17,74.2,32146.0,66.911,66.9471,66.866,66.893,32146.0
2023-12-26 14:00:00,74.2,74.25,74.2,74.22,34380.0,66.893,66.9381,66.893,66.911,34380.0
2023-12-26 14:30:00,74.22,74.31,74.21,74.3,47736.0,66.911,66.9922,66.902,66.9832,47736.0
2023-12-26 15:00:00,74.31,74.34,74.23,74.3,92551.0,66.9922,67.0192,66.9201,66.9832,92551.0
2023-12-26 15:30:00,74.3,74.37,74.18,74.18,241015.0,66.9832,67.0463,66.875,66.875,241015.0
2023-12-27 09:30:00,74.47,74.61,74.32,74.57,294929.0,67.1364,67.2626,67.0012,67.2266,294929.0
2023-12-27 10:00:00,74.58,74.72,74.55,74.71,83356.0,67.2356,67.3618,67.2085,67.3528,83356.0
2023-12-27 10:30:00,74.7,74.71,74.51,74.56,59143.0,67.3438,67.3528,67.1725,67.2176,59143.0
2023-12-27 11:00:00,74.56,74.64,74.47,74.59,88806.0,67.2176,67.2897,67.1364,67.2446,88806.0
2023-12-27 11:30:00,74.6,74.69,74.56,74.64,73084.0,67.2536,67.3348,67.2176,67.2897,73084.0
2023-12-27 12:00:00,74.62,74.7,74.59,74.66,20878.0,67.2717,67.3438,67.2446,67.3077,20878.0
2023-12-27 12:30:00,74.67,74.73,74.62,74.69,50471.0,67.3167,67.3708,67.2717,67.3348,50471.0
2023-12-27 13:00:00,74.7,74.83,74.69,74.76,82283.0,67.3438,67.461,67.3348,67.3979,82283.0
2023-12-27 13:30:00,74.77,74.77,74.67,74.68,45878.0,67.4069,67.4069,67.3167,67.3257,45878.0
2023-12-27 14:00:00,74.67,74.74,74.62,74.73,130334.0,67.3167,67.3798,67.2717,67.3708,130334.0
2023-12-27 14:30:00,74.73,74.77,74.68,74.73,94038.0,67.3708,67.4069,67.3257,67.3708,94038.0
2023-12-27 15:00:00,74.73,74.77,74.69,74.73,90335.0,67.3708,67.4069,67.3348,67.3708,90335.0
2023-12-27 15:30:00,74.73,74.84,74.68,74.77,374985.0,67.3708,67.47,67.3257,67.4069,374985.0
2023-12-28 09:30:00,74.69,74.97,74.64,74.95,263180.0,67.3348,67.5872,67.2897,67.5692,263180.0
2023-12-28 10:00:00,74.95,75.09,74.88,75.07,178220.0,67.5692,67.6954,67.5061,67.6773,178220.0
2023-12-28 10:30:00,75.08,75.08,74.83,74.88,157764.0,67.6864,67.6864,67.461,67.5061,157764.0
2023-12-28 11:00:00,74.88,74.88,74.76,74.83,199678.0,67.5061,67.5061,67.3979,67.461,199678.0
2023-12-28 11:30:00,74.84,74.92,74.76,74.86,99568.0,67.47,67.5421,67.3979,67.488,99568.0
2023-12-28 12:00:00,74.86,74.92,74.81,74.81,75468.0,67.488,67.5421,67.4429,67.4429,75468.0
2023-12-28 12:30:00,74.81,74.93,74.8,74.92,67171.0,67.4429,67.5511,67.4339,67.5421,67171.0
2023-12-28 13:00:00,74.92,74.98,74.85,74.92,158444.0,67.5421,67.5962,67.479,67.5421,158444.0
2023-12-28 13:30:00,74.93,74.94,74.81,74.87,68680.0,67.5511,67.5601,67.4429,67.497,68680.0
2023-12-28 14:00:00,74.87,74.9,74.8,74.88,79259.0,67.497,67.5241,67.4339,67.5061,79259.0
2023-12-28 14:30:00,74.87,74.89,74.8,74.81,74356.0,67.497,67.5151,67.4339,67.4429,74356.0
2023-12-28 15:00:00,74.81,74.82,74.56,74.6,108078.0,67.4429,67.452,67.2176,67.2536,108078.0
2023-12-28 15:30:00,74.6,74.68,74.5,74.54,197549.0,67.2536,67.3257,67.1635,67.1995,197549.0
2023-12-29 09:30:00,74.11,74.49,73.92,74.37,99695.0,66.8119,67.1545,66.6406,67.0463,99695.0
2023-12-29 10:00:00,74.37,74.4,74.23,74.25,63880.0,67.0463,67.0733,66.9201,66.9381,63880.0
2023-12-29 10:30:00,74.25,74.32,74.07,74.18,64396.0,66.9381,67.0012,66.7758,66.875,64396.0
2023-12-29 11:00:00,74.19,74.23,73.96,73.97,39608.0,66.884,66.9201,66.6766,66.6857,39608.0
2023-12-29 11:30:00,73.97,74.1,73.96,73.98,97155.0,66.6857,66.8029,66.6766,66.6947,97155.0
2023-12-29 12:00:00,73.98,74.15,73.97,74.14,81552.0,66.6947,66.8479,66.6857,66.8389,81552.0
2023-12-29 12:30:00,74.13,74.2,74.08,74.19,42281.0,66.8299,66.893,66.7848,66.884,42281.0
2023-12-29 13:00:00,74.18,74.22,74.07,74.14,54532.0,66.875,66.911,66.7758,66.8389,54532.0
2023-12-29 13:30:00,74.13,74.28,74.12,74.19,48509.0,66.8299,66.9651,66.8209,66.884,48509.0
2023-12-29 14:00:00,74.2,74.26,74.19,74.2,41249.0,66.893,66.9471,66.884,66.893,41249.0
2023-12-29 14:30:00,74.21,74.3,74.2,74.3,59143.0,66.902,66.9832,66.893,66.9832,59143.0
2023-12-29 15:00:00,74.3,74.36,74.23,74.35,67342.0,66.9832,67.0373,66.9201,67.0282,67342.0
2023-12-29 15:30:00,74.35,74.46,74.27,74.46,299907.0,67.0282,67.1274,66.9561,67.1274,299907.0
2024-01-02 09:30:00,74.0,74.42,73.97,74.37,369525.0,66.7127,67.0913,66.6857,67.0463,369525.0
2024-01-02 10:00:00,74.37,74.67,74.36,74.57,276232.0,67.0463,67.3167,67.0373,67.2266,276232.0
2024-01-02 10:30:00,74.56,74.64,74.44,74.53,182830.0,67.2176,67.2897,67.1094,67.1905,182830.0
2024-01-02 11:00:00,74.54,74.72,74.52,74.58,233207.0,67.1995,67.3618,67.1815,67.2356,233207.0
2024-01-02 11:30:00,74.57,74.69,74.47,74.53,262287.0,67.2266,67.3348,67.1364,67.1905,262287.0
2024-01-02 12:00:00,74.53,74.61,74.48,74.53,97835.0,67.1905,67.2626,67.1454,67.1905,97835.0
2024-01-02 12:30:00,74.54,74.64,74.48,74.53,86895.0,67.1995,67.2897,67.1454,67.1905,86895.0
2024-01-02 13:00:00,74.53,74.53,74.37,74.49,148478.0,67.1905,67.1905,67.0463,67.1545,148478.0
2024-01-02 13:30:00,74.48,74.51,74.35,74.37,81898.0,67.1454,67.1725,67.0282,67.0463,81898.0
2024-01-02 14:00:00,74.36,74.39,74.28,74.36,125814.0,67.0373,67.0643,66.9651,67.0373,125814.0
2024-01-02 14:30:00,74.35,74.38,74.18,74.19,90000.0,67.0282,67.0553,66.875,66.884,90000.0
2024-01-02 15:00:00,74.19,74.19,74.04,74.11,104621.0,66.884,66.884,66.7488,66.8119,104621.0
2024-01-02 15:30:00,74.11,74.29,74.05,74.26,302882.0,66.8119,66.9742,66.7578,66.9471,302882.0
2024-01-03 09:30:00,73.14,73.31,72.8,73.07,368956.0,65.9374,66.0907,65.6309,65.8743,368956.0
2024-01-03 10:00:00,73.05,73.41,73.01,73.19,390890.0,65.8563,66.1808,65.8202,65.9825,390890.0
2024-01-03 10:30:00,73.19,73.22,72.99,73.11,220194.0,65.9825,66.0095,65.8022,65.9104,220194.0
2024-01-03 11:00:00,73.12,73.38,73.12,73.34,330510.0,65.9194,66.1538,65.9194,66.1177,330510.0
2024-01-03 11:30:00,73.33,73.41,73.26,73.31,220843.0,66.1087,66.1808,66.0456,66.0907,220843.0
2024-01-03 12:00:00,73.32,73.48,73.3,73.47,69358.0,66.0997,66.2439,66.0816,66.2349,69358.0
2024-01-03 12:30:00,73.49,73.56,73.39,73.39,181622.0,66.2529,66.316,66.1628,66.1628,181622.0
2024-01-03 13:00:00,73.39,73.74,73.38,73.73,176338.0,66.1628,66.4783,66.1538,66.4693,176338.0
2024-01-03 13:30:00,73.71,73.77,73.65,73.72,77210.0,66.4513,66.5054,66.3972,66.4603,77210.0
2024-01-03 14:00:00,73.71,73.81,73.49,73.78,147649.0,66.4513,66.5414,66.2529,66.5144,147649.0
2024-01-03 14:30:00,73.83,73.84,73.68,73.7,115708.0,66.5595,66.5685,66.4242,66.4423,115708.0
2024-01-03 15:00:00,73.7,73.72,73.57,73.63,125473.0,66.4423,66.4603,66.3251,66.3791,125473.0
2024-01-03 15:30:00,73.63,73.72,73.55,73.55,341251.0,66.3791,66.4603,66.307,66.307,341251.0
2024-01-04 09:30:00,73.13,73.23,72.93,73.06,138852.0,65.9284,66.0185,65.7481,65.8653,138852.0
2024-01-04 10:00:00,73.06,73.25,73.06,73.18,72910.0,65.8653,66.0366,65.8653,65.9735,72910.0
2024-01-04 10:30:00,73.18,73.39,73.15,73.33,79101.0,65.9735,66.1628,65.9464,66.1087,79101.0
2024-01-04 11:00:00,73.33,73.39,73.23,73.36,111353.0,66.1087,66.1628,66.0185,66.1357,111353.0
2024-01-04 11:30:00,73.37,73.37,73.17,73.19,83588.0,66.1448,66.1448,65.9644,65.9825,83588.0
2024-01-04 12:00:00,73.19,73.26,73.14,73.19,44456.0,65.9825,66.0456,65.9374,65.9825,44456.0
2024-01-04 12:30:00,73.17,73.2,73.06,73.11,61868.0,65.9644,65.9915,65.8653,65.9104,61868.0
2024-01-04 13:00:00,73.11,73.18,73.1,73.16,39532.0,65.9104,65.9735,65.9013,65.9554,39532.0
2024-01-04 13:30:00,73.16,73.19,73.09,73.13,34537.0,65.9554,65.9825,65.8923,65.9284,34537.0
2024-01-04 14:00:00,73.12,73.15,73.03,73.13,41615.0,65.9194,65.9464,65.8382,65.9284,41615.0
2024-01-04 14:30:00,73.12,73.2,73.04,73.15,75595.0,65.9194,65.9915,65.8472,65.9464,75595.0
2024-01-04 15:00:00,73.15,73.2,73.06,73.16,67725.0,65.9464,65.9915,65.8653,65.9554,67725.0
2024-01-04 15:30:00,73.16,73.23,73.04,73.04,233740.0,65.9554,66.0185,65.8472,65.8472,233740.0
2024-01-05 09:30:00,72.39,72.71,72.34,72.69,165436.0,65.2613,65.5497,65.2162,65.5317,165436.0
2024-01-05 10:00:00,72.7,73.29,72.7,73.13,142157.0,65.5407,66.0726,65.5407,65.9284,142157.0
2024-01-05 10:30:00,73.16,73.3,73.06,73.18,66302.0,65.9554,66.0816,65.8653,65.9735,66302.0
2024-01-05 11:00:00,73.17,73.2,72.97,72.99,114339.0,65.9644,65.9915,65.7841,65.8022,114339.0
2024-01-05 11:30:00,73.0,73.04,72.86,72.88,109916.0,65.8112,65.8472,65.685,65.703,109916.0
2024-01-05 12:00:00,72.88,72.88,72.63,72.65,39685.0,65.703,65.703,65.4776,65.4957,39685.0
2024-01-05 12:30:00,72.64,72.74,72.59,72.71,48711.0,65.4866,65.5768,65.4416,65.5497,48711.0
2024-01-05 13:00:00,72.69,72.81,72.58,72.79,49989.0,65.5317,65.6399,65.4325,65.6219,49989.0
2024-01-05 13:30:00,72.79,72.95,72.79,72.91,42643.0,65.6219,65.7661,65.6219,65.73,42643.0
2024-01-05 14:00:00,72.93,72.99,72.88,72.9,35955.0,65.7481,65.8022,65.703,65.721,35955.0
2024-01-05 14:30:00,72.9,72.95,72.65,72.67,54695.0,65.721,65.7661,65.4957,65.5137,54695.0
2024-01-05 15:00:00,72.68,72.72,72.62,72.67,76596.0,65.5227,65.5588,65.4686,65.5137,76596.0
2024-01-05 15:30:00,72.67,72.83,72.63,72.64,308137.0,65.5137,65.6579,65.4776,65.4866,308137.0
2024-01-08 09:30:00,72.27,72.33,71.92,72.33,223236.0,65.1531,65.2072,64.8375,65.2072,223236.0
2024-01-08 10:00:00,72.33,72.51,72.11,72.51,182278.0,65.2072,65.3694,65.0088,65.3694,182278.0
2024-01-08 10:30:00,72.51,72.74,72.5,72.68,81258.0,65.3694,65.5768,65.3604,65.5227,81258.0
2024-01-08 11:00:00,72.69,72.8,72.64,72.75,122292.0,65.5317,65.6309,65.4866,65.5858,122292.0
2024-01-08 11:30:00,72.76,72.82,72.7,72.76,86134.0,65.5948,65.6489,65.5407,65.5948,86134.0
2024-01-08 12:00:00,72.76,72.81,72.63,72.7,54640.0,65.5948,65.6399,65.4776,65.5407,54640.0
2024-01-08 12:30:00,72.7,72.77,72.64,72.73,77856.0,65.5407,65.6038,65.4866,65.5678,77856.0
2024-01-08 13:00:00,72.73,72.83,72.72,72.78,38582.0,65.5678,65.6579,65.5588,65.6129,38582.0
2024-01-08 13:30:00,72.78,72.8,72.72,72.73,75585.0,65.6129,65.6309,65.5588,65.5678,75585.0
2024-01-08 14:00:00,72.73,72.9,72.7,72.85,76145.0,65.5678,65.721,65.5407,65.676,76145.0
2024-01-08 14:30:00,72.85,72.9,72.72,72.78,187530.0,65.676,65.721,65.5588,65.6129,187530.0
2024-01-08 15:00:00,72.78,72.78,72.68,72.76,95128.0,65.6129,65.6129,65.5227,65.5948,95128.0
2024-01-08 15:30:00,72.76,72.89,72.74,72.83,307572.0,65.5948,65.712,65.5768,65.6579,307572.0
2024-01-09 09:30:00,71.5,71.58,70.98,71.06,350771.0,64.4589,64.531,63.9901,64.0622,350771.0
2024-01-09 10:00:00,71.07,71.11,70.95,71.07,235467.0,64.0712,64.1073,63.9631,64.0712,235467.0
2024-01-09 10:30:00,71.07,71.09,70.8,70.81,179865.0,64.0712,64.0893,63.8278,63.8369,179865.0
2024-01-09 11:00:00,70.82,71.11,70.77,71.07,236869.0,63.8459,64.1073,63.8008,64.0712,236869.0
2024-01-09 11:30:00,71.08,71.22,70.96,71.18,168993.0,64.0803,64.2065,63.9721,64.1704,168993.0
2024-01-09 12:00:00,71.17,71.18,71.07,71.12,52238.0,64.1614,64.1704,64.0712,64.1163,52238.0
2024-01-09 12:30:00,71.13,71.17,71.09,71.13,45022.0,64.1253,64.1614,64.0893,64.1253,45022.0
2024-01-09 13:00:00,71.14,71.21,71.0,71.03,46329.0,64.1344,64.1975,64.0081,64.0352,46329.0
2024-01-09 13:30:00,71.03,71.08,70.9,71.03,60354.0,64.0352,64.0803,63.918,64.0352,60354.0
2024-01-09 14:00:00,71.04,71.05,70.86,70.88,49610.0,64.0442,64.0532,63.8819,63.9,49610.0
2024-01-09 14:30:00,70.87,70.91,70.79,70.88,62005.0,63.8909,63.927,63.8188,63.9,62005.0
2024-01-09 15:00:00,70.89,70.94,70.81,70.87,95495.0,63.909,63.954,63.8369,63.8909,95495.0
2024-01-09 15:30:00,70.88,70.91,70.8,70.88,385055.0,63.9,63.927,63.8278,63.9,385055.0
2024-01-10 09:30:00,70.52,70.64,70.38,70.52,204431.0,63.5754,63.6836,63.4492,63.5754,204431.0
2024-01-10 10:00:00,70.53,70.54,70.34,70.4,80947.0,63.5844,63.5934,63.4131,63.4672,80947.0
2024-01-10 10:30:00,70.39,70.58,70.38,70.49,91780.0,63.4582,63.6295,63.4492,63.5484,91780.0
2024-01-10 11:00:00,70.48,70.49,70.23,70.3,111777.0,63.5393,63.5484,63.314,63.3771,111777.0
2024-01-10 11:30:00,70.31,70.38,70.16,70.36,140068.0,63.3861,63.4492,63.2509,63.4312,140068.0
2024-01-10 12:00:00,70.35,70.46,70.34,70.4,41257.0,63.4222,63.5213,63.4131,63.4672,41257.0
2024-01-10 12:30:00,70.39,70.48,70.35,70.42,47480.0,63.4582,63.5393,63.4222,63.4853,47480.0
2024-01-10 13:00:00,70.41,70.48,70.34,70.37,45338.0,63.4762,63.5393,63.4131,63.4402,45338.0
2024-01-10 13:30:00,70.37,70.41,70.32,70.37,40372.0,63.4402,63.4762,63.3951,63.4402,40372.0
2024-01-10 14:00:00,70.38,70.39,70.3,70.34,74719.0,63.4492,63.4582,63.3771,63.4131,74719.0
2024-01-10 14:30:00,70.34,70.39,70.32,70.38,78473.0,63.4131,63.4582,63.3951,63.4492,78473.0
2024-01-10 15:00:00,70.38,70.39,70.15,70.2,148301.0,63.4492,63.4582,63.2418,63.2869,148301.0
2024-01-10 15:30:00,70.2,70.32,70.15,70.32,429694.0,63.2869,63.3951,63.2418,63.3951,429694.0
2024-01-11 09:30:00,70.38,70.49,69.93,70.06,160060.0,63.4492,63.5484,63.0435,63.1607,160060.0
2024-01-11 10:00:00,70.06,70.06,69.68,69.83,99450.0,63.1607,63.1607,62.8181,62.9534,99450.0
2024-01-11 10:30:00,69.83,69.95,69.61,69.64,163585.0,62.9534,63.0615,62.755,62.7821,163585.0
2024-01-11 11:00:00,69.66,69.7,69.5,69.56,146222.0,62.8001,62.8362,62.6559,62.7099,146222.0
2024-01-11 11:30:00,69.56,69.85,69.46,69.77,243890.0,62.7099,62.9714,62.6198,62.8993,243890.0
2024-01-11 12:00:00,69.76,69.87,69.73,69.73,50576.0,62.8903,62.9894,62.8632,62.8632,50576.0
2024-01-11 12:30:00,69.74,69.92,69.74,69.87,40909.0,62.8722,63.0345,62.8722,62.9894,40909.0
2024-01-11 13:00:00,69.86,70.02,69.86,69.94,40441.0,62.9804,63.1246,62.9804,63.0525,40441.0
2024-01-11 13:30:00,69.94,70.0,69.84,70.0,56480.0,63.0525,63.1066,62.9624,63.1066,56480.0
2024-01-11 14:00:00,70.0,70.15,69.98,70.14,65758.0,63.1066,63.2418,63.0886,63.2328,65758.0
2024-01-11 14:30:00,70.14,70.21,70.08,70.19,166446.0,63.2328,63.2959,63.1787,63.2779,166446.0
2024-01-11 15:00:00,70.19,70.22,69.94,70.01,124063.0,63.2779,63.305,63.0525,63.1156,124063.0
2024-01-11 15:30:00,70.01,70.12,69.94,70.05,325804.0,63.1156,63.2148,63.0525,63.1517,325804.0
2024-01-12 09:30:00,70.75,70.83,70.51,70.54,175102.0,63.7828,63.8549,63.5664,63.5934,175102.0
2024-01-12 10:00:00,70.55,70.56,70.42,70.51,103746.0,63.6025,63.6115,63.4853,63.5664,103746.0
2024-01-12 10:30:00,70.5,70.55,70.14,70.26,89960.0,63.5574,63.6025,63.2328,63.341,89960.0
2024-01-12 11:00:00,70.26,70.27,70.14,70.2,48725.0,63.341,63.35,63.2328,63.2869,48725.0
2024-01-12 11:30:00,70.2,70.29,70.11,70.23,148911.0,63.2869,63.3681,63.2058,63.314,148911.0
2024-01-12 12:00:00,70.2,70.22,70.09,70.16,30815.0,63.2869,63.305,63.1878,63.2509,30815.0
2024-01-12 12:30:00,70.15,70.2,70.08,70.15,126110.0,63.2418,63.2869,63.1787,63.2418,126110.0
2024-01-12 13:00:00,70.17,70.2,70.1,70.17,42074.0,63.2599,63.2869,63.1968,63.2599,42074.0
2024-01-12 13:30:00,70.17,70.19,70.1,70.19,29948.0,63.2599,63.2779,63.1968,63.2779,29948.0
2024-01-12 14:00:00,70.18,70.25,70.15,70.21,45454.0,63.2689,63.332,63.2418,63.2959,45454.0
2024-01-12 14:30:00,70.21,70.22,70.12,70.19,57264.0,63.2959,63.305,63.2148,63.2779,57264.0
2024-01-12 15:00:00,70.19,70.19,70.05,70.12,53471.0,63.2779,63.2779,63.1517,63.2148,53471.0
2024-01-12 15:30:00,70.12,70.21,70.09,70.19,204509.0,63.2148,63.2959,63.1878,63.2779,204509.0
2024-01-16 09:30:00,69.94,69.94,69.46,69.65,309947.0,63.0525,63.0525,62.6198,62.7911,309947.0
2024-01-16 10:00:00,69.66,69.9,69.65,69.84,104461.0,62.8001,63.0165,62.7911,62.9624,104461.0
2024-01-16 10:30:00,69.83,69.84,69.66,69.74,300257.0,62.9534,62.9624,62.8001,62.8722,300257.0
2024-01-16 11:00:00,69.74,69.75,69.39,69.54,304164.0,62.8722,62.8812,62.5567,62.6919,304164.0
2024-01-16 11:30:00,69.54,69.59,69.36,69.38,119388.0,62.6919,62.737,62.5296,62.5477,119388.0
2024-01-16 12:00:00,69.37,69.37,69.11,69.14,58464.0,62.5387,62.5387,62.3043,62.3313,58464.0
2024-01-16 12:30:00,69.13,69.17,69.04,69.06,120153.0,62.3223,62.3584,62.2412,62.2592,120153.0
2024-01-16 13:00:00,69.07,69.17,69.06,69.11,68401.0,62.2682,62.3584,62.2592,62.3043,68401.0
2024-01-16 13:30:00,69.12,69.17,68.89,68.99,122297.0,62.3133,62.3584,62.1059,62.1961,122297.0
2024-01-16 14:00:00,68.99,69.03,68.89,68.95,104372.0,62.1961,62.2321,62.1059,62.16,104372.0
2024-01-16 14:30:00,68.96,69.03,68.9,69.01,211114.0,62.169,62.2321,62.1149,62.2141,211114.0
2024-01-16 15:00:00,69.02,69.05,68.94,68.97,127122.0,62.2231,62.2502,62.151,62.178,127122.0
2024-01-16 15:30:00,68.97,69.12,68.94,69.1,421046.0,62.178,62.3133,62.151,62.2952,421046.0
2024-01-17 09:30:00,68.03,68.11,67.86,67.97,316660.0,61.3306,61.4027,61.1774,61.2765,316660.0
2024-01-17 10:00:00,67.95,68.27,67.9,68.2,142959.0,61.2585,61.547,61.2134,61.4839,142959.0
2024-01-17 10:30:00,68.19,68.26,68.05,68.12,138141.0,61.4749,61.538,61.3486,61.4118,138141.0
2024-01-17 11:00:00,68.12,68.4,68.12,68.29,130642.0,61.4118,61.6642,61.4118,61.565,130642.0
2024-01-17 11:30:00,68.3,68.41,68.18,68.19,196202.0,61.574,61.6732,61.4658,61.4749,196202.0
2024-01-17 12:00:00,68.19,68.24,68.15,68.16,38473.0,61.4749,61.5199,61.4388,61.4478,38473.0
2024-01-17 12:30:00,68.16,68.25,68.11,68.21,48237.0,61.4478,61.529,61.4027,61.4929,48237.0
2024-01-17 13:00:00,68.23,68.24,68.14,68.15,53438.0,61.5109,61.5199,61.4298,61.4388,53438.0
2024-01-17 13:30:00,68.15,68.22,68.09,68.2,76489.0,61.4388,61.5019,61.3847,61.4839,76489.0
2024-01-17 14:00:00,68.2,68.33,68.2,68.23,94962.0,61.4839,61.6011,61.4839,61.5109,94962.0
2024-01-17 14:30:00,68.23,68.34,68.19,68.2,133921.0,61.5109,61.6101,61.4749,61.4839,133921.0
2024-01-17 15:00:00,68.2,68.2,68.13,68.15,186573.0,61.4839,61.4839,61.4208,61.4388,186573.0
2024-01-17 15:30:00,68.16,68.29,68.15,68.23,309715.0,61.4478,61.565,61.4388,61.5109,309715.0
2024-01-18 09:30:00,69.39,69.4,68.68,68.9,361321.0,62.5567,62.5657,61.9166,62.1149,361321.0
2024-01-18 10:00:00,68.9,68.97,68.67,68.95,223426.0,62.1149,62.178,61.9076,62.16,223426.0
2024-01-18 10:30:00,68.94,69.16,68.89,68.95,232726.0,62.151,62.3493,62.1059,62.16,232726.0
2024-01-18 11:00:00,68.96,69.18,68.91,69.1,137219.0,62.169,62.3674,62.124,62.2952,137219.0
2024-01-18 11:30:00,69.11,69.16,69.04,69.06,112231.0,62.3043,62.3493,62.2412,62.2592,112231.0
2024-01-18 12:00:00,69.08,69.09,68.87,68.9,99823.0,62.2772,62.2862,62.0879,62.1149,99823.0
2024-01-18 12:30:00,68.88,68.93,68.81,68.88,90825.0,62.0969,62.142,62.0338,62.0969,90825.0
2024-01-18 13:00:00,68.89,68.93,68.81,68.9,73994.0,62.1059,62.142,62.0338,62.1149,73994.0
2024-01-18 13:30:00,68.9,69.08,68.89,69.05,69881.0,62.1149,62.2772,62.1059,62.2502,69881.0
2024-01-18 14:00:00,69.06,69.22,69.04,69.22,78211.0,62.2592,62.4034,62.2412,62.4034,78211.0
2024-01-18 14:30:00,69.22,69.27,69.08,69.15,150003.0,62.4034,62.4485,62.2772,62.3403,150003.0
2024-01-18 15:00:00,69.15,69.21,69.1,69.17,110602.0,62.3403,62.3944,62.2952,62.3584,110602.0
2024-01-18 15:30:00,69.17,69.2,69.07,69.15,458659.0,62.3584,62.3854,62.2682,62.3403,458659.0
2024-01-19 09:30:00,68.87,68.88,68.5,68.88,237734.0,62.0879,62.0969,61.7543,62.0969,237734.0
2024-01-19 10:00:00,68.88,68.98,68.44,68.48,150006.0,62.0969,62.1871,61.7002,61.7363,150006.0
2024-01-19 10:30:00,68.48,68.54,68.37,68.52,156193.0,61.7363,61.7904,61.6371,61.7724,156193.0
2024-01-19 11:00:00,68.54,68.61,68.41,68.46,87781.0,61.7904,61.8535,61.6732,61.7183,87781.0
2024-01-19 11:30:00,68.47,68.49,68.23,68.33,183601.0,61.7273,61.7453,61.5109,61.6011,183601.0
2024-01-19 12:00:00,68.32,68.48,68.25,68.48,47743.0,61.5921,61.7363,61.529,61.7363,47743.0
2024-01-19 12:30:00,68.48,68.67,68.47,68.58,125683.0,61.7363,61.9076,61.7273,61.8265,125683.0
2024-01-19 13:00:00,68.58,68.7,68.51,68.7,83136.0,61.8265,61.9346,61.7633,61.9346,83136.0
2024-01-19 13:30:00,68.7,68.73,68.57,68.63,104056.0,61.9346,61.9617,61.8174,61.8715,104056.0
2024-01-19 14:00:00,68.63,68.81,68.62,68.74,139106.0,61.8715,62.0338,61.8625,61.9707,139106.0
2024-01-19 14:30:00,68.75,68.77,68.6,68.64,442391.0,61.9797,61.9977,61.8445,61.8805,442391.0
2024-01-19 15:00:00,68.65,68.71,68.56,68.67,368789.0,61.8896,61.9437,61.8084,61.9076,368789.0
2024-01-19 15:30:00,68.67,68.77,68.61,68.76,524923.0,61.9076,61.9977,61.8535,61.9887,524923.0
2024-01-22 09:30:00,67.18,67.57,67.18,67.43,375543.0,60.5643,60.9159,60.5643,60.7897,375543.0
2024-01-22 10:00:00,67.43,67.69,67.4,67.56,317203.0,60.7897,61.0241,60.7627,60.9069,317203.0
2024-01-22 10:30:00,67.56,67.57,67.31,67.45,258531.0,60.9069,60.9159,60.6815,60.8077,258531.0
2024-01-22 11:00:00,67.45,67.58,67.33,67.56,189502.0,60.8077,60.9249,60.6996,60.9069,189502.0
2024-01-22 11:30:00,67.56,67.57,67.35,67.45,140665.0,60.9069,60.9159,60.7176,60.8077,140665.0
2024-01-22 12:00:00,67.44,67.44,67.31,67.38,77941.0,60.7987,60.7987,60.6815,60.7446,77941.0
2024-01-22 12:30:00,67.38,67.41,67.3,67.31,88270.0,60.7446,60.7717,60.6725,60.6815,88270.0
2024-01-22 13:00:00,67.3,67.32,67.11,67.17,129910.0,60.6725,60.6905,60.5012,60.5553,129910.0
2024-01-22 13:30:00,67.17,67.26,67.09,67.26,124574.0,60.5553,60.6364,60.4832,60.6364,124574.0
2024-01-22 14:00:00,67.25,67.34,67.14,67.23,165585.0,60.6274,60.7086,60.5283,60.6094,165585.0
2024-01-22 14:30:00,67.23,67.32,67.18,67.27,133771.0,60.6094,60.6905,60.5643,60.6455,133771.0
2024-01-22 15:00:00,67.28,67.38,67.21,67.38,228495.0,60.6545,60.7446,60.5914,60.7446,228495.0
2024-01-22 15:30:00,67.38,67.41,67.27,67.29,384906.0,60.7446,60.7717,60.6455,60.6635,384906.0
2024-01-23 09:30:00,68.65,69.12,68.44,69.08,388183.0,61.8896,62.3133,61.7002,62.2772,388183.0
2024-01-23 10:00:00,69.09,69.37,69.09,69.19,301026.0,62.2862,62.5387,62.2862,62.3764,301026.0
2024-01-23 10:30:00,69.19,69.19,68.76,68.77,184291.0,62.3764,62.3764,61.9887,61.9977,184291.0
2024-01-23 11:00:00,68.76,68.9,68.66,68.78,135931.0,61.9887,62.1149,61.8986,62.0068,135931.0
2024-01-23 11:30:00,68.78,68.81,68.68,68.78,87585.0,62.0068,62.0338,61.9166,62.0068,87585.0
2024-01-23 12:00:00,68.78,68.84,68.57,68.6,168343.0,62.0068,62.0609,61.8174,61.8445,168343.0
2024-01-23 12:30:00,68.62,68.69,68.52,68.69,268961.0,61.8625,61.9256,61.7724,61.9256,268961.0
2024-01-23 13:00:00,68.69,68.76,68.64,68.7,59432.0,61.9256,61.9887,61.8805,61.9346,59432.0
2024-01-23 13:30:00,68.7,68.72,68.61,68.69,59933.0,61.9346,61.9527,61.8535,61.9256,59933.0
2024-01-23 14:00:00,68.68,68.75,68.61,68.65,64451.0,61.9166,61.9797,61.8535,61.8896,64451.0
2024-01-23 14:30:00,68.65,68.82,68.63,68.72,85179.0,61.8896,62.0428,61.8715,61.9527,85179.0
2024-01-23 15:00:00,68.73,68.85,68.69,68.81,107831.0,61.9617,62.0699,61.9256,62.0338,107831.0
2024-01-23 15:30:00,68.8,68.81,68.68,68.73,359916.0,62.0248,62.0338,61.9166,61.9617,359916.0
2024-01-24 09:30:00,70.77,70.84,70.0,70.01,395608.0,63.8008,63.8639,63.1066,63.1156,395608.0
2024-01-24 10:00:00,70.01,70.2,69.97,70.17,254644.0,63.1156,63.2869,63.0796,63.2599,254644.0
2024-01-24 10:30:00,70.18,70.32,70.1,70.26,800148.0,63.2689,63.3951,63.1968,63.341,800148.0
2024-01-24 11:00:00,70.27,70.3,70.16,70.23,258069.0,63.35,63.3771,63.2509,63.314,258069.0
2024-01-24 11:30:00,70.23,70.32,70.18,70.26,152556.0,63.314,63.3951,63.2689,63.341,152556.0
2024-01-24 12:00:00,70.25,70.26,70.11,70.26,87704.0,63.332,63.341,63.2058,63.341,87704.0
2024-01-24 12:30:00,70.26,70.35,70.24,70.33,63512.0,63.341,63.4222,63.323,63.4041,63512.0
2024-01-24 13:00:00,70.33,70.33,70.01,70.06,98761.0,63.4041,63.4041,63.1156,63.1607,98761.0
2024-01-24 13:30:00,70.06,70.06,69.88,69.98,363298.0,63.1607,63.1607,62.9984,63.0886,363298.0
2024-01-24 14:00:00,69.98,69.99,69.64,69.7,147416.0,63.0886,63.0976,62.7821,62.8362,147416.0
2024-01-24 14:30:00,69.71,69.95,69.7,69.92,136296.0,62.8452,63.0615,62.8362,63.0345,136296.0
2024-01-24 15:00:00,69.92,69.96,69.76,69.8,138618.0,63.0345,63.0706,62.8903,62.9263,138618.0
2024-01-24 15:30:00,69.81,69.81,69.55,69.56,506016.0,62.9353,62.9353,62.7009,62.7099,506016.0
2024-01-25 09:30:00,69.8,69.98,69.43,69.98,239701.0,62.9263,63.0886,62.5927,63.0886,239701.0
2024-01-25 10:00:00,69.98,70.02,69.76,69.88,169413.0,63.0886,63.1246,62.8903,62.9984,169413.0
2024-01-25 10:30:00,69.88,69.88,69.5,69.6,259905.0,62.9984,62.9984,62.6559,62.746,259905.0
2024-01-25 11:00:00,69.61,69.77,69.48,69.72,525662.0,62.755,62.8993,62.6378,62.8542,525662.0
2024-01-25 11:30:00,69.73,69.83,69.66,69.8,174383.0,62.8632,62.9534,62.8001,62.9263,174383.0
2024-01-25 12:00:00,69.82,69.82,69.66,69.67,121058.0,62.9443,62.9443,62.8001,62.8091,121058.0
2024-01-25 12:30:00,69.68,69.69,69.52,69.62,69205.0,62.8181,62.8271,62.6739,62.764,69205.0
2024-01-25 13:00:00,69.61,69.76,69.59,69.73,73265.0,62.755,62.8903,62.737,62.8632,73265.0
2024-01-25 13:30:00,69.73,69.81,69.7,69.73,57466.0,62.8632,62.9353,62.8362,62.8632,57466.0
2024-01-25 14:00:00,69.72,69.8,69.6,69.79,82283.0,62.8542,62.9263,62.746,62.9173,82283.0
2024-01-25 14:30:00,69.79,69.83,69.65,69.71,142161.0,62.9173,62.9534,62.7911,62.8452,142161.0
2024-01-25 15:00:00,69.71,69.83,69.59,69.82,268769.0,62.8452,62.9534,62.737,62.9443,268769.0
2024-01-25 15:30:00,69.83,70.12,69.8,70.11,432675.0,62.9534,63.2148,62.9263,63.2058,432675.0
2024-01-26 09:30:00,71.07,71.11,70.78,70.93,238688.0,64.0712,64.1073,63.8098,63.945,238688.0
2024-01-26 10:00:00,70.93,70.98,70.77,70.95,186673.0,63.945,63.9901,63.8008,63.9631,186673.0
2024-01-26 10:30:00,70.94,71.08,70.88,70.9,121206.0,63.954,64.0803,63.9,63.918,121206.0
2024-01-26 11:00:00,70.9,70.9,70.74,70.86,89760.0,63.918,63.918,63.7737,63.8819,89760.0
2024-01-26 11:30:00,70.86,70.9,70.73,70.87,82895.0,63.8819,63.918,63.7647,63.8909,82895.0
2024-01-26 12:00:00,70.86,70.86,70.73,70.82,99576.0,63.8819,63.8819,63.7647,63.8459,99576.0
2024-01-26 12:30:00,70.81,70.85,70.73,70.84,99143.0,63.8369,63.8729,63.7647,63.8639,99143.0
2024-01-26 13:00:00,70.84,70.94,70.82,70.91,60251.0,63.8639,63.954,63.8459,63.927,60251.0
2024-01-26 13:30:00,70.92,70.95,70.81,70.83,78456.0,63.936,63.9631,63.8369,63.8549,78456.0
2024-01-26 14:00:00,70.83,70.91,70.79,70.79,89296.0,63.8549,63.927,63.8188,63.8188,89296.0
2024-01-26 14:30:00,70.78,70.83,70.72,70.77,90290.0,63.8098,63.8549,63.7557,63.8008,90290.0
2024-01-26 15:00:00,70.78,70.81,70.67,70.7,142987.0,63.8098,63.8369,63.7106,63.7377,142987.0
2024-01-26 15:30:00,70.7,70.83,70.67,70.78,218517.0,63.7377,63.8549,63.7106,63.8098,218517.0
2024-01-29 09:30:00,70.75,70.75,70.3,70.56,248840.0,63.7828,63.7828,63.3771,63.6115,248840.0
2024-01-29 10:00:00,70.55,70.66,70.49,70.59,137381.0,63.6025,63.7016,63.5484,63.6385,137381.0
2024-01-29 10:30:00,70.59,70.82,70.57,70.75,155375.0,63.6385,63.8459,63.6205,63.7828,155375.0
2024-01-29 11:00:00,70.76,70.84,70.72,70.78,146007.0,63.7918,63.8639,63.7557,63.8098,146007.0
2024-01-29 11:30:00,70.77,70.83,70.74,70.76,105198.0,63.8008,63.8549,63.7737,63.7918,105198.0
2024-01-29 12:00:00,70.76,70.77,70.65,70.66,58981.0,63.7918,63.8008,63.6926,63.7016,58981.0
2024-01-29 12:30:00,70.66,70.69,70.53,70.59,89700.0,63.7016,63.7287,63.5844,63.6385,89700.0
2024-01-29 13:00:00,70.59,70.66,70.54,70.64,78881.0,63.6385,63.7016,63.5934,63.6836,78881.0
2024-01-29 13:30:00,70.63,70.66,70.59,70.6,58455.0,63.6746,63.7016,63.6385,63.6475,58455.0
2024-01-29 14:00:00,70.6,70.7,70.57,70.69,41953.0,63.6475,63.7377,63.6205,63.7287,41953.0
2024-01-29 14:30:00,70.69,70.73,70.67,70.7,71688.0,63.7287,63.7647,63.7106,63.7377,71688.0
2024-01-29 15:00:00,70.7,71.09,70.69,71.0,152226.0,63.7377,64.0893,63.7287,64.0081,152226.0
2024-01-29 15:30:00,71.01,71.09,70.89,71.05,349050.0,64.0172,64.0893,63.909,64.0532,349050.0
2024-01-30 09:30:00,70.44,70.56,70.18,70.3,440491.0,63.5033,63.6115,63.2689,63.3771,440491.0
2024-01-30 10:00:00,70.3,70.34,69.68,69.74,326763.0,63.3771,63.4131,62.8181,62.8722,326763.0
2024-01-30 10:30:00,69.74,69.95,69.73,69.81,316101.0,62.8722,63.0615,62.8632,62.9353,316101.0
2024-01-30 11:00:00,69.81,69.89,69.73,69.89,380244.0,62.9353,63.0074,62.8632,63.0074,380244.0
2024-01-30 11:30:00,69.88,70.07,69.81,70.01,133365.0,62.9984,63.1697,62.9353,63.1156,133365.0
2024-01-30 12:00:00,70.01,70.11,70.0,70.08,59252.0,63.1156,63.2058,63.1066,63.1787,59252.0
2024-01-30 12:30:00,70.07,70.16,70.02,70.11,58410.0,63.1697,63.2509,63.1246,63.2058,58410.0
2024-01-30 13:00:00,70.11,70.12,70.04,70.06,64943.0,63.2058,63.2148,63.1427,63.1607,64943.0
2024-01-30 13:30:00,70.07,70.16,70.06,70.12,61127.0,63.1697,63.2509,63.1607,63.2148,61127.0
2024-01-30 14:00:00,70.12,70.28,70.08,70.28,93304.0,63.2148,63.359,63.1787,63.359,93304.0
2024-01-30 14:30:00,70.29,70.31,70.22,70.23,109734.0,63.3681,63.3861,63.305,63.314,109734.0
2024-01-30 15:00:00,70.23,70.27,70.13,70.23,107808.0,63.314,63.35,63.2238,63.314,107808.0
2024-01-30 15:30:00,70.23,70.24,70.1,70.19,359713.0,63.314,63.323,63.1968,63.2779,359713.0
2024-01-31 09:30:00,70.22,70.73,70.22,70.73,241289.0,63.305,63.7647,63.305,63.7647,241289.0
2024-01-31 10:00:00,70.71,70.79,70.39,70.43,156120.0,63.7467,63.8188,63.4582,63.4943,156120.0
2024-01-31 10:30:00,70.43,70.47,70.28,70.45,114299.0,63.4943,63.5303,63.359,63.5123,114299.0
2024-01-31 11:00:00,70.45,70.49,70.2,70.21,97872.0,63.5123,63.5484,63.2869,63.2959,97872.0
2024-01-31 11:30:00,70.2,70.22,69.82,69.82,359128.0,63.2869,63.305,62.9443,62.9443,359128.0
2024-01-31 12:00:00,69.83,69.91,69.74,69.89,111272.0,62.9534,63.0255,62.8722,63.0074,111272.0
2024-01-31 12:30:00,69.9,69.94,69.76,69.92,81978.0,63.0165,63.0525,62.8903,63.0345,81978.0
2024-01-31 13:00:00,69.92,69.94,69.77,69.86,69102.0,63.0345,63.0525,62.8993,62.9804,69102.0
2024-01-31 13:30:00,69.87,70.01,69.83,70.01,85438.0,62.9894,63.1156,62.9534,63.1156,85438.0
2024-01-31 14:00:00,70.02,70.06,69.7,69.8,107164.0,63.1246,63.1607,62.8362,62.9263,107164.0
2024-01-31 14:30:00,69.8,70.27,69.72,69.81,122583.0,62.9263,63.35,62.8542,62.9353,122583.0
2024-01-31 15:00:00,69.83,69.85,69.33,69.56,242045.0,62.9534,62.9714,62.5026,62.7099,242045.0
2024-01-31 15:30:00,69.56,69.61,69.28,69.28,403555.0,62.7099,62.755,62.4575,62.4575,403555.0
2024-02-01 09:30:00,69.48,69.77,69.44,69.57,225448.0,62.6378,62.8993,62.6018,62.719,225448.0
2024-02-01 10:00:00,69.57,69.59,69.33,69.49,278136.0,62.719,62.737,62.5026,62.6468,278136.0
2024-02-01 10:30:00,69.49,69.66,69.43,69.55,126007.0,62.6468,62.8001,62.5927,62.7009,126007.0
2024-02-01 11:00:00,69.56,69.71,69.53,69.71,150277.0,62.7099,62.8452,62.6829,62.8452,150277.0
2024-02-01 11:30:00,69.73,69.96,69.7,69.87,108462.0,62.8632,63.0706,62.8362,62.9894,108462.0
2024-02-01 12:00:00,69.89,70.14,69.88,70.0,54897.0,63.0074,63.2328,62.9984,63.1066,54897.0
2024-02-01 12:30:00,70.0,70.04,69.81,69.91,81916.0,63.1066,63.1427,62.9353,63.0255,81916.0
2024-02-01 13:00:00,69.9,69.97,69.79,69.94,83872.0,63.0165,63.0796,62.9173,63.0525,83872.0
2024-02-01 13:30:00,69.95,70.06,69.94,69.97,49527.0,63.0615,63.1607,63.0525,63.0796,49527.0
2024-02-01 14:00:00,69.99,70.07,69.95,69.97,70505.0,63.0976,63.1697,63.0615,63.0796,70505.0
2024-02-01 14:30:00,69.97,70.09,69.89,70.03,68577.0,63.0796,63.1878,63.0074,63.1337,68577.0
2024-02-01 15:00:00,70.03,70.13,70.0,70.13,83553.0,63.1337,63.2238,63.1066,63.2238,83553.0
2024-02-01 15:30:00,70.13,70.19,70.05,70.13,196745.0,63.2238,63.2779,63.1517,63.2238,196745.0
2024-02-02 09:30:00,68.87,69.01,68.63,68.91,230837.0,62.0879,62.2141,61.8715,62.124,230837.0
2024-02-02 10:00:00,68.91,68.91,68.61,68.87,154525.0,62.124,62.124,61.8535,62.0879,154525.0
2024-02-02 10:30:00,68.87,69.04,68.66,68.93,210841.0,62.0879,62.2412,61.8986,62.142,210841.0
2024-02-02 11:00:00,68.94,68.94,68.63,68.67,197870.0,62.151,62.151,61.8715,61.9076,197870.0
2024-02-02 11:30:00,68.68,68.68,68.57,68.65,161035.0,61.9166,61.9166,61.8174,61.8896,161035.0
2024-02-02 12:00:00,68.64,68.71,68.58,68.69,62212.0,61.8805,61.9437,61.8265,61.9256,62212.0
2024-02-02 12:30:00,68.7,68.73,68.46,68.58,105349.0,61.9346,61.9617,61.7183,61.8265,105349.0
2024-02-02 13:00:00,68.6,68.68,68.48,68.5,104299.0,61.8445,61.9166,61.7363,61.7543,104299.0
2024-02-02 13:30:00,68.51,68.65,68.45,68.61,62037.0,61.7633,61.8896,61.7093,61.8535,62037.0
2024-02-02 14:00:00,68.62,68.68,68.57,68.63,65330.0,61.8625,61.9166,61.8174,61.8715,65330.0
2024-02-02 14:30:00,68.64,68.72,68.59,68.69,107880.0,61.8805,61.9527,61.8355,61.9256,107880.0
2024-02-02 15:00:00,68.69,68.77,68.64,68.69,100929.0,61.9256,61.9977,61.8805,61.9256,100929.0
2024-02-02 15:30:00,68.69,68.7,68.46,68.48,442222.0,61.9256,61.9346,61.7183,61.7363,442222.0
2024-02-05 09:30:00,67.5,67.51,67.18,67.37,315173.0,60.8528,60.8618,60.5643,60.7356,315173.0
2024-02-05 10:00:00,67.36,67.36,67.03,67.25,199324.0,60.7266,60.7266,60.4291,60.6274,199324.0
2024-02-05 10:30:00,67.25,67.3,67.15,67.23,170639.0,60.6274,60.6725,60.5373,60.6094,170639.0
2024-02-05 11:00:00,67.23,67.36,67.19,67.25,158338.0,60.6094,60.7266,60.5733,60.6274,158338.0
2024-02-05 11:30:00,67.25,67.3,67.14,67.27,116021.0,60.6274,60.6725,60.5283,60.6455,116021.0
2024-02-05 12:00:00,67.27,67.38,67.25,67.38,63293.0,60.6455,60.7446,60.6274,60.7446,63293.0
2024-02-05 12:30:00,67.39,67.54,67.37,67.43,62857.0,60.7536,60.8889,60.7356,60.7897,62857.0
2024-02-05 13:00:00,67.43,67.51,67.4,67.47,59699.0,60.7897,60.8618,60.7627,60.8258,59699.0
2024-02-05 13:30:00,67.47,67.65,67.46,67.56,55197.0,60.8258,60.988,60.8167,60.9069,55197.0
2024-02-05 14:00:00,67.56,67.59,67.5,67.56,114105.0,60.9069,60.9339,60.8528,60.9069,114105.0
2024-02-05 14:30:00,67.56,67.71,67.55,67.67,105296.0,60.9069,61.0421,60.8979,61.0061,105296.0
2024-02-05 15:00:00,67.67,67.79,67.55,67.67,144025.0,61.0061,61.1143,60.8979,61.0061,144025.0
2024-02-05 15:30:00,67.67,67.73,67.48,67.49,396028.0,61.0061,61.0602,60.8348,60.8438,396028.0
2024-02-06 09:30:00,67.79,68.15,67.79,67.94,306280.0,61.1143,61.4388,61.1143,61.2495,306280.0
2024-02-06 10:00:00,67.95,68.06,67.92,67.95,144689.0,61.2585,61.3577,61.2314,61.2585,144689.0
2024-02-06 10:30:00,67.95,68.37,67.94,68.18,272141.0,61.2585,61.6371,61.2495,61.4658,272141.0
2024-02-06 11:00:00,68.18,68.19,68.04,68.08,176351.0,61.4658,61.4749,61.3396,61.3757,176351.0
2024-02-06 11:30:00,68.08,68.15,68.0,68.12,140073.0,61.3757,61.4388,61.3036,61.4118,140073.0
2024-02-06 12:00:00,68.12,68.4,68.1,68.34,79542.0,61.4118,61.6642,61.3937,61.6101,79542.0
2024-02-06 12:30:00,68.34,68.42,68.31,68.36,66869.0,61.6101,61.6822,61.583,61.6281,66869.0
2024-02-06 13:00:00,68.35,68.41,68.27,68.31,41280.0,61.6191,61.6732,61.547,61.583,41280.0
2024-02-06 13:30:00,68.32,68.44,68.3,68.36,46921.0,61.5921,61.7002,61.574,61.6281,46921.0
2024-02-06 14:00:00,68.38,68.38,68.19,68.22,48546.0,61.6462,61.6462,61.4749,61.5019,48546.0
2024-02-06 14:30:00,68.22,68.27,68.17,68.23,75753.0,61.5019,61.547,61.4568,61.5109,75753.0
2024-02-06 15:00:00,68.22,68.25,68.15,68.24,80079.0,61.5019,61.529,61.4388,61.5199,80079.0
2024-02-06 15:30:00,68.25,68.36,68.22,68.31,339506.0,61.529,61.6281,61.5019,61.583,339506.0
2024-02-07 09:30:00,68.16,68.24,67.98,68.14,288542.0,61.4478,61.5199,61.2855,61.4298,288542.0
2024-02-07 10:00:00,68.15,68.25,67.91,68.25,195469.0,61.4388,61.529,61.2224,61.529,195469.0
2024-02-07 10:30:00,68.24,68.33,68.06,68.09,220036.0,61.5199,61.6011,61.3577,61.3847,220036.0
2024-02-07 11:00:00,68.09,68.21,68.07,68.16,118536.0,61.3847,61.4929,61.3667,61.4478,118536.0
2024-02-07 11:30:00,68.16,68.24,68.05,68.1,161253.0,61.4478,61.5199,61.3486,61.3937,161253.0
2024-02-07 12:00:00,68.11,68.16,68.06,68.11,62186.0,61.4027,61.4478,61.3577,61.4027,62186.0
2024-02-07 12:30:00,68.12,68.26,68.09,68.25,73442.0,61.4118,61.538,61.3847,61.529,73442.0
2024-02-07 13:00:00,68.25,68.34,68.21,68.33,64099.0,61.529,61.6101,61.4929,61.6011,64099.0
2024-02-07 13:30:00,68.33,68.34,68.15,68.2,55261.0,61.6011,61.6101,61.4388,61.4839,55261.0
2024-02-07 14:00:00,68.21,68.25,68.14,68.21,81317.0,61.4929,61.529,61.4298,61.4929,81317.0
2024-02-07 14:30:00,68.22,68.36,68.2,68.35,64240.0,61.5019,61.6281,61.4839,61.6191,64240.0
2024-02-07 15:00:00,68.34,68.4,68.31,68.4,72211.0,61.6101,61.6642,61.583,61.6642,72211.0
2024-02-07 15:30:00,68.39,68.53,68.35,68.52,260181.0,61.6552,61.7814,61.6191,61.7724,260181.0
2024-02-08 09:30:00,68.02,68.18,67.74,67.92,250400.0,61.3216,61.4658,61.0692,61.2314,250400.0
2024-02-08 10:00:00,67.93,67.96,67.71,67.84,167221.0,61.2405,61.2675,61.0421,61.1593,167221.0
2024-02-08 10:30:00,67.83,68.0,67.82,67.99,198492.0,61.1503,61.3036,61.1413,61.2946,198492.0
2024-02-08 11:00:00,67.98,67.98,67.83,67.86,96053.0,61.2855,61.2855,61.1503,61.1774,96053.0
2024-02-08 11:30:00,67.86,67.93,67.8,67.92,63119.0,61.1774,61.2405,61.1233,61.2314,63119.0
2024-02-08 12:00:00,67.92,67.94,67.86,67.94,40557.0,61.2314,61.2495,61.1774,61.2495,40557.0
2024-02-08 12:30:00,67.93,68.12,67.93,68.12,110333.0,61.2405,61.4118,61.2405,61.4118,110333.0
2024-02-08 13:00:00,68.12,68.27,68.1,68.15,105779.0,61.4118,61.547,61.3937,61.4388,105779.0
2024-02-08 13:30:00,68.15,68.23,68.1,68.23,58890.0,61.4388,61.5109,61.3937,61.5109,58890.0
2024-02-08 14:00:00,68.25,68.32,68.21,68.23,83541.0,61.529,61.5921,61.4929,61.5109,83541.0
2024-02-08 14:30:00,68.22,68.24,68.09,68.11,135039.0,61.5019,61.5199,61.3847,61.4027,135039.0
2024-02-08 15:00:00,68.12,68.14,68.0,68.03,164600.0,61.4118,61.4298,61.3036,61.3306,164600.0
2024-02-08 15:30:00,68.03,68.18,68.02,68.11,263631.0,61.3306,61.4658,61.3216,61.4027,263631.0
2024-02-09 09:30:00,67.93,67.93,67.52,67.59,191146.0,61.2405,61.2405,60.8708,60.9339,191146.0
2024-02-09 10:00:00,67.59,67.73,67.49,67.53,147380.0,60.9339,61.0602,60.8438,60.8799,147380.0
2024-02-09 10:30:00,67.55,67.61,67.42,67.57,81704.0,60.8979,60.952,60.7807,60.9159,81704.0
2024-02-09 11:00:00,67.58,67.65,67.52,67.59,76007.0,60.9249,60.988,60.8708,60.9339,76007.0
2024-02-09 11:30:00,67.6,67.67,67.52,67.59,55957.0,60.943,61.0061,60.8708,60.9339,55957.0
2024-02-09 12:00:00,67.59,67.63,67.56,67.61,46760.0,60.9339,60.97,60.9069,60.952,46760.0
2024-02-09 12:30:00,67.61,67.68,67.51,67.66,73216.0,60.952,61.0151,60.8618,60.9971,73216.0
2024-02-09 13:00:00,67.67,67.86,67.67,67.86,79567.0,61.0061,61.1774,61.0061,61.1774,79567.0
2024-02-09 13:30:00,67.86,67.94,67.79,67.87,118404.0,61.1774,61.2495,61.1143,61.1864,118404.0
2024-02-09 14:00:00,67.87,67.94,67.86,67.93,65956.0,61.1864,61.2495,61.1774,61.2405,65956.0
2024-02-09 14:30:00,67.92,67.99,67.87,67.88,70396.0,61.2314,61.2946,61.1864,61.1954,70396.0
2024-02-09 15:00:00,67.87,67.93,67.8,67.89,90185.0,61.1864,61.2405,61.1233,61.2044,90185.0
2024-02-09 15:30:00,67.9,67.95,67.82,67.92,234872.0,61.2134,61.2585,61.1413,61.2314,234872.0
2024-02-12 09:30:00,67.83,68.25,67.74,68.19,250880.0,61.1503,61.529,61.0692,61.4749,250880.0
2024-02-12 10:00:00,68.19,68.25,67.91,67.95,130760.0,61.4749,61.529,61.2224,61.2585,130760.0
2024-02-12 10:30:00,67.96,68.02,67.87,67.95,122714.0,61.2675,61.3216,61.1864,61.2585,122714.0
2024-02-12 11:00:00,67.95,68.02,67.9,67.96,112997.0,61.2585,61.3216,61.2134,61.2675,112997.0
2024-02-12 11:30:00,67.97,68.11,67.95,68.07,158673.0,61.2765,61.4027,61.2585,61.3667,158673.0
2024-02-12 12:00:00,68.08,68.18,68.05,68.18,44943.0,61.3757,61.4658,61.3486,61.4658,44943.0
2024-02-12 12:30:00,68.18,68.25,68.16,68.22,59444.0,61.4658,61.529,61.4478,61.5019,59444.0
2024-02-12 13:00:00,68.23,68.29,68.15,68.16,46759.0,61.5109,61.565,61.4388,61.4478,46759.0
2024-02-12 13:30:00,68.15,68.24,68.14,68.23,58925.0,61.4388,61.5199,61.4298,61.5109,58925.0
2024-02-12 14:00:00,68.22,68.23,67.97,68.01,70395.0,61.5019,61.5109,61.2765,61.3126,70395.0
2024-02-12 14:30:00,68.01,68.04,67.93,68.02,97380.0,61.3126,61.3396,61.2405,61.3216,97380.0
2024-02-12 15:00:00,68.03,68.07,67.97,68.0,84975.0,61.3306,61.3667,61.2765,61.3036,84975.0
2024-02-12 15:30:00,68.01,68.08,67.96,68.01,218019.0,61.3126,61.3757,61.2675,61.3126,218019.0
2024-02-13 09:30:00,67.56,67.62,67.12,67.2,246916.0,60.9069,60.961,60.5102,60.5824,246916.0
2024-02-13 10:00:00,67.21,67.22,66.91,67.03,292761.0,60.5914,60.6004,60.3209,60.4291,292761.0
2024-02-13 10:30:00,67.04,67.04,66.83,66.9,266288.0,60.4381,60.4381,60.2488,60.3119,266288.0
2024-02-13 11:00:00,66.9,67.05,66.9,66.92,132833.0,60.3119,60.4471,60.3119,60.3299,132833.0
2024-02-13 11:30:00,66.92,66.95,66.65,66.75,162327.0,60.3299,60.357,60.0865,60.1767,162327.0
2024-02-13 12:00:00,66.73,66.76,66.67,66.72,103952.0,60.1586,60.1857,60.1045,60.1496,103952.0
2024-02-13 12:30:00,66.7,66.86,66.7,66.81,66164.0,60.1316,60.2758,60.1316,60.2308,66164.0
2024-02-13 13:00:00,66.81,66.82,66.63,66.67,60545.0,60.2308,60.2398,60.0685,60.1045,60545.0
2024-02-13 13:30:00,66.67,66.79,66.65,66.77,83449.0,60.1045,60.2127,60.0865,60.1947,83449.0
2024-02-13 14:00:00,66.77,66.77,66.51,66.52,107699.0,60.1947,60.1947,59.9603,59.9693,107699.0
2024-02-13 14:30:00,66.52,66.6,66.31,66.34,73991.0,59.9693,60.0414,59.78,59.807,73991.0
2024-02-13 15:00:00,66.34,66.36,66.25,66.33,80414.0,59.807,59.8251,59.7259,59.798,80414.0
2024-02-13 15:30:00,66.33,66.66,66.33,66.65,284882.0,59.798,60.0955,59.798,60.0865,284882.0
2024-02-14 09:30:00,66.85,66.99,66.7,66.78,151895.0,60.2668,60.393,60.1316,60.2037,151895.0
2024-02-14 10:00:00,66.78,66.95,66.73,66.86,127281.0,60.2037,60.357,60.1586,60.2758,127281.0
2024-02-14 10:30:00,66.85,66.9,66.72,66.88,115854.0,60.2668,60.3119,60.1496,60.2939,115854.0
2024-02-14 11:00:00,66.87,66.92,66.78,66.81,84155.0,60.2849,60.3299,60.2037,60.2308,84155.0
2024-02-14 11:30:00,66.82,66.94,66.82,66.87,102397.0,60.2398,60.348,60.2398,60.2849,102397.0
2024-02-14 12:00:00,66.87,66.91,66.72,66.91,50459.0,60.2849,60.3209,60.1496,60.3209,50459.0
2024-02-14 12:30:00,66.91,66.92,66.85,66.9,26877.0,60.3209,60.3299,60.2668,60.3119,26877.0
2024-02-14 13:00:00,66.9,66.95,66.79,66.8,30425.0,60.3119,60.357,60.2127,60.2217,30425.0
2024-02-14 13:30:00,66.81,66.94,66.81,66.94,44718.0,60.2308,60.348,60.2308,60.348,44718.0
2024-02-14 14:00:00,66.95,67.03,66.88,67.03,56899.0,60.357,60.4291,60.2939,60.4291,56899.0
2024-02-14 14:30:00,67.04,67.06,66.91,66.92,44598.0,60.4381,60.4561,60.3209,60.3299,44598.0
2024-02-14 15:00:00,66.93,67.13,66.91,67.09,92026.0,60.3389,60.5192,60.3209,60.4832,92026.0
2024-02-14 15:30:00,67.1,67.1,66.99,67.09,188433.0,60.4922,60.4922,60.393,60.4832,188433.0
2024-02-15 09:30:00,67.02,67.36,66.97,67.21,271710.0,60.4201,60.7266,60.375,60.5914,271710.0
2024-02-15 10:00:00,67.21,67.6,67.21,67.51,262876.0,60.5914,60.943,60.5914,60.8618,262876.0
2024-02-15 10:30:00,67.52,67.59,67.38,67.41,123851.0,60.8708,60.9339,60.7446,60.7717,123851.0
2024-02-15 11:00:00,67.41,67.47,67.21,67.29,174468.0,60.7717,60.8258,60.5914,60.6635,174468.0
2024-02-15 11:30:00,67.29,67.47,67.17,67.4,173024.0,60.6635,60.8258,60.5553,60.7627,173024.0
2024-02-15 12:00:00,67.39,67.44,67.24,67.33,245674.0,60.7536,60.7987,60.6184,60.6996,245674.0
2024-02-15 12:30:00,67.33,67.43,67.27,67.42,84584.0,60.6996,60.7897,60.6455,60.7807,84584.0
2024-02-15 13:00:00,67.41,67.55,67.38,67.55,44096.0,60.7717,60.8979,60.7446,60.8979,44096.0
2024-02-15 13:30:00,67.56,67.59,67.43,67.5,54639.0,60.9069,60.9339,60.7897,60.8528,54639.0
2024-02-15 14:00:00,67.51,67.57,67.49,67.55,71072.0,60.8618,60.9159,60.8438,60.8979,71072.0
2024-02-15 14:30:00,67.55,67.66,67.54,67.63,68236.0,60.8979,60.9971,60.8889,60.97,68236.0
2024-02-15 15:00:00,67.63,67.71,67.49,67.7,109379.0,60.97,61.0421,60.8438,61.0331,109379.0
2024-02-15 15:30:00,67.7,67.72,67.46,67.55,353311.0,61.0331,61.0511,60.8167,60.8979,353311.0
2024-02-16 09:30:00,69.42,69.42,69.04,69.2,607973.0,62.5837,62.5837,62.2412,62.3854,607973.0
2024-02-16 10:00:00,69.19,69.91,69.13,69.57,419418.0,62.3764,63.0255,62.3223,62.719,419418.0
2024-02-16 10:30:00,69.58,69.76,69.46,69.57,249036.0,62.728,62.8903,62.6198,62.719,249036.0
2024-02-16 11:00:00,69.58,69.65,69.47,69.55,246858.0,62.728,62.7911,62.6288,62.7009,246858.0
2024-02-16 11:30:00,69.55,69.57,69.37,69.42,144616.0,62.7009,62.719,62.5387,62.5837,144616.0
2024-02-16 12:00:00,69.41,69.48,69.33,69.48,70244.0,62.5747,62.6378,62.5026,62.6378,70244.0
2024-02-16 12:30:00,69.48,69.54,69.44,69.51,52234.0,62.6378,62.6919,62.6018,62.6649,52234.0
2024-02-16 13:00:00,69.51,69.52,69.31,69.43,62302.0,62.6649,62.6739,62.4846,62.5927,62302.0
2024-02-16 13:30:00,69.42,69.52,69.41,69.5,71999.0,62.5837,62.6739,62.5747,62.6559,71999.0
2024-02-16 14:00:00,69.5,69.59,69.49,69.58,110301.0,62.6559,62.737,62.6468,62.728,110301.0
2024-02-16 14:30:00,69.58,69.58,69.27,69.33,84507.0,62.728,62.728,62.4485,62.5026,84507.0
2024-02-16 15:00:00,69.34,69.35,69.2,69.22,97959.0,62.5116,62.5206,62.3854,62.4034,97959.0
2024-02-16 15:30:00,69.22,69.27,69.06,69.12,316777.0,62.4034,62.4485,62.2592,62.3133,316777.0
2024-02-20 09:30:00,67.07,67.12,66.6,66.63,538814.0,60.4652,60.5102,60.0414,60.0685,538814.0
2024-02-20 10:00:00,66.63,66.73,66.3,66.42,436644.0,60.0685,60.1586,59.771,59.8792,436644.0
2024-02-20 10:30:00,66.42,66.45,65.97,66.22,467997.0,59.8792,59.9062,59.4735,59.6989,467997.0
2024-02-20 11:00:00,66.22,66.23,65.97,66.14,225087.0,59.6989,59.7079,59.4735,59.6267,225087.0
2024-02-20 11:30:00,66.14,66.22,65.91,65.96,176587.0,59.6267,59.6989,59.4194,59.4645,176587.0
2024-02-20 12:00:00,65.95,65.95,65.82,65.92,108082.0,59.4554,59.4554,59.3383,59.4284,108082.0
2024-02-20 12:30:00,65.92,66.13,65.88,65.95,149808.0,59.4284,59.6177,59.3923,59.4554,149808.0
2024-02-20 13:00:00,65.94,66.0,65.8,65.9,113487.0,59.4464,59.5005,59.3202,59.4104,113487.0
2024-02-20 13:30:00,65.91,65.92,65.76,65.8,111440.0,59.4194,59.4284,59.2842,59.3202,111440.0
2024-02-20 14:00:00,65.8,65.87,65.78,65.82,118332.0,59.3202,59.3833,59.3022,59.3383,118332.0
2024-02-20 14:30:00,65.82,65.91,65.79,65.9,179302.0,59.3383,59.4194,59.3112,59.4104,179302.0
2024-02-20 15:00:00,65.9,66.09,65.85,66.09,165791.0,59.4104,59.5817,59.3653,59.5817,165791.0
2024-02-20 15:30:00,66.09,66.14,65.9,65.94,760353.0,59.5817,59.6267,59.4104,59.4464,760353.0
2024-02-21 09:30:00,65.57,65.84,64.86,65.8,524828.0,59.1129,59.3563,58.4728,59.3202,524828.0
2024-02-21 10:00:00,65.83,65.88,65.28,65.49,192183.0,59.3473,59.3923,58.8514,59.0407,192183.0
2024-02-21 10:30:00,65.49,65.55,65.13,65.14,172831.0,59.0407,59.0948,58.7162,58.7252,172831.0
2024-02-21 11:00:00,65.14,65.35,65.13,65.25,166138.0,58.7252,58.9145,58.7162,58.8244,166138.0
2024-02-21 11:30:00,65.25,65.28,65.01,65.08,220999.0,58.8244,58.8514,58.608,58.6711,220999.0
2024-02-21 12:00:00,65.07,65.34,65.06,65.19,144976.0,58.6621,58.9055,58.6531,58.7703,144976.0
2024-02-21 12:30:00,65.2,65.2,65.11,65.12,76206.0,58.7793,58.7793,58.6982,58.7072,76206.0
2024-02-21 13:00:00,65.12,65.18,64.99,65.17,96521.0,58.7072,58.7613,58.59,58.7523,96521.0
2024-02-21 13:30:00,65.18,65.27,65.14,65.27,97068.0,58.7613,58.8424,58.7252,58.8424,97068.0
2024-02-21 14:00:00,65.24,65.33,65.18,65.26,74354.0,58.8154,58.8965,58.7613,58.8334,74354.0
2024-02-21 14:30:00,65.27,65.44,65.19,65.4,92900.0,58.8424,58.9957,58.7703,58.9596,92900.0
2024-02-21 15:00:00,65.4,65.42,65.21,65.28,73821.0,58.9596,58.9776,58.7883,58.8514,73821.0
2024-02-21 15:30:00,65.3,65.55,65.3,65.49,290802.0,58.8695,59.0948,58.8695,59.0407,290802.0
2024-02-22 09:30:00,65.66,65.82,65.53,65.7,285282.0,59.194,59.3383,59.0768,59.2301,285282.0
2024-02-22 10:00:00,65.71,65.81,65.6,65.69,307753.0,59.2391,59.3292,59.1399,59.2211,307753.0
2024-02-22 10:30:00,65.68,65.84,65.57,65.61,161259.0,59.212,59.3563,59.1129,59.1489,161259.0
2024-02-22 11:00:00,65.62,65.7,65.53,65.53,145539.0,59.1579,59.2301,59.0768,59.0768,145539.0
2024-02-22 11:30:00,65.53,65.58,65.4,65.54,198340.0,59.0768,59.1219,58.9596,59.0858,198340.0
2024-02-22 12:00:00,65.54,65.68,65.53,65.64,53148.0,59.0858,59.212,59.0768,59.176,53148.0
2024-02-22 12:30:00,65.65,65.66,65.5,65.53,42226.0,59.185,59.194,59.0498,59.0768,42226.0
2024-02-22 13:00:00,65.52,65.7,65.49,65.65,99385.0,59.0678,59.2301,59.0407,59.185,99385.0
2024-02-22 13:30:00,65.65,65.71,65.6,65.66,73236.0,59.185,59.2391,59.1399,59.194,73236.0
2024-02-22 14:00:00,65.65,65.81,65.64,65.81,77527.0,59.185,59.3292,59.176,59.3292,77527.0
2024-02-22 14:30:00,65.81,65.82,65.63,65.66,95671.0,59.3292,59.3383,59.167,59.194,95671.0
2024-02-22 15:00:00,65.65,65.75,65.58,65.72,90644.0,59.185,59.2751,59.1219,59.2481,90644.0
2024-02-22 15:30:00,65.73,65.89,65.67,65.69,361677.0,59.2571,59.4014,59.203,59.2211,361677.0
2024-02-23 09:30:00,66.22,66.49,65.98,66.31,332419.0,59.6989,59.9423,59.4825,59.78,332419.0
2024-02-23 10:00:00,66.33,66.34,65.95,66.03,185818.0,59.798,59.807,59.4554,59.5276,185818.0
2024-02-23 10:30:00,66.01,66.07,65.93,66.05,134988.0,59.5095,59.5636,59.4374,59.5456,134988.0
2024-02-23 11:00:00,66.04,66.05,65.83,65.88,124091.0,59.5366,59.5456,59.3473,59.3923,124091.0
2024-02-23 11:30:00,65.88,66.05,65.85,66.03,86824.0,59.3923,59.5456,59.3653,59.5276,86824.0
2024-02-23 12:00:00,66.03,66.05,65.94,65.97,75068.0,59.5276,59.5456,59.4464,59.4735,75068.0
2024-02-23 12:30:00,65.98,66.05,65.94,65.98,51912.0,59.4825,59.5456,59.4464,59.4825,51912.0
2024-02-23 13:00:00,65.98,66.09,65.94,66.07,65486.0,59.4825,59.5817,59.4464,59.5636,65486.0
2024-02-23 13:30:00,66.07,66.16,66.05,66.06,25166.0,59.5636,59.6448,59.5456,59.5546,25166.0
2024-02-23 14:00:00,66.05,66.06,65.87,65.94,78669.0,59.5456,59.5546,59.3833,59.4464,78669.0
2024-02-23 14:30:00,65.95,66.07,65.93,66.06,61506.0,59.4554,59.5636,59.4374,59.5546,61506.0
2024-02-23 15:00:00,66.07,66.09,65.99,66.0,64171.0,59.5636,59.5817,59.4915,59.5005,64171.0
2024-02-23 15:30:00,66.0,66.08,65.94,65.98,248345.0,59.5005,59.5726,59.4464,59.4825,248345.0
2024-02-26 09:30:00,64.59,64.65,64.28,64.42,573306.0,58.2294,58.2835,57.9499,58.0761,573306.0
2024-02-26 10:00:00,64.44,64.45,64.13,64.22,286869.0,58.0941,58.1032,57.8147,57.8958,286869.0
2024-02-26 10:30:00,64.22,64.37,64.18,64.2,258412.0,57.8958,58.031,57.8598,57.8778,258412.0
2024-02-26 11:00:00,64.2,64.3,64.16,64.3,159377.0,57.8778,57.9679,57.8417,57.9679,159377.0
2024-02-26 11:30:00,64.3,64.33,64.1,64.17,186976.0,57.9679,57.995,57.7876,57.8507,186976.0
2024-02-26 12:00:00,64.17,64.37,64.15,64.28,113945.0,57.8507,58.031,57.8327,57.9499,113945.0
2024-02-26 12:30:00,64.28,64.3,64.25,64.26,55364.0,57.9499,57.9679,57.9229,57.9319,55364.0
2024-02-26 13:00:00,64.27,64.32,64.25,64.28,99217.0,57.9409,57.986,57.9229,57.9499,99217.0
2024-02-26 13:30:00,64.28,64.32,64.26,64.3,91127.0,57.9499,57.986,57.9319,57.9679,91127.0
2024-02-26 14:00:00,64.31,64.39,64.28,64.31,135764.0,57.977,58.0491,57.9499,57.977,135764.0
2024-02-26 14:30:00,64.32,64.52,64.26,64.48,120569.0,57.986,58.1663,57.9319,58.1302,120569.0
2024-02-26 15:00:00,64.48,64.6,64.48,64.58,113142.0,58.1302,58.2384,58.1302,58.2204,113142.0
2024-02-26 15:30:00,64.59,64.72,64.52,64.64,361355.0,58.2294,58.3466,58.1663,58.2745,361355.0
2024-02-27 09:30:00,65.34,65.48,65.03,65.1,352772.0,58.9055,59.0317,58.626,58.6892,352772.0
2024-02-27 10:00:00,65.12,65.23,64.93,65.11,259370.0,58.7072,58.8064,58.5359,58.6982,259370.0
2024-02-27 10:30:00,65.09,65.17,64.99,65.12,162450.0,58.6801,58.7523,58.59,58.7072,162450.0
2024-02-27 11:00:00,65.12,65.13,64.98,64.98,131646.0,58.7072,58.7162,58.581,58.581,131646.0
2024-02-27 11:30:00,64.99,65.0,64.72,64.72,132529.0,58.59,58.599,58.3466,58.3466,132529.0
2024-02-27 12:00:00,64.73,64.78,64.65,64.73,58869.0,58.3556,58.4007,58.2835,58.3556,58869.0
2024-02-27 12:30:00,64.73,64.78,64.67,64.77,75690.0,58.3556,58.4007,58.3015,58.3917,75690.0
2024-02-27 13:00:00,64.77,65.02,64.75,64.97,94485.0,58.3917,58.617,58.3736,58.572,94485.0
2024-02-27 13:30:00,64.96,65.11,64.95,65.05,229555.0,58.5629,58.6982,58.5539,58.6441,229555.0
2024-02-27 14:00:00,65.04,65.06,64.92,65.05,205709.0,58.6351,58.6531,58.5269,58.6441,205709.0
2024-02-27 14:30:00,65.03,65.06,64.88,64.98,173224.0,58.626,58.6531,58.4908,58.581,173224.0
2024-02-27 15:00:00,64.97,65.0,64.9,64.98,82768.0,58.572,58.599,58.5088,58.581,82768.0
2024-02-27 15:30:00,64.98,65.0,64.91,64.97,314158.0,58.581,58.599,58.5179,58.572,314158.0
2024-02-28 09:30:00,64.0,64.14,63.88,63.98,265504.0,57.6975,57.8237,57.5893,57.6794,265504.0
2024-02-28 10:00:00,63.97,64.2,63.97,64.05,125211.0,57.6704,57.8778,57.6704,57.7426,125211.0
2024-02-28 10:30:00,64.05,64.17,64.0,64.14,100306.0,57.7426,57.8507,57.6975,57.8237,100306.0
2024-02-28 11:00:00,64.14,64.2,63.93,63.97,171243.0,57.8237,57.8778,57.6344,57.6704,171243.0
2024-02-28 11:30:00,63.97,64.07,63.9,64.07,113199.0,57.6704,57.7606,57.6073,57.7606,113199.0
2024-02-28 12:00:00,64.08,64.15,64.06,64.11,103619.0,57.7696,57.8327,57.7516,57.7966,103619.0
2024-02-28 12:30:00,64.1,64.11,64.04,64.06,43629.0,57.7876,57.7966,57.7335,57.7516,43629.0
2024-02-28 13:00:00,64.06,64.12,64.02,64.11,71964.0,57.7516,57.8057,57.7155,57.7966,71964.0
2024-02-28 13:30:00,64.11,64.13,64.05,64.06,41072.0,57.7966,57.8147,57.7426,57.7516,41072.0
2024-02-28 14:00:00,64.06,64.07,63.97,64.02,81707.0,57.7516,57.7606,57.6704,57.7155,81707.0
2024-02-28 14:30:00,64.01,64.01,63.92,63.97,58551.0,57.7065,57.7065,57.6254,57.6704,58551.0
2024-02-28 15:00:00,63.98,64.02,63.95,63.99,86615.0,57.6794,57.7155,57.6524,57.6885,86615.0
2024-02-28 15:30:00,63.98,64.0,63.9,63.96,306761.0,57.6794,57.6975,57.6073,57.6614,306761.0
2024-02-29 09:30:00,64.81,65.02,64.62,64.94,267532.0,58.4277,58.617,58.2564,58.5449,267532.0
2024-02-29 10:00:00,64.94,65.03,64.85,64.93,111398.0,58.5449,58.626,58.4638,58.5359,111398.0
2024-02-29 10:30:00,64.93,64.94,64.61,64.69,121323.0,58.5359,58.5449,58.2474,58.3195,121323.0
2024-02-29 11:00:00,64.68,64.68,64.51,64.55,81891.0,58.3105,58.3105,58.1573,58.1933,81891.0
2024-02-29 11:30:00,64.53,64.53,64.27,64.39,226710.0,58.1753,58.1753,57.9409,58.0491,226710.0
2024-02-29 12:00:00,64.39,64.45,64.33,64.38,55080.0,58.0491,58.1032,57.995,58.0401,55080.0
2024-02-29 12:30:00,64.4,64.53,64.34,64.47,69148.0,58.0581,58.1753,58.004,58.1212,69148.0
2024-02-29 13:00:00,64.47,64.54,64.44,64.53,42311.0,58.1212,58.1843,58.0941,58.1753,42311.0
2024-02-29 13:30:00,64.52,64.63,64.51,64.63,50099.0,58.1663,58.2654,58.1573,58.2654,50099.0
2024-02-29 14:00:00,64.63,64.66,64.5,64.52,54687.0,58.2654,58.2925,58.1482,58.1663,54687.0
2024-02-29 14:30:00,64.52,64.56,64.41,64.46,74084.0,58.1663,58.2023,58.0671,58.1122,74084.0
2024-02-29 15:00:00,64.47,64.55,64.46,64.54,72524.0,58.1212,58.1933,58.1122,58.1843,72524.0
2024-02-29 15:30:00,64.53,64.61,64.47,64.52,330422.0,58.1753,58.2474,58.1212,58.1663,330422.0
2024-03-01 09:30:00,64.6,64.71,64.2,64.25,218448.0,58.2384,58.3376,57.8778,57.9229,218448.0
2024-03-01 10:00:00,64.26,64.89,64.26,64.88,279508.0,57.9319,58.4998,57.9319,58.4908,279508.0
2024-03-01 10:30:00,64.88,65.14,64.84,65.14,153399.0,58.4908,58.7252,58.4548,58.7252,153399.0
2024-03-01 11:00:00,65.14,65.14,65.01,65.04,106773.0,58.7252,58.7252,58.608,58.6351,106773.0
2024-03-01 11:30:00,65.05,65.15,64.99,65.1,111792.0,58.6441,58.7342,58.59,58.6892,111792.0
2024-03-01 12:00:00,65.1,65.29,65.08,65.23,180680.0,58.6892,58.8604,58.6711,58.8064,180680.0
2024-03-01 12:30:00,65.23,65.24,65.13,65.15,94850.0,58.8064,58.8154,58.7162,58.7342,94850.0
2024-03-01 13:00:00,65.14,65.15,65.06,65.08,69220.0,58.7252,58.7342,58.6531,58.6711,69220.0
2024-03-01 13:30:00,65.09,65.19,65.07,65.17,81322.0,58.6801,58.7703,58.6621,58.7523,81322.0
2024-03-01 14:00:00,65.17,65.23,65.15,65.23,97830.0,58.7523,58.8064,58.7342,58.8064,97830.0
2024-03-01 14:30:00,65.23,65.3,65.2,65.3,149664.0,58.8064,58.8695,58.7793,58.8695,149664.0
2024-03-01 15:00:00,65.3,65.3,65.08,65.14,111978.0,58.8695,58.8695,58.6711,58.7252,111978.0
2024-03-01 15:30:00,65.14,65.16,65.08,65.14,330403.0,58.7252,58.7432,58.6711,58.7252,330403.0
2024-03-04 09:30:00,64.57,64.74,64.49,64.67,350861.0,58.2113,58.3646,58.1392,58.3015,350861.0
2024-03-04 10:00:00,64.66,64.66,64.49,64.59,127445.0,58.2925,58.2925,58.1392,58.2294,127445.0
2024-03-04 10:30:00,64.61,64.76,64.57,64.76,137097.0,58.2474,58.3826,58.2113,58.3826,137097.0
2024-03-04 11:00:00,64.75,64.88,64.74,64.81,122244.0,58.3736,58.4908,58.3646,58.4277,122244.0
2024-03-04 11:30:00,64.83,64.91,64.82,64.86,61133.0,58.4457,58.5179,58.4367,58.4728,61133.0
2024-03-04 12:00:00,64.87,64.88,64.8,64.84,44683.0,58.4818,58.4908,58.4187,58.4548,44683.0
2024-03-04 12:30:00,64.84,64.88,64.73,64.76,82451.0,58.4548,58.4908,58.3556,58.3826,82451.0
2024-03-04 13:00:00,64.75,64.78,64.67,64.74,56762.0,58.3736,58.4007,58.3015,58.3646,56762.0
2024-03-04 13:30:00,64.73,64.79,64.73,64.77,57113.0,58.3556,58.4097,58.3556,58.3917,57113.0
2024-03-04 14:00:00,64.78,64.78,64.67,64.73,79243.0,58.4007,58.4007,58.3015,58.3556,79243.0
2024-03-04 14:30:00,64.72,64.89,64.7,64.87,85232.0,58.3466,58.4998,58.3285,58.4818,85232.0
2024-03-04 15:00:00,64.87,64.91,64.85,64.86,149181.0,58.4818,58.5179,58.4638,58.4728,149181.0
2024-03-04 15:30:00,64.87,64.94,64.77,64.86,255610.0,58.4818,58.5449,58.3917,58.4728,255610.0
2024-03-05 09:30:00,64.06,64.1,63.8,63.94,461200.0,57.7516,57.7876,57.5172,57.6434,461200.0
2024-03-05 10:00:00,63.96,64.29,63.96,64.09,248151.0,57.6614,57.9589,57.6614,57.7786,248151.0
2024-03-05 10:30:00,64.08,64.23,64.04,64.15,194805.0,57.7696,57.9048,57.7335,57.8327,194805.0
2024-03-05 11:00:00,64.16,64.19,64.08,64.16,86234.0,57.8417,57.8688,57.7696,57.8417,86234.0
2024-03-05 11:30:00,64.16,64.28,64.04,64.09,88757.0,57.8417,57.9499,57.7335,57.7786,88757.0
2024-03-05 12:00:00,64.09,64.21,64.06,64.13,83737.0,57.7786,57.8868,57.7516,57.8147,83737.0
2024-03-05 12:30:00,64.13,64.14,64.01,64.06,69473.0,57.8147,57.8237,57.7065,57.7516,69473.0
2024-03-05 13:00:00,64.07,64.13,64.05,64.13,45838.0,57.7606,57.8147,57.7426,57.8147,45838.0
2024-03-05 13:30:00,64.12,64.12,63.95,63.96,72352.0,57.8057,57.8057,57.6524,57.6614,72352.0
2024-03-05 14:00:00,63.96,64.01,63.9,64.01,51543.0,57.6614,57.7065,57.6073,57.7065,51543.0
2024-03-05 14:30:00,64.0,64.0,63.75,63.78,111675.0,57.6975,57.6975,57.4721,57.4991,111675.0
2024-03-05 15:00:00,63.79,63.85,63.67,63.7,141096.0,57.5082,57.5623,57.4,57.427,141096.0
2024-03-05 15:30:00,63.7,63.91,63.7,63.8,419335.0,57.427,57.6163,57.427,57.5172,419335.0
2024-03-06 09:30:00,65.2,65.49,65.14,65.44,323125.0,58.7793,59.0407,58.7252,58.9957,323125.0
2024-03-06 10:00:00,65.44,65.47,65.08,65.09,186069.0,58.9957,59.0227,58.6711,58.6801,186069.0
2024-03-06 10:30:00,65.09,65.17,65.02,65.04,128545.0,58.6801,58.7523,58.617,58.6351,128545.0
2024-03-06 11:00:00,65.04,65.05,64.9,65.0,85377.0,58.6351,58.6441,58.5088,58.599,85377.0
2024-03-06 11:30:00,65.0,65.3,64.91,65.2,190543.0,58.599,58.8695,58.5179,58.7793,190543.0
2024-03-06 12:00:00,65.2,65.29,65.15,65.27,103684.0,58.7793,58.8604,58.7342,58.8424,103684.0
2024-03-06 12:30:00,65.27,65.29,65.19,65.26,96117.0,58.8424,58.8604,58.7703,58.8334,96117.0
2024-03-06 13:00:00,65.26,65.4,65.25,65.39,71445.0,58.8334,58.9596,58.8244,58.9506,71445.0
2024-03-06 13:30:00,65.39,65.4,65.06,65.09,83189.0,58.9506,58.9596,58.6531,58.6801,83189.0
2024-03-06 14:00:00,65.09,65.09,64.83,64.89,88281.0,58.6801,58.6801,58.4457,58.4998,88281.0
2024-03-06 14:30:00,64.88,64.98,64.83,64.91,105531.0,58.4908,58.581,58.4457,58.5179,105531.0
2024-03-06 15:00:00,64.89,64.99,64.84,64.89,151798.0,58.4998,58.59,58.4548,58.4998,151798.0
2024-03-06 15:30:00,64.89,65.0,64.83,64.86,373222.0,58.4998,58.599,58.4457,58.4728,373222.0
2024-03-07 09:30:00,64.11,64.31,63.86,64.31,494710.0,60.1386,60.3263,59.9041,60.3263,494710.0
2024-03-07 10:00:00,64.31,64.34,64.09,64.11,344417.0,60.3263,60.3544,60.1199,60.1386,344417.0
2024-03-07 10:30:00,64.11,64.18,63.99,64.03,271882.0,60.1386,60.2043,60.0261,60.0636,271882.0
2024-03-07 11:00:00,64.02,64.04,63.9,63.97,154495.0,60.0542,60.073,59.9417,60.0073,154495.0
2024-03-07 11:30:00,63.96,63.96,63.62,63.83,319750.0,59.9979,59.9979,59.679,59.876,319750.0
2024-03-07 12:00:00,63.83,63.84,63.71,63.72,68455.0,59.876,59.8854,59.7634,59.7728,68455.0
2024-03-07 12:30:00,63.71,63.8,63.63,63.79,72849.0,59.7634,59.8479,59.6884,59.8385,72849.0
2024-03-07 13:00:00,63.79,63.85,63.73,63.83,82946.0,59.8385,59.8948,59.7822,59.876,82946.0
2024-03-07 13:30:00,63.82,63.83,63.72,63.81,106583.0,59.8666,59.876,59.7728,59.8572,106583.0
2024-03-07 14:00:00,63.8,63.8,63.65,63.68,82266.0,59.8479,59.8479,59.7071,59.7353,82266.0
2024-03-07 14:30:00,63.69,63.81,63.66,63.77,152778.0,59.7447,59.8572,59.7165,59.8197,152778.0
2024-03-07 15:00:00,63.77,63.77,63.61,63.67,105008.0,59.8197,59.8197,59.6696,59.7259,105008.0
2024-03-07 15:30:00,63.67,63.81,63.66,63.68,364116.0,59.7259,59.8572,59.7165,59.7353,364116.0
2024-03-08 09:30:00,63.41,63.48,63.12,63.2,321469.0,59.482,59.5477,59.21,59.285,321469.0
2024-03-08 10:00:00,63.22,63.26,63.07,63.15,292097.0,59.3038,59.3413,59.1631,59.2381,292097.0
2024-03-08 10:30:00,63.15,63.3,63.09,63.22,192002.0,59.2381,59.3788,59.1818,59.3038,192002.0
2024-03-08 11:00:00,63.21,63.22,62.84,62.92,247867.0,59.2944,59.3038,58.9473,59.0224,247867.0
2024-03-08 11:30:00,62.92,63.01,62.79,62.9,232193.0,59.0224,59.1068,58.9004,59.0036,232193.0
2024-03-08 12:00:00,62.9,63.04,62.89,63.0,96392.0,59.0036,59.1349,58.9942,59.0974,96392.0
2024-03-08 12:30:00,63.0,63.02,62.77,62.81,97007.0,59.0974,59.1162,58.8817,58.9192,97007.0
2024-03-08 13:00:00,62.8,62.81,62.67,62.71,134129.0,58.9098,58.9192,58.7879,58.8254,134129.0
2024-03-08 13:30:00,62.71,62.74,62.57,62.62,109631.0,58.8254,58.8535,58.694,58.7409,109631.0
2024-03-08 14:00:00,62.62,62.79,62.61,62.78,98279.0,58.7409,58.9004,58.7316,58.891,98279.0
2024-03-08 14:30:00,62.78,62.82,62.74,62.76,132832.0,58.891,58.9286,58.8535,58.8723,132832.0
2024-03-08 15:00:00,62.76,62.81,62.7,62.74,133863.0,58.8723,58.9192,58.816,58.8535,133863.0
2024-03-08 15:30:00,62.74,62.76,62.62,62.69,277315.0,58.8535,58.8723,58.7409,58.8066,277315.0
2024-03-11 09:30:00,61.08,61.72,61.05,61.37,689499.0,57.2963,57.8967,57.2682,57.5684,689499.0
2024-03-11 10:00:00,61.37,61.39,61.12,61.2,331014.0,57.5684,57.5871,57.3339,57.4089,331014.0
2024-03-11 10:30:00,61.19,61.53,61.16,61.53,439291.0,57.3995,57.7185,57.3714,57.7185,439291.0
2024-03-11 11:00:00,61.53,61.63,61.46,61.59,178057.0,57.7185,57.8123,57.6528,57.7748,178057.0
2024-03-11 11:30:00,61.59,61.71,61.49,61.7,239407.0,57.7748,57.8873,57.6809,57.8779,239407.0
2024-03-11 12:00:00,61.69,61.94,61.59,61.88,160063.0,57.8686,58.1031,57.7748,58.0468,160063.0
2024-03-11 12:30:00,61.89,61.99,61.88,61.94,105875.0,58.0562,58.15,58.0468,58.1031,105875.0
2024-03-11 13:00:00,61.94,62.03,61.86,61.87,144301.0,58.1031,58.1875,58.028,58.0374,144301.0
2024-03-11 13:30:00,61.86,61.86,61.72,61.85,117806.0,58.028,58.028,57.8967,58.0186,117806.0
2024-03-11 14:00:00,61.85,61.92,61.82,61.89,76467.0,58.0186,58.0843,57.9905,58.0562,76467.0
2024-03-11 14:30:00,61.9,61.9,61.72,61.86,183150.0,58.0656,58.0656,57.8967,58.028,183150.0
2024-03-11 15:00:00,61.86,61.98,61.84,61.95,97154.0,58.028,58.1406,58.0093,58.1125,97154.0
2024-03-11 15:30:00,61.96,62.05,61.84,62.0,713902.0,58.1218,58.2063,58.0093,58.1594,713902.0
2024-03-12 09:30:00,63.55,63.56,62.91,63.18,431341.0,59.6133,59.6227,59.013,59.2663,431341.0
2024-03-12 10:00:00,63.19,63.22,62.76,62.92,211703.0,59.2756,59.3038,58.8723,59.0224,211703.0
2024-03-12 10:30:00,62.91,63.08,62.78,62.98,333261.0,59.013,59.1725,58.891,59.0786,333261.0
2024-03-12 11:00:00,62.97,63.07,62.82,63.05,253047.0,59.0693,59.1631,58.9286,59.1443,253047.0
2024-03-12 11:30:00,63.05,63.19,62.97,63.12,211857.0,59.1443,59.2756,59.0693,59.21,211857.0
2024-03-12 12:00:00,63.14,63.14,62.82,62.87,341158.0,59.2287,59.2287,58.9286,58.9755,341158.0
2024-03-12 12:30:00,62.86,62.91,62.66,62.69,311889.0,58.9661,59.013,58.7785,58.8066,311889.0
2024-03-12 13:00:00,62.7,62.72,62.58,62.65,163652.0,58.816,58.8348,58.7034,58.7691,163652.0
2024-03-12 13:30:00,62.64,62.7,62.62,62.66,91445.0,58.7597,58.816,58.7409,58.7785,91445.0
2024-03-12 14:00:00,62.65,62.76,62.63,62.7,118947.0,58.7691,58.8723,58.7503,58.816,118947.0
2024-03-12 14:30:00,62.71,62.86,62.71,62.82,163107.0,58.8254,58.9661,58.8254,58.9286,163107.0
2024-03-12 15:00:00,62.82,62.83,62.74,62.79,122930.0,58.9286,58.9379,58.8535,58.9004,122930.0
2024-03-12 15:30:00,62.79,62.79,62.69,62.73,389992.0,58.9004,58.9004,58.8066,58.8441,389992.0
2024-03-13 09:30:00,62.19,62.56,62.13,62.29,531524.0,58.3376,58.6847,58.2813,58.4314,531524.0
2024-03-13 10:00:00,62.3,62.34,62.05,62.31,362900.0,58.4408,58.4783,58.2063,58.4502,362900.0
2024-03-13 10:30:00,62.29,62.58,62.24,62.57,431729.0,58.4314,58.7034,58.3845,58.694,431729.0
2024-03-13 11:00:00,62.59,63.25,62.58,63.24,414081.0,58.7128,59.3319,58.7034,59.3225,414081.0
2024-03-13 11:30:00,63.24,63.46,63.0,63.1,236352.0,59.3225,59.5289,59.0974,59.1912,236352.0
2024-03-13 12:00:00,63.11,63.24,63.04,63.11,306434.0,59.2006,59.3225,59.1349,59.2006,306434.0
2024-03-13 12:30:00,63.12,63.19,62.93,63.03,181218.0,59.21,59.2756,59.0317,59.1256,181218.0
2024-03-13 13:00:00,63.03,63.37,63.02,63.29,250177.0,59.1256,59.4445,59.1162,59.3694,250177.0
2024-03-13 13:30:00,63.28,63.37,63.23,63.31,117674.0,59.3601,59.4445,59.3132,59.3882,117674.0
2024-03-13 14:00:00,63.3,63.42,63.23,63.42,164695.0,59.3788,59.4914,59.3132,59.4914,164695.0
2024-03-13 14:30:00,63.4,63.48,63.33,63.47,199641.0,59.4726,59.5477,59.407,59.5383,199641.0
2024-03-13 15:00:00,63.46,63.46,63.14,63.17,180346.0,59.5289,59.5289,59.2287,59.2569,180346.0
2024-03-13 15:30:00,63.17,63.31,63.15,63.18,468965.0,59.2569,59.3882,59.2381,59.2663,468965.0
2024-03-14 09:30:00,62.64,62.75,61.97,61.98,468510.0,58.7597,58.8629,58.1312,58.1406,468510.0
2024-03-14 10:00:00,61.97,62.3,61.9,62.14,417153.0,58.1312,58.4408,58.0656,58.2907,417153.0
2024-03-14 10:30:00,62.15,62.26,61.82,61.82,219152.0,58.3001,58.4032,57.9905,57.9905,219152.0
2024-03-14 11:00:00,61.82,61.94,61.69,61.7,285711.0,57.9905,58.1031,57.8686,57.8779,285711.0
2024-03-14 11:30:00,61.7,61.82,61.68,61.78,214399.0,57.8779,57.9905,57.8592,57.953,214399.0
2024-03-14 12:00:00,61.78,62.13,61.76,62.08,320364.0,57.953,58.2813,57.9342,58.2344,320364.0
2024-03-14 12:30:00,62.08,62.12,61.92,61.96,89273.0,58.2344,58.2719,58.0843,58.1218,89273.0
2024-03-14 13:00:00,61.95,61.95,61.8,61.84,106750.0,58.1125,58.1125,57.9717,58.0093,106750.0
2024-03-14 13:30:00,61.84,61.88,61.77,61.84,103436.0,58.0093,58.0468,57.9436,58.0093,103436.0
2024-03-14 14:00:00,61.84,61.93,61.83,61.88,73800.0,58.0093,58.0937,57.9999,58.0468,73800.0
2024-03-14 14:30:00,61.87,61.93,61.82,61.92,65886.0,58.0374,58.0937,57.9905,58.0843,65886.0
2024-03-14 15:00:00,61.92,61.92,61.72,61.83,176214.0,58.0843,58.0843,57.8967,57.9999,176214.0
2024-03-14 15:30:00,61.84,62.07,61.79,62.05,305366.0,58.0093,58.225,57.9624,58.2063,305366.0
2024-03-15 09:30:00,61.78,61.88,61.66,61.76,331596.0,57.953,58.0468,57.8404,57.9342,331596.0
2024-03-15 10:00:00,61.75,62.03,61.72,61.84,237590.0,57.9248,58.1875,57.8967,58.0093,237590.0
2024-03-15 10:30:00,61.83,61.97,61.8,61.84,136806.0,57.9999,58.1312,57.9717,58.0093,136806.0
2024-03-15 11:00:00,61.84,61.87,61.68,61.78,121954.0,58.0093,58.0374,57.8592,57.953,121954.0
2024-03-15 11:30:00,61.78,61.98,61.74,61.98,99456.0,57.953,58.1406,57.9155,58.1406,99456.0
2024-03-15 12:00:00,61.98,62.01,61.91,61.98,81884.0,58.1406,58.1687,58.0749,58.1406,81884.0
2024-03-15 12:30:00,61.98,62.12,61.85,61.92,232389.0,58.1406,58.2719,58.0186,58.0843,232389.0
2024-03-15 13:00:00,61.92,62.05,61.88,62.05,70015.0,58.0843,58.2063,58.0468,58.2063,70015.0
2024-03-15 13:30:00,62.04,62.15,62.01,62.12,89493.0,58.1969,58.3001,58.1687,58.2719,89493.0
2024-03-15 14:00:00,62.12,62.16,62.08,62.14,64594.0,58.2719,58.3094,58.2344,58.2907,64594.0
2024-03-15 14:30:00,62.13,62.31,62.11,62.31,127191.0,58.2813,58.4502,58.2625,58.4502,127191.0
2024-03-15 15:00:00,62.3,62.35,62.14,62.34,154743.0,58.4408,58.4877,58.2907,58.4783,154743.0
2024-03-15 15:30:00,62.34,62.35,62.14,62.16,437722.0,58.4783,58.4877,58.2907,58.3094,437722.0
2024-03-18 09:30:00,62.96,63.04,62.62,62.66,278812.0,59.0599,59.1349,58.7409,58.7785,278812.0
2024-03-18 10:00:00,62.66,62.81,62.56,62.6,143093.0,58.7785,58.9192,58.6847,58.7222,143093.0
2024-03-18 10:30:00,62.59,62.62,62.33,62.37,129817.0,58.7128,58.7409,58.4689,58.5064,129817.0
2024-03-18 11:00:00,62.37,62.49,62.28,62.49,164627.0,58.5064,58.619,58.422,58.619,164627.0
2024-03-18 11:30:00,62.48,62.55,62.37,62.53,98449.0,58.6096,58.6753,58.5064,58.6565,98449.0
2024-03-18 12:00:00,62.53,62.57,62.44,62.45,165618.0,58.6565,58.694,58.5721,58.5815,165618.0
2024-03-18 12:30:00,62.45,62.53,62.42,62.47,59147.0,58.5815,58.6565,58.5533,58.6002,59147.0
2024-03-18 13:00:00,62.47,62.48,62.4,62.44,63394.0,58.6002,58.6096,58.5346,58.5721,63394.0
2024-03-18 13:30:00,62.44,62.44,62.3,62.36,91371.0,58.5721,58.5721,58.4408,58.4971,91371.0
2024-03-18 14:00:00,62.36,62.37,62.28,62.36,87458.0,58.4971,58.5064,58.422,58.4971,87458.0
2024-03-18 14:30:00,62.35,62.35,62.25,62.35,102107.0,58.4877,58.4877,58.3939,58.4877,102107.0
2024-03-18 15:00:00,62.35,62.36,62.27,62.3,150485.0,58.4877,58.4971,58.4126,58.4408,150485.0
2024-03-18 15:30:00,62.3,62.4,62.25,62.27,334446.0,58.4408,58.5346,58.3939,58.4126,334446.0
2024-03-19 09:30:00,62.94,63.08,62.81,62.91,392726.0,59.0411,59.1725,58.9192,59.013,392726.0
2024-03-19 10:00:00,62.89,63.0,62.86,62.94,326640.0,58.9942,59.0974,58.9661,59.0411,326640.0
2024-03-19 10:30:00,62.94,63.15,62.91,63.04,250631.0,59.0411,59.2381,59.013,59.1349,250631.0
2024-03-19 11:00:00,63.04,63.06,62.95,62.97,230361.0,59.1349,59.1537,59.0505,59.0693,230361.0
2024-03-19 11:30:00,62.98,63.07,62.91,63.07,168674.0,59.0786,59.1631,59.013,59.1631,168674.0
2024-03-19 12:00:00,63.06,63.1,63.01,63.05,94147.0,59.1537,59.1912,59.1068,59.1443,94147.0
2024-03-19 12:30:00,63.05,63.06,62.93,62.95,161622.0,59.1443,59.1537,59.0317,59.0505,161622.0
2024-03-19 13:00:00,62.96,63.0,62.85,62.87,132354.0,59.0599,59.0974,58.9567,58.9755,132354.0
2024-03-19 13:30:00,62.87,62.88,62.78,62.81,93634.0,58.9755,58.9848,58.891,58.9192,93634.0
2024-03-19 14:00:00,62.82,62.82,62.74,62.78,77858.0,58.9286,58.9286,58.8535,58.891,77858.0
2024-03-19 14:30:00,62.78,62.87,62.72,62.76,95596.0,58.891,58.9755,58.8348,58.8723,95596.0
2024-03-19 15:00:00,62.76,62.8,62.7,62.78,102231.0,58.8723,58.9098,58.816,58.891,102231.0
2024-03-19 15:30:00,62.77,62.83,62.71,62.81,287504.0,58.8817,58.9379,58.8254,58.9192,287504.0
2024-03-20 09:30:00,62.93,63.04,62.83,63.01,156325.0,59.0317,59.1349,58.9379,59.1068,156325.0
2024-03-20 10:00:00,63.02,63.15,63.0,63.12,96287.0,59.1162,59.2381,59.0974,59.21,96287.0
2024-03-20 10:30:00,63.1,63.13,62.9,63.04,74664.0,59.1912,59.2194,59.0036,59.1349,74664.0
2024-03-20 11:00:00,63.03,63.1,63.02,63.06,36027.0,59.1256,59.1912,59.1162,59.1537,36027.0
2024-03-20 11:30:00,63.04,63.07,63.0,63.07,64356.0,59.1349,59.1631,59.0974,59.1631,64356.0
2024-03-20 12:00:00,63.05,63.11,63.03,63.04,53625.0,59.1443,59.2006,59.1256,59.1349,53625.0
2024-03-20 12:30:00,63.04,63.15,63.0,63.14,57210.0,59.1349,59.2381,59.0974,59.2287,57210.0
2024-03-20 13:00:00,63.13,63.13,63.02,63.09,30888.0,59.2194,59.2194,59.1162,59.1818,30888.0
2024-03-20 13:30:00,63.09,63.11,63.03,63.05,32509.0,59.1818,59.2006,59.1256,59.1443,32509.0
2024-03-20 14:00:00,63.06,63.45,63.06,63.32,125417.0,59.1537,59.5195,59.1537,59.3976,125417.0
2024-03-20 14:30:00,63.35,63.68,63.07,63.66,140745.0,59.4257,59.7353,59.1631,59.7165,140745.0
2024-03-20 15:00:00,63.65,64.0,63.58,63.99,151635.0,59.7071,60.0355,59.6415,60.0261,151635.0
2024-03-20 15:30:00,63.98,64.02,63.8,63.88,380903.0,60.0167,60.0542,59.8479,59.9229,380903.0
2024-03-21 09:30:00,64.44,64.7,64.29,64.53,322360.0,60.4482,60.6921,60.3075,60.5326,322360.0
2024-03-21 10:00:00,64.54,64.61,64.35,64.48,211006.0,60.542,60.6077,60.3638,60.4857,211006.0
2024-03-21 10:30:00,64.48,64.68,64.46,64.53,125794.0,60.4857,60.6733,60.467,60.5326,125794.0
2024-03-21 11:00:00,64.54,64.57,64.43,64.48,88215.0,60.542,60.5702,60.4388,60.4857,88215.0
2024-03-21 11:30:00,64.48,64.48,64.32,64.34,119658.0,60.4857,60.4857,60.3356,60.3544,119658.0
2024-03-21 12:00:00,64.34,64.35,64.2,64.24,87868.0,60.3544,60.3638,60.2231,60.2606,87868.0
2024-03-21 12:30:00,64.23,64.33,64.17,64.3,114641.0,60.2512,60.345,60.1949,60.3169,114641.0
2024-03-21 13:00:00,64.3,64.36,64.26,64.33,51874.0,60.3169,60.3732,60.2794,60.345,51874.0
2024-03-21 13:30:00,64.33,64.36,64.28,64.33,95944.0,60.345,60.3732,60.2981,60.345,95944.0
2024-03-21 14:00:00,64.33,64.38,64.3,64.35,110103.0,60.345,60.3919,60.3169,60.3638,110103.0
2024-03-21 14:30:00,64.36,64.36,64.24,64.26,48464.0,60.3732,60.3732,60.2606,60.2794,48464.0
2024-03-21 15:00:00,64.26,64.33,64.19,64.23,72092.0,60.2794,60.345,60.2137,60.2512,72092.0
2024-03-21 15:30:00,64.23,64.29,64.12,64.12,386251.0,60.2512,60.3075,60.148,60.148,386251.0
2024-03-22 09:30:00,63.4,63.53,63.33,63.47,238421.0,59.4726,59.5946,59.407,59.5383,238421.0
2024-03-22 10:00:00,63.47,63.55,63.34,63.44,162503.0,59.5383,59.6133,59.4163,59.5102,162503.0
2024-03-22 10:30:00,63.44,63.52,63.36,63.44,273201.0,59.5102,59.5852,59.4351,59.5102,273201.0
2024-03-22 11:00:00,63.44,63.51,63.39,63.49,132936.0,59.5102,59.5758,59.4633,59.5571,132936.0
2024-03-22 11:30:00,63.49,63.5,63.25,63.28,87138.0,59.5571,59.5664,59.3319,59.3601,87138.0
2024-03-22 12:00:00,63.28,63.4,63.28,63.34,151238.0,59.3601,59.4726,59.3601,59.4163,151238.0
2024-03-22 12:30:00,63.36,63.39,63.29,63.36,106425.0,59.4351,59.4633,59.3694,59.4351,106425.0
2024-03-22 13:00:00,63.37,63.44,63.34,63.39,63188.0,59.4445,59.5102,59.4163,59.4633,63188.0
2024-03-22 13:30:00,63.39,63.4,63.32,63.37,105905.0,59.4633,59.4726,59.3976,59.4445,105905.0
2024-03-22 14:00:00,63.36,63.39,63.34,63.37,74945.0,59.4351,59.4633,59.4163,59.4445,74945.0
2024-03-22 14:30:00,63.38,63.38,63.3,63.33,56593.0,59.4539,59.4539,59.3788,59.407,56593.0
2024-03-22 15:00:00,63.32,63.32,63.16,63.23,64847.0,59.3976,59.3976,59.2475,59.3132,64847.0
2024-03-22 15:30:00,63.22,63.25,62.99,63.0,355849.0,59.3038,59.3319,59.088,59.0974,355849.0
2024-03-25 09:30:00,63.78,64.18,63.73,63.74,294831.0,59.8291,60.2043,59.7822,59.7916,294831.0
2024-03-25 10:00:00,63.73,63.9,63.73,63.87,127798.0,59.7822,59.9417,59.7822,59.9135,127798.0
2024-03-25 10:30:00,63.87,63.88,63.66,63.67,106538.0,59.9135,59.9229,59.7165,59.7259,106538.0
2024-03-25 11:00:00,63.66,63.76,63.61,63.75,151344.0,59.7165,59.8103,59.6696,59.801,151344.0
2024-03-25 11:30:00,63.75,63.78,63.59,63.68,141143.0,59.801,59.8291,59.6509,59.7353,141143.0
2024-03-25 12:00:00,63.68,63.74,63.63,63.68,101886.0,59.7353,59.7916,59.6884,59.7353,101886.0
2024-03-25 12:30:00,63.68,63.68,63.59,63.64,85374.0,59.7353,59.7353,59.6509,59.6978,85374.0
2024-03-25 13:00:00,63.64,63.66,63.56,63.62,55592.0,59.6978,59.7165,59.6227,59.679,55592.0
2024-03-25 13:30:00,63.62,63.62,63.56,63.59,51349.0,59.679,59.679,59.6227,59.6509,51349.0
2024-03-25 14:00:00,63.59,63.59,63.45,63.54,156070.0,59.6509,59.6509,59.5195,59.604,156070.0
2024-03-25 14:30:00,63.54,63.59,63.49,63.54,143927.0,59.604,59.6509,59.5571,59.604,143927.0
2024-03-25 15:00:00,63.54,63.54,63.41,63.46,92204.0,59.604,59.604,59.482,59.5289,92204.0
2024-03-25 15:30:00,63.46,63.49,63.37,63.39,325577.0,59.5289,59.5571,59.4445,59.4633,325577.0
2024-03-26 09:30:00,63.03,63.07,62.63,62.74,228106.0,59.1256,59.1631,58.7503,58.8535,228106.0
2024-03-26 10:00:00,62.74,62.75,62.36,62.38,220028.0,58.8535,58.8629,58.4971,58.5158,220028.0
2024-03-26 10:30:00,62.37,62.43,62.27,62.42,192564.0,58.5064,58.5627,58.4126,58.5533,192564.0
2024-03-26 11:00:00,62.4,62.53,62.29,62.3,156888.0,58.5346,58.6565,58.4314,58.4408,156888.0
2024-03-26 11:30:00,62.29,62.51,62.18,62.43,177167.0,58.4314,58.6378,58.3282,58.5627,177167.0
2024-03-26 12:00:00,62.42,62.43,62.33,62.37,103028.0,58.5533,58.5627,58.4689,58.5064,103028.0
2024-03-26 12:30:00,62.37,62.44,62.28,62.38,200727.0,58.5064,58.5721,58.422,58.5158,200727.0
2024-03-26 13:00:00,62.36,62.41,62.29,62.33,61522.0,58.4971,58.544,58.4314,58.4689,61522.0
2024-03-26 13:30:00,62.33,62.41,62.32,62.37,82154.0,58.4689,58.544,58.4595,58.5064,82154.0
2024-03-26 14:00:00,62.36,62.48,62.36,62.44,75249.0,58.4971,58.6096,58.4971,58.5721,75249.0
2024-03-26 14:30:00,62.44,62.46,62.35,62.38,80959.0,58.5721,58.5909,58.4877,58.5158,80959.0
2024-03-26 15:00:00,62.39,62.4,62.31,62.32,139580.0,58.5252,58.5346,58.4502,58.4595,139580.0
2024-03-26 15:30:00,62.33,62.33,62.15,62.18,354061.0,58.4689,58.4689,58.3001,58.3282,354061.0
2024-03-27 09:30:00,62.42,62.72,62.37,62.67,253551.0,58.5533,58.8348,58.5064,58.7879,253551.0
2024-03-27 10:00:00,62.68,62.91,62.65,62.86,126891.0,58.7972,59.013,58.7691,58.9661,126891.0
2024-03-27 10:30:00,62.86,62.99,62.79,62.84,236292.0,58.9661,59.088,58.9004,58.9473,236292.0
2024-03-27 11:00:00,62.86,62.98,62.82,62.96,62459.0,58.9661,59.0786,58.9286,59.0599,62459.0
2024-03-27 11:30:00,62.95,63.0,62.86,62.95,113593.0,59.0505,59.0974,58.9661,59.0505,113593.0
2024-03-27 12:00:00,62.94,63.0,62.93,63.0,64799.0,59.0411,59.0974,59.0317,59.0974,64799.0
2024-03-27 12:30:00,63.0,63.13,62.99,63.06,116549.0,59.0974,59.2194,59.088,59.1537,116549.0
2024-03-27 13:00:00,63.05,63.18,63.01,63.18,63124.0,59.1443,59.2663,59.1068,59.2663,63124.0
2024-03-27 13:30:00,63.18,63.26,63.18,63.25,68709.0,59.2663,59.3413,59.2663,59.3319,68709.0
2024-03-27 14:00:00,63.25,63.35,63.19,63.34,45883.0,59.3319,59.4257,59.2756,59.4163,45883.0
2024-03-27 14:30:00,63.35,63.43,63.33,63.38,52611.0,59.4257,59.5008,59.407,59.4539,52611.0
2024-03-27 15:00:00,63.38,63.4,63.3,63.39,101830.0,59.4539,59.4726,59.3788,59.4633,101830.0
2024-03-27 15:30:00,63.4,63.49,63.34,63.46,321236.0,59.4726,59.5571,59.4163,59.5289,321236.0
2024-03-28 09:30:00,63.53,63.74,63.22,63.35,422981.0,59.5946,59.7916,59.3038,59.4257,422981.0
2024-03-28 10:00:00,63.36,63.44,63.24,63.28,191297.0,59.4351,59.5102,59.3225,59.3601,191297.0
2024-03-28 10:30:00,63.3,63.51,63.27,63.49,176197.0,59.3788,59.5758,59.3507,59.5571,176197.0
2024-03-28 11:00:00,63.49,63.67,63.42,63.66,159616.0,59.5571,59.7259,59.4914,59.7165,159616.0
2024-03-28 11:30:00,63.66,63.67,63.55,63.61,201788.0,59.7165,59.7259,59.6133,59.6696,201788.0
2024-03-28 12:00:00,63.6,63.77,63.48,63.77,428882.0,59.6602,59.8197,59.5477,59.8197,428882.0
2024-03-28 12:30:00,63.77,63.84,63.69,63.81,170426.0,59.8197,59.8854,59.7447,59.8572,170426.0
2024-03-28 13:00:00,63.82,63.9,63.71,63.73,97429.0,59.8666,59.9417,59.7634,59.7822,97429.0
2024-03-28 13:30:00,63.74,63.81,63.71,63.8,60649.0,59.7916,59.8572,59.7634,59.8479,60649.0
2024-03-28 14:00:00,63.8,63.84,63.77,63.84,77590.0,59.8479,59.8854,59.8197,59.8854,77590.0
2024-03-28 14:30:00,63.84,63.86,63.77,63.81,96570.0,59.8854,59.9041,59.8197,59.8572,96570.0
2024-03-28 15:00:00,63.82,63.83,63.76,63.82,134185.0,59.8666,59.876,59.8103,59.8666,134185.0
2024-03-28 15:30:00,63.83,63.84,63.71,63.74,372670.0,59.876,59.8854,59.7634,59.7916,372670.0
2024-04-01 09:30:00,64.33,64.68,64.08,64.42,342166.0,60.345,60.6733,60.1105,60.4294,342166.0
2024-04-01 10:00:00,64.42,64.43,64.18,64.23,243615.0,60.4294,60.4388,60.2043,60.2512,243615.0
2024-04-01 10:30:00,64.24,64.3,64.08,64.19,107098.0,60.2606,60.3169,60.1105,60.2137,107098.0
2024-04-01 11:00:00,64.19,64.37,64.08,64.35,111024.0,60.2137,60.3825,60.1105,60.3638,111024.0
2024-04-01 11:30:00,64.34,64.34,64.2,64.22,94096.0,60.3544,60.3544,60.2231,60.2418,94096.0
2024-04-01 12:00:00,64.22,64.29,64.15,64.27,103110.0,60.2418,60.3075,60.1762,60.2887,103110.0
2024-04-01 12:30:00,64.28,64.31,64.24,64.27,97831.0,60.2981,60.3263,60.2606,60.2887,97831.0
2024-04-01 13:00:00,64.27,64.28,64.08,64.15,90398.0,60.2887,60.2981,60.1105,60.1762,90398.0
2024-04-01 13:30:00,64.16,64.3,64.14,64.28,41883.0,60.1856,60.3169,60.1668,60.2981,41883.0
2024-04-01 14:00:00,64.29,64.32,64.22,64.31,95567.0,60.3075,60.3356,60.2418,60.3263,95567.0
2024-04-01 14:30:00,64.3,64.31,64.14,64.21,121983.0,60.3169,60.3263,60.1668,60.2325,121983.0
2024-04-01 15:00:00,64.21,64.25,64.17,64.19,124432.0,60.2325,60.27,60.1949,60.2137,124432.0
2024-04-01 15:30:00,64.19,64.22,64.14,64.18,284010.0,60.2137,60.2418,60.1668,60.2043,284010.0
2024-04-02 09:30:00,65.0,65.34,64.79,65.02,489681.0,60.9735,61.2925,60.7765,60.9923,489681.0
2024-04-02 10:00:00,65.05,65.17,64.87,65.09,357329.0,61.0204,61.133,60.8516,61.0579,357329.0
2024-04-02 10:30:00,65.09,65.09,64.71,64.76,187741.0,61.0579,61.0579,60.7015,60.7484,187741.0
2024-04-02 11:00:00,64.77,64.86,64.66,64.67,168538.0,60.7578,60.8422,60.6546,60.664,168538.0
2024-04-02 11:30:00,64.67,64.75,64.61,64.71,113117.0,60.664,60.739,60.6077,60.7015,113117.0
2024-04-02 12:00:00,64.71,64.79,64.68,64.75,112059.0,60.7015,60.7765,60.6733,60.739,112059.0
2024-04-02 12:30:00,64.75,64.81,64.7,64.78,113610.0,60.739,60.7953,60.6921,60.7671,113610.0
2024-04-02 13:00:00,64.78,64.8,64.7,64.77,101310.0,60.7671,60.7859,60.6921,60.7578,101310.0
2024-04-02 13:30:00,64.77,64.89,64.76,64.87,104001.0,60.7578,60.8703,60.7484,60.8516,104001.0
2024-04-02 14:00:00,64.88,64.97,64.86,64.89,104002.0,60.861,60.9454,60.8422,60.8703,104002.0
2024-04-02 14:30:00,64.9,65.0,64.85,64.98,134660.0,60.8797,60.9735,60.8328,60.9548,134660.0
2024-04-02 15:00:00,64.98,65.08,64.96,65.03,123474.0,60.9548,61.0486,60.936,61.0017,123474.0
2024-04-02 15:30:00,65.04,65.12,65.0,65.1,381664.0,61.011,61.0861,60.9735,61.0673,381664.0
2024-04-03 09:30:00,64.43,64.8,64.38,64.51,480283.0,60.4388,60.7859,60.3919,60.5139,480283.0
2024-04-03 10:00:00,64.52,64.8,63.92,63.93,1133766.0,60.5233,60.7859,59.9604,59.9698,1133766.0
2024-04-03 10:30:00,63.93,64.02,63.72,63.98,489749.0,59.9698,60.0542,59.7728,60.0167,489749.0
2024-04-03 11:00:00,63.98,64.38,63.9,64.37,371595.0,60.0167,60.3919,59.9417,60.3825,371595.0
2024-04-03 11:30:00,64.37,64.5,64.2,64.28,235867.0,60.3825,60.5045,60.2231,60.2981,235867.0
2024-04-03 12:00:00,64.29,64.38,64.19,64.36,138464.0,60.3075,60.3919,60.2137,60.3732,138464.0
2024-04-03 12:30:00,64.36,64.38,64.15,64.31,132177.0,60.3732,60.3919,60.1762,60.3263,132177.0
2024-04-03 13:00:00,64.31,64.43,64.25,64.39,87681.0,60.3263,60.4388,60.27,60.4013,87681.0
2024-04-03 13:30:00,64.39,64.49,64.36,64.44,113319.0,60.4013,60.4951,60.3732,60.4482,113319.0
2024-04-03 14:00:00,64.43,64.6,64.42,64.55,161473.0,60.4388,60.5983,60.4294,60.5514,161473.0
2024-04-03 14:30:00,64.55,64.59,64.46,64.55,144037.0,60.5514,60.5889,60.467,60.5514,144037.0
2024-04-03 15:00:00,64.55,64.63,64.43,64.49,209005.0,60.5514,60.6264,60.4388,60.4951,209005.0
2024-04-03 15:30:00,64.49,64.73,64.46,64.6,521413.0,60.4951,60.7202,60.467,60.5983,521413.0
2024-04-04 09:30:00,65.26,65.26,64.86,64.96,189019.0,61.2174,61.2174,60.8422,60.936,189019.0
2024-04-04 10:00:00,64.95,64.99,64.71,64.74,179653.0,60.9266,60.9641,60.7015,60.7296,179653.0
2024-04-04 10:30:00,64.73,64.79,64.62,64.67,200798.0,60.7202,60.7765,60.6171,60.664,200798.0
2024-04-04 11:00:00,64.66,64.86,64.63,64.81,166019.0,60.6546,60.8422,60.6264,60.7953,166019.0
2024-04-04 11:30:00,64.8,64.8,64.68,64.75,145907.0,60.7859,60.7859,60.6733,60.739,145907.0
2024-04-04 12:00:00,64.75,64.75,64.64,64.67,110575.0,60.739,60.739,60.6358,60.664,110575.0
2024-04-04 12:30:00,64.67,64.7,64.52,64.55,101347.0,60.664,60.6921,60.5233,60.5514,101347.0
2024-04-04 13:00:00,64.55,64.59,64.5,64.58,73374.0,60.5514,60.5889,60.5045,60.5795,73374.0
2024-04-04 13:30:00,64.57,64.59,64.43,64.44,105141.0,60.5702,60.5889,60.4388,60.4482,105141.0
2024-04-04 14:00:00,64.44,64.46,64.1,64.11,197920.0,60.4482,60.467,60.1293,60.1386,197920.0
2024-04-04 14:30:00,64.1,64.11,63.72,63.77,156004.0,60.1293,60.1386,59.7728,59.8197,156004.0
2024-04-04 15:00:00,63.76,63.77,63.47,63.48,211713.0,59.8103,59.8197,59.5383,59.5477,211713.0
2024-04-04 15:30:00,63.48,63.54,63.29,63.3,452772.0,59.5477,59.604,59.3694,59.3788,452772.0
2024-04-05 09:30:00,62.94,63.11,62.79,62.82,402170.0,59.0411,59.2006,58.9004,58.9286,402170.0
2024-04-05 10:00:00,62.8,62.93,62.61,62.9,420267.0,58.9098,59.0317,58.7316,59.0036,420267.0
2024-04-05 10:30:00,62.91,63.03,62.86,63.02,167741.0,59.013,59.1256,58.9661,59.1162,167741.0
2024-04-05 11:00:00,63.01,63.01,62.82,62.98,192967.0,59.1068,59.1068,58.9286,59.0786,192967.0
2024-04-05 11:30:00,62.98,63.07,62.96,63.05,150470.0,59.0786,59.1631,59.0599,59.1443,150470.0
2024-04-05 12:00:00,63.05,63.07,62.97,62.98,112986.0,59.1443,59.1631,59.0693,59.0786,112986.0
2024-04-05 12:30:00,62.97,63.07,62.92,63.07,76919.0,59.0693,59.1631,59.0224,59.1631,76919.0
2024-04-05 13:00:00,63.06,63.08,62.98,63.01,70912.0,59.1537,59.1725,59.0786,59.1068,70912.0
2024-04-05 13:30:00,63.01,63.04,62.86,62.88,95385.0,59.1068,59.1349,58.9661,58.9848,95385.0
2024-04-05 14:00:00,62.88,63.0,62.81,62.9,92165.0,58.9848,59.0974,58.9192,59.0036,92165.0
2024-04-05 14:30:00,62.91,63.01,62.86,62.9,88130.0,59.013,59.1068,58.9661,59.0036,88130.0
2024-04-05 15:00:00,62.9,63.01,62.85,62.97,234459.0,59.0036,59.1068,58.9567,59.0693,234459.0
2024-04-05 15:30:00,62.98,63.04,62.93,62.99,412621.0,59.0786,59.1349,59.0317,59.088,412621.0
2024-04-08 09:30:00,65.15,65.8,65.15,65.29,501643.0,61.1142,61.724,61.1142,61.2456,501643.0
2024-04-08 10:00:00,65.29,65.45,65.15,65.39,339897.0,61.2456,61.3956,61.1142,61.3394,339897.0
2024-04-08 10:30:00,65.39,65.58,65.28,65.56,228342.0,61.3394,61.5176,61.2362,61.4988,228342.0
2024-04-08 11:00:00,65.56,65.93,65.51,65.77,241960.0,61.4988,61.8459,61.4519,61.6958,241960.0
2024-04-08 11:30:00,65.76,66.05,65.7,65.93,261946.0,61.6864,61.9585,61.6302,61.8459,261946.0
2024-04-08 12:00:00,65.92,65.96,65.67,65.73,107324.0,61.8365,61.874,61.602,61.6583,107324.0
2024-04-08 12:30:00,65.74,66.0,65.71,66.0,141023.0,61.6677,61.9116,61.6395,61.9116,141023.0
2024-04-08 13:00:00,66.0,66.02,65.91,65.96,97514.0,61.9116,61.9303,61.8271,61.874,97514.0
2024-04-08 13:30:00,65.97,66.12,65.96,66.03,122988.0,61.8834,62.0241,61.874,61.9397,122988.0
2024-04-08 14:00:00,66.03,66.18,66.0,66.09,181611.0,61.9397,62.0804,61.9116,61.996,181611.0
2024-04-08 14:30:00,66.09,66.12,66.03,66.12,112311.0,61.996,62.0241,61.9397,62.0241,112311.0
2024-04-08 15:00:00,66.12,66.18,66.09,66.16,121132.0,62.0241,62.0804,61.996,62.0617,121132.0
2024-04-08 15:30:00,66.16,66.23,65.97,66.07,584992.0,62.0617,62.1273,61.8834,61.9772,584992.0
2024-04-09 09:30:00,67.38,67.71,67.16,67.25,565745.0,63.2061,63.5156,62.9997,63.0841,565745.0
2024-04-09 10:00:00,67.26,67.37,67.19,67.2,183288.0,63.0935,63.1967,63.0279,63.0372,183288.0
2024-04-09 10:30:00,67.2,67.2,66.79,66.85,243991.0,63.0372,63.0372,62.6526,62.7089,243991.0
2024-04-09 11:00:00,66.85,66.86,66.65,66.66,193047.0,62.7089,62.7183,62.5213,62.5307,193047.0
2024-04-09 11:30:00,66.67,66.91,66.62,66.72,131780.0,62.5401,62.7652,62.4932,62.587,131780.0
2024-04-09 12:00:00,66.71,67.0,66.7,66.99,73066.0,62.5776,62.8496,62.5682,62.8402,73066.0
2024-04-09 12:30:00,66.99,67.09,66.86,66.89,138845.0,62.8402,62.9341,62.7183,62.7464,138845.0
2024-04-09 13:00:00,66.89,67.02,66.84,66.98,72874.0,62.7464,62.8684,62.6995,62.8309,72874.0
2024-04-09 13:30:00,66.98,67.06,66.95,66.97,93360.0,62.8309,62.9059,62.8027,62.8215,93360.0
2024-04-09 14:00:00,66.96,67.03,66.9,66.97,101418.0,62.8121,62.8778,62.7558,62.8215,101418.0
2024-04-09 14:30:00,66.97,66.98,66.88,66.9,129291.0,62.8215,62.8309,62.7371,62.7558,129291.0
2024-04-09 15:00:00,66.91,67.1,66.81,67.09,154053.0,62.7652,62.9434,62.6714,62.9341,154053.0
2024-04-09 15:30:00,67.09,67.27,66.99,67.27,621707.0,62.9341,63.1029,62.8402,63.1029,621707.0
2024-04-10 09:30:00,65.72,65.96,65.48,65.9,359923.0,61.6489,61.874,61.4238,61.8178,359923.0
2024-04-10 10:00:00,65.91,66.39,65.77,66.25,187890.0,61.8271,62.2774,61.6958,62.1461,187890.0
2024-04-10 10:30:00,66.24,66.34,66.12,66.18,181737.0,62.1367,62.2305,62.0241,62.0804,181737.0
2024-04-10 11:00:00,66.18,66.21,65.88,65.97,324005.0,62.0804,62.1086,61.799,61.8834,324005.0
2024-04-10 11:30:00,65.98,66.02,65.8,65.87,86263.0,61.8928,61.9303,61.724,61.7896,86263.0
2024-04-10 12:00:00,65.87,65.99,65.83,65.97,73937.0,61.7896,61.9022,61.7521,61.8834,73937.0
2024-04-10 12:30:00,65.98,66.14,65.94,66.1,74060.0,61.8928,62.0429,61.8553,62.0054,74060.0
2024-04-10 13:00:00,66.11,66.27,65.84,66.1,143343.0,62.0148,62.1648,61.7615,62.0054,143343.0
2024-04-10 13:30:00,66.1,66.36,66.02,66.29,96884.0,62.0054,62.2493,61.9303,62.1836,96884.0
2024-04-10 14:00:00,66.3,66.4,66.15,66.15,97582.0,62.193,62.2868,62.0523,62.0523,97582.0
2024-04-10 14:30:00,66.15,66.3,66.12,66.16,84410.0,62.0523,62.193,62.0241,62.0617,84410.0
2024-04-10 15:00:00,66.15,66.44,66.13,66.38,130665.0,62.0523,62.3243,62.0335,62.268,130665.0
2024-04-10 15:30:00,66.37,66.54,66.31,66.5,389873.0,62.2587,62.4181,62.2024,62.3806,389873.0
2024-04-11 09:30:00,66.51,66.55,66.08,66.11,181012.0,62.39,62.4275,61.9866,62.0148,181012.0
2024-04-11 10:00:00,66.13,66.14,65.48,65.53,172772.0,62.0335,62.0429,61.4238,61.4707,172772.0
2024-04-11 10:30:00,65.53,65.62,65.4,65.59,174063.0,61.4707,61.5551,61.3487,61.527,174063.0
2024-04-11 11:00:00,65.61,65.85,65.57,65.77,120970.0,61.5457,61.7709,61.5082,61.6958,120970.0
2024-04-11 11:30:00,65.77,65.99,65.69,65.98,100972.0,61.6958,61.9022,61.6208,61.8928,100972.0
2024-04-11 12:00:00,65.98,66.01,65.86,65.9,77622.0,61.8928,61.921,61.7802,61.8178,77622.0
2024-04-11 12:30:00,65.89,66.08,65.86,66.01,52578.0,61.8084,61.9866,61.7802,61.921,52578.0
2024-04-11 13:00:00,66.02,66.23,65.98,66.2,79424.0,61.9303,62.1273,61.8928,62.0992,79424.0
2024-04-11 13:30:00,66.2,66.21,66.09,66.14,58120.0,62.0992,62.1086,61.996,62.0429,58120.0
2024-04-11 14:00:00,66.11,66.26,66.1,66.23,73775.0,62.0148,62.1555,62.0054,62.1273,73775.0
2024-04-11 14:30:00,66.23,66.28,66.14,66.16,109262.0,62.1273,62.1742,62.0429,62.0617,109262.0
2024-04-11 15:00:00,66.16,66.23,66.1,66.22,82868.0,62.0617,62.1273,62.0054,62.1179,82868.0
2024-04-11 15:30:00,66.22,66.37,66.18,66.27,335739.0,62.1179,62.2587,62.0804,62.1648,335739.0
2024-04-12 09:30:00,67.5,68.05,67.34,67.65,529483.0,63.3187,63.8346,63.1686,63.4594,529483.0
2024-04-12 10:00:00,67.63,67.64,67.19,67.24,453612.0,63.4406,63.45,63.0279,63.0748,453612.0
2024-04-12 10:30:00,67.22,67.3,66.97,67.06,197580.0,63.056,63.131,62.8215,62.9059,197580.0
2024-04-12 11:00:00,67.05,67.12,66.9,66.98,210140.0,62.8965,62.9622,62.7558,62.8309,210140.0
2024-04-12 11:30:00,66.98,67.03,66.81,66.96,301417.0,62.8309,62.8778,62.6714,62.8121,301417.0
2024-04-12 12:00:00,66.95,67.05,66.79,66.84,99957.0,62.8027,62.8965,62.6526,62.6995,99957.0
2024-04-12 12:30:00,66.84,66.85,66.62,66.69,98322.0,62.6995,62.7089,62.4932,62.5588,98322.0
2024-04-12 13:00:00,66.68,66.69,66.43,66.48,200518.0,62.5494,62.5588,62.3149,62.3618,200518.0
2024-04-12 13:30:00,66.48,66.52,66.37,66.37,170190.0,62.3618,62.3994,62.2587,62.2587,170190.0
2024-04-12 14:00:00,66.37,66.44,66.26,66.32,138645.0,62.2587,62.3243,62.1555,62.2117,138645.0
2024-04-12 14:30:00,66.31,66.32,66.11,66.16,108911.0,62.2024,62.2117,62.0148,62.0617,108911.0
2024-04-12 15:00:00,66.15,66.15,65.99,66.08,128685.0,62.0523,62.0523,61.9022,61.9866,128685.0
2024-04-12 15:30:00,66.09,66.15,65.99,65.99,446214.0,61.996,62.0523,61.9022,61.9022,446214.0
2024-04-15 09:30:00,67.9,68.05,67.67,67.88,484790.0,63.6939,63.8346,63.4781,63.6751,484790.0
2024-04-15 10:00:00,67.87,67.9,67.47,67.62,315472.0,63.6657,63.6939,63.2905,63.4312,315472.0
2024-04-15 10:30:00,67.63,67.72,67.37,67.45,259329.0,63.4406,63.525,63.1967,63.2718,259329.0
2024-04-15 11:00:00,67.44,67.47,67.23,67.39,166321.0,63.2624,63.2905,63.0654,63.2155,166321.0
2024-04-15 11:30:00,67.4,67.61,67.38,67.58,164090.0,63.2248,63.4218,63.2061,63.3937,164090.0
2024-04-15 12:00:00,67.59,67.6,67.2,67.24,138303.0,63.4031,63.4125,63.0372,63.0748,138303.0
2024-04-15 12:30:00,67.23,67.28,67.14,67.26,64602.0,63.0654,63.1123,62.981,63.0935,64602.0
2024-04-15 13:00:00,67.26,67.29,66.9,66.92,85981.0,63.0935,63.1217,62.7558,62.7746,85981.0
2024-04-15 13:30:00,66.92,67.01,66.8,67.0,88273.0,62.7746,62.859,62.662,62.8496,88273.0
2024-04-15 14:00:00,66.99,67.01,66.71,66.71,112219.0,62.8402,62.859,62.5776,62.5776,112219.0
2024-04-15 14:30:00,66.7,66.81,66.63,66.72,109637.0,62.5682,62.6714,62.5025,62.587,109637.0
2024-04-15 15:00:00,66.72,66.76,66.57,66.59,143652.0,62.587,62.6245,62.4463,62.465,143652.0
2024-04-15 15:30:00,66.59,66.8,66.53,66.78,400430.0,62.465,62.662,62.4087,62.6433,400430.0
2024-04-16 09:30:00,65.37,65.47,64.85,65.11,467948.0,61.3206,61.4144,60.8328,61.0767,467948.0
2024-04-16 10:00:00,65.09,65.37,64.96,65.05,205093.0,61.0579,61.3206,60.936,61.0204,205093.0
2024-04-16 10:30:00,65.06,65.41,65.05,65.3,138510.0,61.0298,61.3581,61.0204,61.2549,138510.0
2024-04-16 11:00:00,65.32,65.56,65.31,65.35,149074.0,61.2737,61.4988,61.2643,61.3018,149074.0
2024-04-16 11:30:00,65.34,65.71,65.33,65.61,113900.0,61.2925,61.6395,61.2831,61.5457,113900.0
2024-04-16 12:00:00,65.59,65.73,65.52,65.68,73922.0,61.527,61.6583,61.4613,61.6114,73922.0
2024-04-16 12:30:00,65.68,65.86,65.68,65.83,56578.0,61.6114,61.7802,61.6114,61.7521,56578.0
2024-04-16 13:00:00,65.83,65.84,65.68,65.68,76784.0,61.7521,61.7615,61.6114,61.6114,76784.0
2024-04-16 13:30:00,65.68,65.68,65.37,65.57,173789.0,61.6114,61.6114,61.3206,61.5082,173789.0
2024-04-16 14:00:00,65.56,65.86,65.43,65.56,142412.0,61.4988,61.7802,61.3769,61.4988,142412.0
2024-04-16 14:30:00,65.56,65.81,65.53,65.81,128901.0,61.4988,61.7333,61.4707,61.7333,128901.0
2024-04-16 15:00:00,65.8,65.85,65.7,65.79,138178.0,61.724,61.7709,61.6302,61.7146,138178.0
2024-04-16 15:30:00,65.79,65.82,65.58,65.7,375372.0,61.7146,61.7427,61.5176,61.6302,375372.0
2024-04-17 09:30:00,67.55,68.01,67.29,67.62,796109.0,63.3656,63.7971,63.1217,63.4312,796109.0
2024-04-17 10:00:00,67.63,67.63,67.17,67.44,320095.0,63.4406,63.4406,63.0091,63.2624,320095.0
2024-04-17 10:30:00,67.43,67.54,67.26,67.27,328702.0,63.253,63.3562,63.0935,63.1029,328702.0
2024-04-17 11:00:00,67.27,67.36,67.18,67.23,235929.0,63.1029,63.1873,63.0185,63.0654,235929.0
2024-04-17 11:30:00,67.23,67.25,67.0,67.13,299417.0,63.0654,63.0841,62.8496,62.9716,299417.0
2024-04-17 12:00:00,67.11,67.11,66.7,66.72,65897.0,62.9528,62.9528,62.5682,62.587,65897.0
2024-04-17 12:30:00,66.7,66.79,66.56,66.78,78454.0,62.5682,62.6526,62.4369,62.6433,78454.0
2024-04-17 13:00:00,66.78,66.9,66.76,66.9,58135.0,62.6433,62.7558,62.6245,62.7558,58135.0
2024-04-17 13:30:00,66.9,67.06,66.84,67.02,75229.0,62.7558,62.9059,62.6995,62.8684,75229.0
2024-04-17 14:00:00,67.02,67.1,66.92,66.93,57702.0,62.8684,62.9434,62.7746,62.784,57702.0
2024-04-17 14:30:00,66.94,67.18,66.9,66.93,92263.0,62.7933,63.0185,62.7558,62.784,92263.0
2024-04-17 15:00:00,66.94,66.94,66.72,66.73,100326.0,62.7933,62.7933,62.587,62.5964,100326.0
2024-04-17 15:30:00,66.73,66.89,66.72,66.78,355645.0,62.5964,62.7464,62.587,62.6433,355645.0
2024-04-18 09:30:00,67.57,67.62,67.13,67.38,590748.0,63.3843,63.4312,62.9716,63.2061,590748.0
2024-04-18 10:00:00,67.39,67.49,67.19,67.28,152318.0,63.2155,63.3093,63.0279,63.1123,152318.0
2024-04-18 10:30:00,67.29,67.34,67.12,67.13,154350.0,63.1217,63.1686,62.9622,62.9716,154350.0
2024-04-18 11:00:00,67.13,67.25,67.06,67.22,178845.0,62.9716,63.0841,62.9059,63.056,178845.0
2024-04-18 11:30:00,67.22,67.23,66.75,66.84,219808.0,63.056,63.0654,62.6151,62.6995,219808.0
2024-04-18 12:00:00,66.85,66.96,66.8,66.91,92704.0,62.7089,62.8121,62.662,62.7652,92704.0
2024-04-18 12:30:00,66.92,66.95,66.69,66.7,82792.0,62.7746,62.8027,62.5588,62.5682,82792.0
2024-04-18 13:00:00,66.71,66.72,66.27,66.43,157356.0,62.5776,62.587,62.1648,62.3149,157356.0
2024-04-18 13:30:00,66.43,66.49,66.31,66.48,63834.0,62.3149,62.3712,62.2024,62.3618,63834.0
2024-04-18 14:00:00,66.48,66.59,66.35,66.47,97810.0,62.3618,62.465,62.2399,62.3525,97810.0
2024-04-18 14:30:00,66.48,66.49,66.3,66.4,99278.0,62.3618,62.3712,62.193,62.2868,99278.0
2024-04-18 15:00:00,66.4,66.55,66.4,66.55,117950.0,62.2868,62.4275,62.2868,62.4275,117950.0
2024-04-18 15:30:00,66.56,66.75,66.56,66.69,341359.0,62.4369,62.6151,62.4369,62.5588,341359.0
2024-04-19 09:30:00,66.54,66.91,66.44,66.67,252637.0,62.4181,62.7652,62.3243,62.5401,252637.0
2024-04-19 10:00:00,66.67,67.19,66.66,67.19,325224.0,62.5401,63.0279,62.5307,63.0279,325224.0
2024-04-19 10:30:00,67.18,67.22,66.98,67.14,142605.0,63.0185,63.056,62.8309,62.981,142605.0
2024-04-19 11:00:00,67.14,67.17,66.91,66.98,184960.0,62.981,63.0091,62.7652,62.8309,184960.0
2024-04-19 11:30:00,66.99,67.11,66.92,67.04,121053.0,62.8402,62.9528,62.7746,62.8871,121053.0
2024-04-19 12:00:00,67.04,67.06,66.73,66.78,173587.0,62.8871,62.9059,62.5964,62.6433,173587.0
2024-04-19 12:30:00,66.78,66.88,66.69,66.86,87390.0,62.6433,62.7371,62.5588,62.7183,87390.0
2024-04-19 13:00:00,66.89,66.92,66.79,66.79,53853.0,62.7464,62.7746,62.6526,62.6526,53853.0
2024-04-19 13:30:00,66.79,66.97,66.78,66.92,93083.0,62.6526,62.8215,62.6433,62.7746,93083.0
2024-04-19 14:00:00,66.92,66.92,66.79,66.84,112300.0,62.7746,62.7746,62.6526,62.6995,112300.0
2024-04-19 14:30:00,66.84,66.91,66.76,66.9,94580.0,62.6995,62.7652,62.6245,62.7558,94580.0
2024-04-19 15:00:00,66.9,67.03,66.85,66.97,152148.0,62.7558,62.8778,62.7089,62.8215,152148.0
2024-04-19 15:30:00,66.96,67.03,66.85,67.0,296300.0,62.8121,62.8778,62.7089,62.8496,296300.0
2024-04-22 09:30:00,66.97,66.98,66.47,66.64,271268.0,62.8215,62.8309,62.3525,62.5119,271268.0
2024-04-22 10:00:00,66.64,66.91,66.64,66.88,96007.0,62.5119,62.7652,62.5119,62.7371,96007.0
2024-04-22 10:30:00,66.88,67.04,66.84,66.84,120277.0,62.7371,62.8871,62.6995,62.6995,120277.0
2024-04-22 11:00:00,66.84,66.84,66.54,66.76,97955.0,62.6995,62.6995,62.4181,62.6245,97955.0
2024-04-22 11:30:00,66.76,66.84,66.63,66.84,138254.0,62.6245,62.6995,62.5025,62.6995,138254.0
2024-04-22 12:00:00,66.84,66.98,66.82,66.92,70159.0,62.6995,62.8309,62.6808,62.7746,70159.0
2024-04-22 12:30:00,66.92,67.08,66.89,67.08,53581.0,62.7746,62.9247,62.7464,62.9247,53581.0
2024-04-22 13:00:00,67.09,67.25,67.05,67.24,67374.0,62.9341,63.0841,62.8965,63.0748,67374.0
2024-04-22 13:30:00,67.24,67.43,67.23,67.4,110291.0,63.0748,63.253,63.0654,63.2248,110291.0
2024-04-22 14:00:00,67.41,67.45,67.34,67.41,79772.0,63.2342,63.2718,63.1686,63.2342,79772.0
2024-04-22 14:30:00,67.42,67.45,67.29,67.34,92564.0,63.2436,63.2718,63.1217,63.1686,92564.0
2024-04-22 15:00:00,67.33,67.37,67.22,67.25,89109.0,63.1592,63.1967,63.056,63.0841,89109.0
2024-04-22 15:30:00,67.25,67.33,67.13,67.2,507777.0,63.0841,63.1592,62.9716,63.0372,507777.0
2024-04-23 09:30:00,65.87,66.34,65.66,66.2,366546.0,61.7896,62.2305,61.5926,62.0992,366546.0
2024-04-23 10:00:00,66.21,66.28,66.08,66.25,119882.0,62.1086,62.1742,61.9866,62.1461,119882.0
2024-04-23 10:30:00,66.26,66.35,66.13,66.14,77149.0,62.1555,62.2399,62.0335,62.0429,77149.0
2024-04-23 11:00:00,66.14,66.3,66.02,66.3,117174.0,62.0429,62.193,61.9303,62.193,117174.0
2024-04-23 11:30:00,66.3,66.44,66.23,66.33,132645.0,62.193,62.3243,62.1273,62.2211,132645.0
2024-04-23 12:00:00,66.33,66.48,66.32,66.47,63027.0,62.2211,62.3618,62.2117,62.3525,63027.0
2024-04-23 12:30:00,66.47,66.72,66.46,66.69,84850.0,62.3525,62.587,62.3431,62.5588,84850.0
2024-04-23 13:00:00,66.7,66.8,66.65,66.78,72343.0,62.5682,62.662,62.5213,62.6433,72343.0
2024-04-23 13:30:00,66.77,66.77,66.69,66.72,57368.0,62.6339,62.6339,62.5588,62.587,57368.0
2024-04-23 14:00:00,66.72,66.74,66.62,66.73,58026.0,62.587,62.6057,62.4932,62.5964,58026.0
2024-04-23 14:30:00,66.73,66.75,66.62,66.66,57568.0,62.5964,62.6151,62.4932,62.5307,57568.0
2024-04-23 15:00:00,66.65,66.71,66.6,66.62,94124.0,62.5213,62.5776,62.4744,62.4932,94124.0
2024-04-23 15:30:00,66.63,66.75,66.53,66.63,491397.0,62.5025,62.6151,62.4087,62.5025,491397.0
2024-04-24 09:30:00,68.35,68.35,67.72,67.73,498781.0,64.116,64.116,63.525,63.5344,498781.0
2024-04-24 10:00:00,67.74,67.8,67.52,67.67,144806.0,63.5438,63.6001,63.3374,63.4781,144806.0
2024-04-24 10:30:00,67.67,67.73,67.57,67.6,137483.0,63.4781,63.5344,63.3843,63.4125,137483.0
2024-04-24 11:00:00,67.6,67.7,67.42,67.67,188483.0,63.4125,63.5063,63.2436,63.4781,188483.0
2024-04-24 11:30:00,67.67,67.83,67.61,67.76,250901.0,63.4781,63.6282,63.4218,63.5625,250901.0
2024-04-24 12:00:00,67.76,67.8,67.68,67.75,103435.0,63.5625,63.6001,63.4875,63.5532,103435.0
2024-04-24 12:30:00,67.75,67.83,67.63,67.82,110920.0,63.5532,63.6282,63.4406,63.6188,110920.0
2024-04-24 13:00:00,67.83,67.86,67.75,67.82,72694.0,63.6282,63.6564,63.5532,63.6188,72694.0
2024-04-24 13:30:00,67.82,68.05,67.82,68.03,72951.0,63.6188,63.8346,63.6188,63.8158,72951.0
2024-04-24 14:00:00,68.03,68.04,67.88,67.97,90907.0,63.8158,63.8252,63.6751,63.7595,90907.0
2024-04-24 14:30:00,67.97,67.98,67.89,67.95,84540.0,63.7595,63.7689,63.6845,63.7408,84540.0
2024-04-24 15:00:00,67.95,68.2,67.94,68.18,91568.0,63.7408,63.9753,63.7314,63.9565,91568.0
2024-04-24 15:30:00,68.18,68.26,68.09,68.15,300489.0,63.9565,64.0316,63.8721,63.9284,300489.0
2024-04-25 09:30:00,67.19,67.34,66.84,66.97,281390.0,63.0279,63.1686,62.6995,62.8215,281390.0
2024-04-25 10:00:00,66.97,67.47,66.71,67.36,210265.0,62.8215,63.2905,62.5776,63.1873,210265.0
2024-04-25 10:30:00,67.36,67.54,67.28,67.31,141548.0,63.1873,63.3562,63.1123,63.1404,141548.0
2024-04-25 11:00:00,67.3,67.47,67.27,67.46,103582.0,63.131,63.2905,63.1029,63.2811,103582.0
2024-04-25 11:30:00,67.47,67.57,67.32,67.55,155531.0,63.2905,63.3843,63.1498,63.3656,155531.0
2024-04-25 12:00:00,67.55,67.55,67.42,67.51,83578.0,63.3656,63.3656,63.2436,63.328,83578.0
2024-04-25 12:30:00,67.51,67.69,67.46,67.59,134610.0,63.328,63.4969,63.2811,63.4031,134610.0
2024-04-25 13:00:00,67.6,67.69,67.54,67.65,70154.0,63.4125,63.4969,63.3562,63.4594,70154.0
2024-04-25 13:30:00,67.64,67.97,67.62,67.96,91490.0,63.45,63.7595,63.4312,63.7502,91490.0
2024-04-25 14:00:00,67.97,68.05,67.81,67.81,105557.0,63.7595,63.8346,63.6094,63.6094,105557.0
2024-04-25 14:30:00,67.81,67.95,67.8,67.91,110296.0,63.6094,63.7408,63.6001,63.7033,110296.0
2024-04-25 15:00:00,67.92,68.12,67.86,68.06,151237.0,63.7126,63.9002,63.6564,63.844,151237.0
2024-04-25 15:30:00,68.07,68.07,67.75,67.77,406950.0,63.8533,63.8533,63.5532,63.5719,406950.0
2024-04-26 09:30:00,68.86,68.86,68.45,68.49,355989.0,64.5944,64.5944,64.2098,64.2473,355989.0
2024-04-26 10:00:00,68.49,68.51,68.24,68.3,210662.0,64.2473,64.2661,64.0128,64.0691,210662.0
2024-04-26 10:30:00,68.31,68.32,67.97,68.03,183682.0,64.0785,64.0879,63.7595,63.8158,183682.0
2024-04-26 11:00:00,68.03,68.1,67.89,68.01,239770.0,63.8158,63.8815,63.6845,63.7971,239770.0
2024-04-26 11:30:00,68.01,68.3,67.95,68.28,190998.0,63.7971,64.0691,63.7408,64.0503,190998.0
2024-04-26 12:00:00,68.28,68.34,68.17,68.3,99028.0,64.0503,64.1066,63.9471,64.0691,99028.0
2024-04-26 12:30:00,68.3,68.4,68.25,68.4,59495.0,64.0691,64.1629,64.0222,64.1629,59495.0
2024-04-26 13:00:00,68.4,68.41,68.29,68.39,77127.0,64.1629,64.1723,64.0597,64.1535,77127.0
2024-04-26 13:30:00,68.39,68.51,68.37,68.45,84020.0,64.1535,64.2661,64.1348,64.2098,84020.0
2024-04-26 14:00:00,68.45,68.57,68.43,68.49,79504.0,64.2098,64.3224,64.191,64.2473,79504.0
2024-04-26 14:30:00,68.49,68.53,68.42,68.49,70016.0,64.2473,64.2848,64.1817,64.2473,70016.0
2024-04-26 15:00:00,68.49,68.57,68.43,68.46,105755.0,64.2473,64.3224,64.191,64.2192,105755.0
2024-04-26 15:30:00,68.45,68.46,68.2,68.23,398278.0,64.2098,64.2192,63.9753,64.0034,398278.0
2024-04-29 09:30:00,68.6,68.67,68.39,68.52,231716.0,64.3505,64.4162,64.1535,64.2755,231716.0
2024-04-29 10:00:00,68.53,68.73,68.51,68.66,143096.0,64.2848,64.4725,64.2661,64.4068,143096.0
2024-04-29 10:30:00,68.65,68.85,68.61,68.84,137343.0,64.3974,64.585,64.3599,64.5756,137343.0
2024-04-29 11:00:00,68.83,68.84,68.54,68.59,103563.0,64.5663,64.5756,64.2942,64.3411,103563.0
2024-04-29 11:30:00,68.58,68.61,68.44,68.52,85419.0,64.3318,64.3599,64.2004,64.2755,85419.0
2024-04-29 12:00:00,68.52,68.61,68.5,68.61,46874.0,64.2755,64.3599,64.2567,64.3599,46874.0
2024-04-29 12:30:00,68.62,68.73,68.59,68.72,38074.0,64.3693,64.4725,64.3411,64.4631,38074.0
2024-04-29 13:00:00,68.73,68.79,68.63,68.78,58401.0,64.4725,64.5287,64.3787,64.5194,58401.0
2024-04-29 13:30:00,68.78,68.8,68.71,68.75,38511.0,64.5194,64.5381,64.4537,64.4912,38511.0
2024-04-29 14:00:00,68.75,68.91,68.72,68.84,87650.0,64.4912,64.6413,64.4631,64.5756,87650.0
2024-04-29 14:30:00,68.85,68.85,68.68,68.81,52608.0,64.585,64.585,64.4256,64.5475,52608.0
2024-04-29 15:00:00,68.8,68.81,68.62,68.78,91339.0,64.5381,64.5475,64.3693,64.5194,91339.0
2024-04-29 15:30:00,68.77,69.02,68.75,69.02,495523.0,64.51,64.7445,64.4912,64.7445,495523.0
2024-04-30 09:30:00,68.7,68.8,68.52,68.57,367305.0,64.4443,64.5381,64.2755,64.3224,367305.0
2024-04-30 10:00:00,68.58,68.69,68.42,68.5,396633.0,64.3318,64.4349,64.1817,64.2567,396633.0
2024-04-30 10:30:00,68.5,68.63,68.42,68.53,104116.0,64.2567,64.3787,64.1817,64.2848,104116.0
2024-04-30 11:00:00,68.52,68.59,68.4,68.58,115920.0,64.2755,64.3411,64.1629,64.3318,115920.0
2024-04-30 11:30:00,68.58,68.58,68.18,68.21,199932.0,64.3318,64.3318,63.9565,63.9847,199932.0
2024-04-30 12:00:00,68.22,68.25,68.1,68.16,77284.0,63.9941,64.0222,63.8815,63.9378,77284.0
2024-04-30 12:30:00,68.15,68.16,67.9,67.96,159299.0,63.9284,63.9378,63.6939,63.7502,159299.0
2024-04-30 13:00:00,67.97,68.05,67.92,68.0,62742.0,63.7595,63.8346,63.7126,63.7877,62742.0
2024-04-30 13:30:00,67.99,68.12,67.99,68.09,48257.0,63.7783,63.9002,63.7783,63.8721,48257.0
2024-04-30 14:00:00,68.09,68.2,68.05,68.05,62029.0,63.8721,63.9753,63.8346,63.8346,62029.0
2024-04-30 14:30:00,68.03,68.11,67.9,67.96,75800.0,63.8158,63.8909,63.6939,63.7502,75800.0
2024-04-30 15:00:00,67.97,68.05,67.89,67.95,108495.0,63.7595,63.8346,63.6845,63.7408,108495.0
2024-04-30 15:30:00,67.95,68.0,67.77,67.83,390223.0,63.7408,63.7877,63.5719,63.6282,390223.0
2024-05-01 09:30:00,67.85,68.01,67.79,67.93,157158.0,63.647,63.7971,63.5907,63.722,157158.0
2024-05-01 10:00:00,67.94,68.02,67.75,67.78,118081.0,63.7314,63.8064,63.5532,63.5813,118081.0
2024-05-01 10:30:00,67.78,67.92,67.68,67.89,100391.0,63.5813,63.7126,63.4875,63.6845,100391.0
2024-05-01 11:00:00,67.9,67.91,67.72,67.87,87875.0,63.6939,63.7033,63.525,63.6657,87875.0
2024-05-01 11:30:00,67.87,67.89,67.62,67.64,78870.0,63.6657,63.6845,63.4312,63.45,78870.0
2024-05-01 12:00:00,67.62,67.66,67.52,67.65,43698.0,63.4312,63.4687,63.3374,63.4594,43698.0
2024-05-01 12:30:00,67.64,67.65,67.52,67.54,33149.0,63.45,63.4594,63.3374,63.3562,33149.0
2024-05-01 13:00:00,67.53,67.54,67.35,67.36,62220.0,63.3468,63.3562,63.1779,63.1873,62220.0
2024-05-01 13:30:00,67.36,67.4,67.27,67.33,75990.0,63.1873,63.2248,63.1029,63.1592,75990.0
2024-05-01 14:00:00,67.35,67.69,67.31,67.69,109797.0,63.1779,63.4969,63.1404,63.4969,109797.0
2024-05-01 14:30:00,67.69,68.27,67.38,68.2,182331.0,63.4969,64.041,63.2061,63.9753,182331.0
2024-05-01 15:00:00,68.21,68.35,67.86,67.91,288840.0,63.9847,64.116,63.6564,63.7033,288840.0
2024-05-01 15:30:00,67.91,67.91,67.48,67.5,252651.0,63.7033,63.7033,63.2999,63.3187,252651.0
2024-05-02 09:30:00,67.91,68.06,67.67,67.7,246615.0,63.7033,63.844,63.4781,63.5063,246615.0
2024-05-02 10:00:00,67.69,67.86,67.55,67.78,144632.0,63.4969,63.6564,63.3656,63.5813,144632.0
2024-05-02 10:30:00,67.78,68.11,67.77,68.11,94830.0,63.5813,63.8909,63.5719,63.8909,94830.0
2024-05-02 11:00:00,68.1,68.13,67.93,68.02,88349.0,63.8815,63.9096,63.722,63.8064,88349.0
2024-05-02 11:30:00,68.02,68.1,67.94,67.95,97701.0,63.8064,63.8815,63.7314,63.7408,97701.0
2024-05-02 12:00:00,67.94,68.0,67.8,67.81,102676.0,63.7314,63.7877,63.6001,63.6094,102676.0
2024-05-02 12:30:00,67.81,68.02,67.77,68.01,105907.0,63.6094,63.8064,63.5719,63.7971,105907.0
2024-05-02 13:00:00,68.01,68.1,68.01,68.07,38594.0,63.7971,63.8815,63.7971,63.8533,38594.0
2024-05-02 13:30:00,68.07,68.19,68.03,68.15,44307.0,63.8533,63.9659,63.8158,63.9284,44307.0
2024-05-02 14:00:00,68.16,68.29,68.14,68.29,109375.0,63.9378,64.0597,63.919,64.0597,109375.0
2024-05-02 14:30:00,68.29,68.38,68.19,68.33,132117.0,64.0597,64.1441,63.9659,64.0972,132117.0
2024-05-02 15:00:00,68.35,68.36,68.22,68.33,176786.0,64.116,64.1254,63.9941,64.0972,176786.0
2024-05-02 15:30:00,68.32,68.33,68.13,68.29,339835.0,64.0879,64.0972,63.9096,64.0597,339835.0
2024-05-03 09:30:00,68.99,68.99,68.54,68.89,180683.0,64.7164,64.7164,64.2942,64.6225,180683.0
2024-05-03 10:00:00,68.9,69.12,68.42,68.52,143555.0,64.6319,64.8383,64.1817,64.2755,143555.0
2024-05-03 10:30:00,68.53,68.76,68.5,68.59,117465.0,64.2848,64.5006,64.2567,64.3411,117465.0
2024-05-03 11:00:00,68.59,68.66,68.56,68.64,89602.0,64.3411,64.4068,64.313,64.388,89602.0
2024-05-03 11:30:00,68.64,68.86,68.64,68.78,99619.0,64.388,64.5944,64.388,64.5194,99619.0
2024-05-03 12:00:00,68.78,68.94,68.78,68.92,62292.0,64.5194,64.6695,64.5194,64.6507,62292.0
2024-05-03 12:30:00,68.91,68.95,68.85,68.86,59123.0,64.6413,64.6788,64.585,64.5944,59123.0
2024-05-03 13:00:00,68.86,68.93,68.83,68.9,58316.0,64.5944,64.6601,64.5663,64.6319,58316.0
2024-05-03 13:30:00,68.9,69.0,68.88,68.96,50078.0,64.6319,64.7257,64.6132,64.6882,50078.0
2024-05-03 14:00:00,68.96,69.05,68.95,69.03,53479.0,64.6882,64.7726,64.6788,64.7539,53479.0
2024-05-03 14:30:00,69.03,69.06,68.94,68.97,63758.0,64.7539,64.782,64.6695,64.6976,63758.0
2024-05-03 15:00:00,68.97,69.04,68.95,69.03,70596.0,64.6976,64.7633,64.6788,64.7539,70596.0
2024-05-03 15:30:00,69.03,69.08,68.91,68.97,487028.0,64.7539,64.8008,64.6413,64.6976,487028.0
2024-05-06 09:30:00,69.48,69.6,69.17,69.51,118874.0,65.176,65.2886,64.8852,65.2041,118874.0
2024-05-06 10:00:00,69.52,69.77,69.52,69.74,154136.0,65.2135,65.448,65.2135,65.4199,154136.0
2024-05-06 10:30:00,69.75,69.79,69.65,69.69,113470.0,65.4293,65.4668,65.3355,65.373,113470.0
2024-05-06 11:00:00,69.7,69.7,69.51,69.53,50959.0,65.3824,65.3824,65.2041,65.2229,50959.0
2024-05-06 11:30:00,69.53,69.7,69.5,69.67,56026.0,65.2229,65.3824,65.1948,65.3542,56026.0
2024-05-06 12:00:00,69.67,69.74,69.57,69.73,81019.0,65.3542,65.4199,65.2604,65.4105,81019.0
2024-05-06 12:30:00,69.73,69.74,69.65,69.67,54299.0,65.4105,65.4199,65.3355,65.3542,54299.0
2024-05-06 13:00:00,69.67,69.71,69.57,69.61,87891.0,65.3542,65.3918,65.2604,65.2979,87891.0
2024-05-06 13:30:00,69.61,69.75,69.6,69.75,42531.0,65.2979,65.4293,65.2886,65.4293,42531.0
2024-05-06 14:00:00,69.76,69.93,69.72,69.91,79365.0,65.4387,65.5981,65.4011,65.5794,79365.0
2024-05-06 14:30:00,69.91,69.92,69.81,69.88,106993.0,65.5794,65.5887,65.4856,65.5512,106993.0
2024-05-06 15:00:00,69.88,69.88,69.79,69.84,88666.0,65.5512,65.5512,65.4668,65.5137,88666.0
2024-05-06 15:30:00,69.83,69.85,69.7,69.81,273871.0,65.5043,65.5231,65.3824,65.4856,273871.0
2024-05-07 09:30:00,70.0,70.35,69.95,70.23,194752.0,65.6638,65.9921,65.6169,65.8795,194752.0
2024-05-07 10:00:00,70.23,70.36,70.19,70.27,116079.0,65.8795,66.0015,65.842,65.9171,116079.0
2024-05-07 10:30:00,70.27,70.33,70.15,70.19,75437.0,65.9171,65.9733,65.8045,65.842,75437.0
2024-05-07 11:00:00,70.19,70.28,70.18,70.21,95887.0,65.842,65.9264,65.8326,65.8608,95887.0
2024-05-07 11:30:00,70.2,70.29,70.13,70.23,62265.0,65.8514,65.9358,65.7857,65.8795,62265.0
2024-05-07 12:00:00,70.23,70.32,70.21,70.3,54971.0,65.8795,65.964,65.8608,65.9452,54971.0
2024-05-07 12:30:00,70.3,70.31,70.21,70.22,44255.0,65.9452,65.9546,65.8608,65.8702,44255.0
2024-05-07 13:00:00,70.22,70.34,70.22,70.33,67547.0,65.8702,65.9827,65.8702,65.9733,67547.0
2024-05-07 13:30:00,70.33,70.34,70.14,70.16,45172.0,65.9733,65.9827,65.7951,65.8139,45172.0
2024-05-07 14:00:00,70.17,70.22,70.13,70.14,55385.0,65.8233,65.8702,65.7857,65.7951,55385.0
2024-05-07 14:30:00,70.14,70.14,70.03,70.09,97263.0,65.7951,65.7951,65.6919,65.7482,97263.0
2024-05-07 15:00:00,70.1,70.21,70.06,70.2,129115.0,65.7576,65.8608,65.7201,65.8514,129115.0
2024-05-07 15:30:00,70.2,70.23,70.01,70.03,392220.0,65.8514,65.8795,65.6732,65.6919,392220.0
2024-05-08 09:30:00,68.85,68.95,68.7,68.8,210799.0,64.585,64.6788,64.4443,64.5381,210799.0
2024-05-08 10:00:00,68.8,69.16,68.78,69.09,125103.0,64.5381,64.8758,64.5194,64.8102,125103.0
2024-05-08 10:30:00,69.08,69.21,69.03,69.16,110574.0,64.8008,64.9227,64.7539,64.8758,110574.0
2024-05-08 11:00:00,69.17,69.2,69.03,69.11,83715.0,64.8852,64.9133,64.7539,64.8289,83715.0
2024-05-08 11:30:00,69.11,69.18,69.06,69.11,79105.0,64.8289,64.8946,64.782,64.8289,79105.0
2024-05-08 12:00:00,69.11,69.13,69.01,69.03,72952.0,64.8289,64.8477,64.7351,64.7539,72952.0
2024-05-08 12:30:00,69.03,69.05,68.91,68.92,48700.0,64.7539,64.7726,64.6413,64.6507,48700.0
2024-05-08 13:00:00,68.92,68.94,68.84,68.89,42431.0,64.6507,64.6695,64.5756,64.6225,42431.0
2024-05-08 13:30:00,68.89,68.95,68.83,68.92,47534.0,64.6225,64.6788,64.5663,64.6507,47534.0
2024-05-08 14:00:00,68.92,68.95,68.88,68.92,48620.0,64.6507,64.6788,64.6132,64.6507,48620.0
2024-05-08 14:30:00,68.92,68.96,68.9,68.92,40585.0,64.6507,64.6882,64.6319,64.6507,40585.0
2024-05-08 15:00:00,68.9,68.97,68.85,68.91,66299.0,64.6319,64.6976,64.585,64.6413,66299.0
2024-05-08 15:30:00,68.92,69.06,68.89,69.01,274396.0,64.6507,64.782,64.6225,64.7351,274396.0
2024-05-09 09:30:00,69.62,69.76,69.52,69.66,298304.0,65.3073,65.4387,65.2135,65.3449,298304.0
2024-05-09 10:00:00,69.66,70.06,69.64,70.02,176697.0,65.3449,65.7201,65.3261,65.6825,176697.0
2024-05-09 10:30:00,70.02,70.14,69.93,69.95,151879.0,65.6825,65.7951,65.5981,65.6169,151879.0
2024-05-09 11:00:00,69.95,69.99,69.78,69.91,110019.0,65.6169,65.6544,65.4574,65.5794,110019.0
2024-05-09 11:30:00,69.91,69.97,69.85,69.9,113031.0,65.5794,65.6356,65.5231,65.57,113031.0
2024-05-09 12:00:00,69.89,69.99,69.85,69.96,61716.0,65.5606,65.6544,65.5231,65.6263,61716.0
2024-05-09 12:30:00,69.97,70.08,69.95,70.03,46268.0,65.6356,65.7388,65.6169,65.6919,46268.0
2024-05-09 13:00:00,70.03,70.08,69.96,70.06,39599.0,65.6919,65.7388,65.6263,65.7201,39599.0
2024-05-09 13:30:00,70.05,70.07,70.0,70.06,46969.0,65.7107,65.7295,65.6638,65.7201,46969.0
2024-05-09 14:00:00,70.06,70.12,70.04,70.09,75147.0,65.7201,65.7764,65.7013,65.7482,75147.0
2024-05-09 14:30:00,70.09,70.11,70.02,70.09,48954.0,65.7482,65.767,65.6825,65.7482,48954.0
2024-05-09 15:00:00,70.08,70.1,70.02,70.04,65724.0,65.7388,65.7576,65.6825,65.7013,65724.0
2024-05-09 15:30:00,70.03,70.08,69.98,69.99,263172.0,65.6919,65.7388,65.645,65.6544,263172.0
2024-05-10 09:30:00,70.5,70.57,70.29,70.41,172023.0,66.1328,66.1985,65.9358,66.0484,172023.0
2024-05-10 10:00:00,70.41,70.41,70.15,70.22,131490.0,66.0484,66.0484,65.8045,65.8702,131490.0
2024-05-10 10:30:00,70.23,70.37,70.23,70.29,119906.0,65.8795,66.0109,65.8795,65.9358,119906.0
2024-05-10 11:00:00,70.28,70.32,70.19,70.31,99452.0,65.9264,65.964,65.842,65.9546,99452.0
2024-05-10 11:30:00,70.32,70.34,70.12,70.17,92557.0,65.964,65.9827,65.7764,65.8233,92557.0
2024-05-10 12:00:00,70.16,70.16,69.96,70.02,84265.0,65.8139,65.8139,65.6263,65.6825,84265.0
2024-05-10 12:30:00,70.01,70.03,69.94,70.0,59730.0,65.6732,65.6919,65.6075,65.6638,59730.0
2024-05-10 13:00:00,70.0,70.0,69.88,69.92,42571.0,65.6638,65.6638,65.5512,65.5887,42571.0
2024-05-10 13:30:00,69.92,69.98,69.91,69.95,43402.0,65.5887,65.645,65.5794,65.6169,43402.0
2024-05-10 14:00:00,69.95,69.99,69.89,69.97,51657.0,65.6169,65.6544,65.5606,65.6356,51657.0
2024-05-10 14:30:00,69.95,69.97,69.89,69.95,46692.0,65.6169,65.6356,65.5606,65.6169,46692.0
2024-05-10 15:00:00,69.95,69.95,69.86,69.93,63681.0,65.6169,65.6169,65.5325,65.5981,63681.0
2024-05-10 15:30:00,69.92,69.94,69.77,69.79,513525.0,65.5887,65.6075,65.448,65.4668,513525.0
2024-05-13 09:30:00,69.75,70.12,69.75,70.1,168904.0,65.4293,65.7764,65.4293,65.7576,168904.0
2024-05-13 10:00:00,70.08,70.12,69.96,70.01,91699.0,65.7388,65.7764,65.6263,65.6732,91699.0
2024-05-13 10:30:00,70.0,70.07,69.94,70.03,97042.0,65.6638,65.7295,65.6075,65.6919,97042.0
2024-05-13 11:00:00,70.02,70.02,69.84,69.87,81208.0,65.6825,65.6825,65.5137,65.5418,81208.0
2024-05-13 11:30:00,69.87,70.01,69.81,70.0,94573.0,65.5418,65.6732,65.4856,65.6638,94573.0
2024-05-13 12:00:00,70.0,70.11,69.99,70.07,70699.0,65.6638,65.767,65.6544,65.7295,70699.0
2024-05-13 12:30:00,70.07,70.09,69.97,69.98,57586.0,65.7295,65.7482,65.6356,65.645,57586.0
2024-05-13 13:00:00,69.98,70.01,69.92,69.97,41986.0,65.645,65.6732,65.5887,65.6356,41986.0
2024-05-13 13:30:00,69.97,69.99,69.87,69.91,57192.0,65.6356,65.6544,65.5418,65.5794,57192.0
2024-05-13 14:00:00,69.91,70.0,69.88,70.0,43107.0,65.5794,65.6638,65.5512,65.6638,43107.0
2024-05-13 14:30:00,70.0,70.03,69.99,70.02,41861.0,65.6638,65.6919,65.6544,65.6825,41861.0
2024-05-13 15:00:00,70.02,70.09,70.01,70.09,91820.0,65.6825,65.7482,65.6732,65.7482,91820.0
2024-05-13 15:30:00,70.08,70.08,69.81,69.84,264964.0,65.7388,65.7388,65.4856,65.5137,264964.0
2024-05-14 09:30:00,70.0,70.02,69.67,69.84,239335.0,65.6638,65.6825,65.3542,65.5137,239335.0
2024-05-14 10:00:00,69.84,69.85,69.55,69.65,244770.0,65.5137,65.5231,65.2417,65.3355,244770.0
2024-05-14 10:30:00,69.64,69.87,69.61,69.84,166186.0,65.3261,65.5418,65.2979,65.5137,166186.0
2024-05-14 11:00:00,69.84,69.95,69.77,69.88,171861.0,65.5137,65.6169,65.448,65.5512,171861.0
2024-05-14 11:30:00,69.88,70.08,69.81,70.03,176496.0,65.5512,65.7388,65.4856,65.6919,176496.0
2024-05-14 12:00:00,70.03,70.05,69.63,69.64,73991.0,65.6919,65.7107,65.3167,65.3261,73991.0
2024-05-14 12:30:00,69.63,69.66,69.53,69.62,174166.0,65.3167,65.3449,65.2229,65.3073,174166.0
2024-05-14 13:00:00,69.63,69.63,69.55,69.59,94654.0,65.3167,65.3167,65.2417,65.2792,94654.0
2024-05-14 13:30:00,69.58,69.64,69.55,69.55,54153.0,65.2698,65.3261,65.2417,65.2417,54153.0
2024-05-14 14:00:00,69.55,69.76,69.54,69.72,109512.0,65.2417,65.4387,65.2323,65.4011,109512.0
2024-05-14 14:30:00,69.72,69.83,69.68,69.8,80216.0,65.4011,65.5043,65.3636,65.4762,80216.0
2024-05-14 15:00:00,69.8,69.83,69.75,69.81,98438.0,65.4762,65.5043,65.4293,65.4856,98438.0
2024-05-14 15:30:00,69.81,69.82,69.68,69.68,503120.0,65.4856,65.4949,65.3636,65.3636,503120.0
2024-05-15 09:30:00,70.45,70.45,69.43,69.44,420691.0,66.0859,66.0859,65.1291,65.1385,420691.0
2024-05-15 10:00:00,69.45,69.46,68.99,69.31,158354.0,65.1479,65.1572,64.7164,65.0165,158354.0
2024-05-15 10:30:00,69.31,69.88,69.3,69.83,171074.0,65.0165,65.5512,65.0072,65.5043,171074.0
2024-05-15 11:00:00,69.84,69.93,69.72,69.89,139953.0,65.5137,65.5981,65.4011,65.5606,139953.0
2024-05-15 11:30:00,69.9,70.01,69.87,69.98,145677.0,65.57,65.6732,65.5418,65.645,145677.0
2024-05-15 12:00:00,69.97,70.09,69.93,70.01,85155.0,65.6356,65.7482,65.5981,65.6732,85155.0
2024-05-15 12:30:00,70.01,70.04,69.94,70.03,35943.0,65.6732,65.7013,65.6075,65.6919,35943.0
2024-05-15 13:00:00,70.03,70.13,69.98,70.11,38157.0,65.6919,65.7857,65.645,65.767,38157.0
2024-05-15 13:30:00,70.12,70.21,70.07,70.21,53416.0,65.7764,65.8608,65.7295,65.8608,53416.0
2024-05-15 14:00:00,70.22,70.22,70.09,70.14,48491.0,65.8702,65.8702,65.7482,65.7951,48491.0
2024-05-15 14:30:00,70.14,70.15,70.05,70.11,56758.0,65.7951,65.8045,65.7107,65.767,56758.0
2024-05-15 15:00:00,70.09,70.21,70.07,70.17,78527.0,65.7482,65.8608,65.7295,65.8233,78527.0
2024-05-15 15:30:00,70.17,70.35,70.15,70.34,280598.0,65.8233,65.9921,65.8045,65.9827,280598.0
2024-05-16 09:30:00,71.08,71.22,70.81,71.05,672767.0,66.6769,66.8082,66.4236,66.6487,672767.0
2024-05-16 10:00:00,71.05,71.29,71.05,71.17,197135.0,66.6487,66.8739,66.6487,66.7613,197135.0
2024-05-16 10:30:00,71.16,71.47,71.16,71.47,160881.0,66.7519,67.0427,66.7519,67.0427,160881.0
2024-05-16 11:00:00,71.47,71.5,71.24,71.4,282139.0,67.0427,67.0709,66.827,66.9771,282139.0
2024-05-16 11:30:00,71.4,71.89,71.38,71.82,215319.0,66.9771,67.4367,66.9583,67.371,215319.0
2024-05-16 12:00:00,71.81,71.94,71.71,71.83,176533.0,67.3617,67.4836,67.2679,67.3804,176533.0
2024-05-16 12:30:00,71.83,71.89,71.78,71.83,101087.0,67.3804,67.4367,67.3335,67.3804,101087.0
2024-05-16 13:00:00,71.83,71.88,71.61,71.64,61040.0,67.3804,67.4273,67.1741,67.2022,61040.0
2024-05-16 13:30:00,71.65,71.67,71.42,71.52,45374.0,67.2116,67.2303,66.9958,67.0896,45374.0
2024-05-16 14:00:00,71.52,71.62,71.5,71.59,54735.0,67.0896,67.1834,67.0709,67.1553,54735.0
2024-05-16 14:30:00,71.58,71.7,71.55,71.65,137863.0,67.1459,67.2585,67.1178,67.2116,137863.0
2024-05-16 15:00:00,71.65,71.93,71.65,71.9,185728.0,67.2116,67.4742,67.2116,67.4461,185728.0
2024-05-16 15:30:00,71.9,72.0,71.82,71.9,584598.0,67.4461,67.5399,67.371,67.4461,584598.0
2024-05-17 09:30:00,72.99,73.2,72.78,73.04,353518.0,68.4686,68.6656,68.2716,68.5155,353518.0
2024-05-17 10:00:00,73.04,73.48,73.04,73.42,200213.0,68.5155,68.9282,68.5155,68.8719,200213.0
2024-05-17 10:30:00,73.42,73.53,73.35,73.35,165674.0,68.8719,68.9751,68.8063,68.8063,165674.0
2024-05-17 11:00:00,73.36,73.45,73.22,73.25,151649.0,68.8157,68.9001,68.6843,68.7125,151649.0
2024-05-17 11:30:00,73.25,73.58,73.18,73.5,152730.0,68.7125,69.022,68.6468,68.947,152730.0
2024-05-17 12:00:00,73.51,73.59,73.43,73.47,62859.0,68.9564,69.0314,68.8813,68.9188,62859.0
2024-05-17 12:30:00,73.47,73.54,73.39,73.48,139036.0,68.9188,68.9845,68.8438,68.9282,139036.0
2024-05-17 13:00:00,73.47,73.63,73.45,73.63,103743.0,68.9188,69.0689,68.9001,69.0689,103743.0
2024-05-17 13:30:00,73.63,73.65,73.51,73.56,64556.0,69.0689,69.0877,68.9564,69.0033,64556.0
2024-05-17 14:00:00,73.56,73.59,73.3,73.38,122712.0,69.0033,69.0314,68.7594,68.8344,122712.0
2024-05-17 14:30:00,73.38,73.46,73.32,73.42,130499.0,68.8344,68.9095,68.7781,68.8719,130499.0
2024-05-17 15:00:00,73.41,73.55,73.36,73.55,147703.0,68.8626,68.9939,68.8157,68.9939,147703.0
2024-05-17 15:30:00,73.55,73.64,73.44,73.62,452334.0,68.9939,69.0783,68.8907,69.0595,452334.0
2024-05-20 09:30:00,73.32,73.36,73.02,73.3,254425.0,68.7781,68.8157,68.4967,68.7594,254425.0
2024-05-20 10:00:00,73.32,73.4,73.13,73.31,181858.0,68.7781,68.8532,68.5999,68.7687,181858.0
2024-05-20 10:30:00,73.31,73.37,73.25,73.33,127929.0,68.7687,68.825,68.7125,68.7875,127929.0
2024-05-20 11:00:00,73.33,73.46,73.26,73.38,96999.0,68.7875,68.9095,68.7218,68.8344,96999.0
2024-05-20 11:30:00,73.38,73.59,73.28,73.37,124971.0,68.8344,69.0314,68.7406,68.825,124971.0
2024-05-20 12:00:00,73.38,73.52,73.33,73.48,45605.0,68.8344,68.9657,68.7875,68.9282,45605.0
2024-05-20 12:30:00,73.48,73.52,73.3,73.33,65022.0,68.9282,68.9657,68.7594,68.7875,65022.0
2024-05-20 13:00:00,73.33,73.41,73.31,73.38,78349.0,68.7875,68.8626,68.7687,68.8344,78349.0
2024-05-20 13:30:00,73.38,73.51,73.3,73.47,77261.0,68.8344,68.9564,68.7594,68.9188,77261.0
2024-05-20 14:00:00,73.46,73.47,73.25,73.31,103324.0,68.9095,68.9188,68.7125,68.7687,103324.0
2024-05-20 14:30:00,73.31,73.37,73.22,73.22,98901.0,68.7687,68.825,68.6843,68.6843,98901.0
2024-05-20 15:00:00,73.23,73.3,73.18,73.26,158734.0,68.6937,68.7594,68.6468,68.7218,158734.0
2024-05-20 15:30:00,73.26,73.39,73.15,73.39,575866.0,68.7218,68.8438,68.6187,68.8438,575866.0
2024-05-21 09:30:00,73.56,74.1,73.54,74.05,323077.0,69.0033,69.5098,68.9845,69.4629,323077.0
2024-05-21 10:00:00,74.05,74.23,73.94,74.0,128286.0,69.4629,69.6318,69.3597,69.416,128286.0
2024-05-21 10:30:00,74.0,74.14,73.9,74.08,113259.0,69.416,69.5473,69.3222,69.491,113259.0
2024-05-21 11:00:00,74.08,74.24,74.07,74.15,122225.0,69.491,69.6411,69.4817,69.5567,122225.0
2024-05-21 11:30:00,74.15,74.16,73.75,73.75,150345.0,69.5567,69.5661,69.1815,69.1815,150345.0
2024-05-21 12:00:00,73.76,73.77,73.63,73.65,78216.0,69.1909,69.2003,69.0689,69.0877,78216.0
2024-05-21 12:30:00,73.65,73.79,73.64,73.77,57525.0,69.0877,69.219,69.0783,69.2003,57525.0
2024-05-21 13:00:00,73.77,73.78,73.62,73.7,58483.0,69.2003,69.2096,69.0595,69.1346,58483.0
2024-05-21 13:30:00,73.7,73.81,73.68,73.76,113766.0,69.1346,69.2378,69.1158,69.1909,113766.0
2024-05-21 14:00:00,73.76,73.8,73.65,73.68,179532.0,69.1909,69.2284,69.0877,69.1158,179532.0
2024-05-21 14:30:00,73.67,73.67,73.51,73.52,115164.0,69.1064,69.1064,68.9564,68.9657,115164.0
2024-05-21 15:00:00,73.52,73.56,73.44,73.5,133890.0,68.9657,69.0033,68.8907,68.947,133890.0
2024-05-21 15:30:00,73.5,73.59,73.41,73.51,796125.0,68.947,69.0314,68.8626,68.9564,796125.0
2024-05-22 09:30:00,72.94,73.07,72.37,72.51,443069.0,68.4217,68.5436,67.887,68.0183,443069.0
2024-05-22 10:00:00,72.52,72.53,72.16,72.26,316961.0,68.0277,68.0371,67.69,67.7838,316961.0
2024-05-22 10:30:00,72.25,72.48,72.21,72.37,142327.0,67.7744,67.9902,67.7369,67.887,142327.0
2024-05-22 11:00:00,72.36,72.42,72.14,72.31,221472.0,67.8776,67.9339,67.6712,67.8307,221472.0
2024-05-22 11:30:00,72.3,72.62,72.22,72.61,183865.0,67.8213,68.1215,67.7463,68.1121,183865.0
2024-05-22 12:00:00,72.62,72.65,72.53,72.65,60054.0,68.1215,68.1496,68.0371,68.1496,60054.0
2024-05-22 12:30:00,72.65,72.68,72.54,72.59,66831.0,68.1496,68.1778,68.0464,68.0933,66831.0
2024-05-22 13:00:00,72.6,72.71,72.56,72.57,49412.0,68.1027,68.2059,68.0652,68.0746,49412.0
2024-05-22 13:30:00,72.58,72.58,72.44,72.48,56339.0,68.084,68.084,67.9526,67.9902,56339.0
2024-05-22 14:00:00,72.48,72.48,72.08,72.09,91004.0,67.9902,67.9902,67.6149,67.6243,91004.0
2024-05-22 14:30:00,72.09,72.15,71.96,72.03,100894.0,67.6243,67.6806,67.5024,67.568,100894.0
2024-05-22 15:00:00,72.04,72.13,71.82,71.94,97379.0,67.5774,67.6618,67.371,67.4836,97379.0
2024-05-22 15:30:00,71.95,72.22,71.95,72.21,379324.0,67.493,67.7463,67.493,67.7369,379324.0
2024-05-23 09:30:00,72.59,72.66,72.2,72.35,244855.0,68.0933,68.159,67.7275,67.8682,244855.0
2024-05-23 10:00:00,72.36,72.49,72.25,72.36,172860.0,67.8776,67.9995,67.7744,67.8776,172860.0
2024-05-23 10:30:00,72.35,72.35,72.02,72.07,155948.0,67.8682,67.8682,67.5587,67.6056,155948.0
2024-05-23 11:00:00,72.08,72.24,72.06,72.15,129299.0,67.6149,67.765,67.5962,67.6806,129299.0
2024-05-23 11:30:00,72.16,72.2,72.03,72.13,94209.0,67.69,67.7275,67.568,67.6618,94209.0
2024-05-23 12:00:00,72.12,72.17,71.94,71.99,58953.0,67.6525,67.6994,67.4836,67.5305,58953.0
2024-05-23 12:30:00,71.99,72.04,71.79,71.8,46588.0,67.5305,67.5774,67.3429,67.3523,46588.0
2024-05-23 13:00:00,71.81,71.85,71.71,71.74,114167.0,67.3617,67.3992,67.2679,67.296,114167.0
2024-05-23 13:30:00,71.73,71.74,71.3,71.33,95144.0,67.2866,67.296,66.8833,66.9114,95144.0
2024-05-23 14:00:00,71.33,71.35,71.21,71.31,65096.0,66.9114,66.9302,66.7988,66.8926,65096.0
2024-05-23 14:30:00,71.3,71.37,71.24,71.25,62468.0,66.8833,66.9489,66.827,66.8364,62468.0
2024-05-23 15:00:00,71.26,71.33,71.15,71.27,88786.0,66.8457,66.9114,66.7426,66.8551,88786.0
2024-05-23 15:30:00,71.27,71.45,71.25,71.41,284940.0,66.8551,67.024,66.8364,66.9864,284940.0
2024-05-24 09:30:00,72.15,72.23,71.96,72.01,276025.0,67.6806,67.7556,67.5024,67.5493,276025.0
2024-05-24 10:00:00,72.03,72.3,72.02,72.19,180766.0,67.568,67.8213,67.5587,67.7181,180766.0
2024-05-24 10:30:00,72.2,72.26,72.14,72.15,74749.0,67.7275,67.7838,67.6712,67.6806,74749.0
2024-05-24 11:00:00,72.16,72.27,72.09,72.1,126784.0,67.69,67.7932,67.6243,67.6337,126784.0
2024-05-24 11:30:00,72.09,72.1,71.84,72.0,81354.0,67.6243,67.6337,67.3898,67.5399,81354.0
2024-05-24 12:00:00,72.0,72.12,71.98,72.07,23232.0,67.5399,67.6525,67.5211,67.6056,23232.0
2024-05-24 12:30:00,72.07,72.08,71.93,71.98,29723.0,67.6056,67.6149,67.4742,67.5211,29723.0
2024-05-24 13:00:00,71.98,71.98,71.88,71.92,22469.0,67.5211,67.5211,67.4273,67.4649,22469.0
2024-05-24 13:30:00,71.92,72.04,71.91,72.0,38378.0,67.4649,67.5774,67.4555,67.5399,38378.0
2024-05-24 14:00:00,71.99,72.05,71.82,71.82,63412.0,67.5305,67.5868,67.371,67.371,63412.0
2024-05-24 14:30:00,71.81,71.88,71.8,71.82,41349.0,67.3617,67.4273,67.3523,67.371,41349.0
2024-05-24 15:00:00,71.8,71.8,71.71,71.76,48423.0,67.3523,67.3523,67.2679,67.3148,48423.0
2024-05-24 15:30:00,71.75,71.88,71.73,71.86,217313.0,67.3054,67.4273,67.2866,67.4086,217313.0
2024-05-28 09:30:00,71.96,72.01,71.52,71.54,203601.0,67.5024,67.5493,67.0896,67.1084,203601.0
2024-05-28 10:00:00,71.53,71.53,71.29,71.45,168259.0,67.099,67.099,66.8739,67.024,168259.0
2024-05-28 10:30:00,71.43,71.55,71.33,71.54,114034.0,67.0052,67.1178,66.9114,67.1084,114034.0
2024-05-28 11:00:00,71.54,71.56,71.24,71.51,314046.0,67.1084,67.1272,66.827,67.0803,314046.0
2024-05-28 11:30:00,71.52,71.66,71.34,71.5,82585.0,67.0896,67.221,66.9208,67.0709,82585.0
2024-05-28 12:00:00,71.5,71.53,71.3,71.31,36390.0,67.0709,67.099,66.8833,66.8926,36390.0
2024-05-28 12:30:00,71.31,71.43,71.25,71.27,60606.0,66.8926,67.0052,66.8364,66.8551,60606.0
2024-05-28 13:00:00,71.26,71.27,71.08,71.16,53191.0,66.8457,66.8551,66.6769,66.7519,53191.0
2024-05-28 13:30:00,71.16,71.17,70.93,70.96,58940.0,66.7519,66.7613,66.5362,66.5643,58940.0
2024-05-28 14:00:00,70.95,71.02,70.82,70.83,60585.0,66.5549,66.6206,66.433,66.4424,60585.0
2024-05-28 14:30:00,70.83,70.83,70.69,70.81,68010.0,66.4424,66.4424,66.311,66.4236,68010.0
2024-05-28 15:00:00,70.81,70.88,70.73,70.82,80292.0,66.4236,66.4893,66.3486,66.433,80292.0
2024-05-28 15:30:00,70.82,70.89,70.71,70.87,463671.0,66.433,66.4987,66.3298,66.4799,463671.0
2024-05-29 09:30:00,69.91,69.94,69.53,69.89,424530.0,65.5794,65.6075,65.2229,65.5606,424530.0
2024-05-29 10:00:00,69.89,69.97,69.64,69.73,202526.0,65.5606,65.6356,65.3261,65.4105,202526.0
2024-05-29 10:30:00,69.73,69.81,69.53,69.61,175398.0,65.4105,65.4856,65.2229,65.2979,175398.0
2024-05-29 11:00:00,69.6,69.78,69.41,69.67,260587.0,65.2886,65.4574,65.1103,65.3542,260587.0
2024-05-29 11:30:00,69.68,69.79,69.59,69.67,91025.0,65.3636,65.4668,65.2792,65.3542,91025.0
2024-05-29 12:00:00,69.66,69.77,69.6,69.75,64436.0,65.3449,65.448,65.2886,65.4293,64436.0
2024-05-29 12:30:00,69.74,69.77,69.68,69.75,28144.0,65.4199,65.448,65.3636,65.4293,28144.0
2024-05-29 13:00:00,69.74,69.75,69.51,69.61,64921.0,65.4199,65.4293,65.2041,65.2979,64921.0
2024-05-29 13:30:00,69.61,69.66,69.55,69.66,29281.0,65.2979,65.3449,65.2417,65.3449,29281.0
2024-05-29 14:00:00,69.65,69.67,69.53,69.53,39910.0,65.3355,65.3542,65.2229,65.2229,39910.0
2024-05-29 14:30:00,69.53,69.54,69.44,69.48,45071.0,65.2229,65.2323,65.1385,65.176,45071.0
2024-05-29 15:00:00,69.48,69.59,69.45,69.58,61354.0,65.176,65.2792,65.1479,65.2698,61354.0
2024-05-29 15:30:00,69.58,69.68,69.51,69.54,235954.0,65.2698,65.3636,65.2041,65.2323,235954.0
2024-05-30 09:30:00,69.24,69.65,69.19,69.62,197767.0,64.9509,65.3355,64.904,65.3073,197767.0
2024-05-30 10:00:00,69.64,69.77,69.56,69.65,108419.0,65.3261,65.448,65.251,65.3355,108419.0
2024-05-30 10:30:00,69.63,69.75,69.52,69.67,150753.0,65.3167,65.4293,65.2135,65.3542,150753.0
2024-05-30 11:00:00,69.67,69.78,69.53,69.66,300024.0,65.3542,65.4574,65.2229,65.3449,300024.0
2024-05-30 11:30:00,69.65,69.92,69.57,69.58,261224.0,65.3355,65.5887,65.2604,65.2698,261224.0
2024-05-30 12:00:00,69.59,69.65,69.56,69.58,54343.0,65.2792,65.3355,65.251,65.2698,54343.0
2024-05-30 12:30:00,69.59,69.73,69.58,69.72,40722.0,65.2792,65.4105,65.2698,65.4011,40722.0
2024-05-30 13:00:00,69.72,69.78,69.71,69.76,39033.0,65.4011,65.4574,65.3918,65.4387,39033.0
2024-05-30 13:30:00,69.77,69.84,69.75,69.78,45108.0,65.448,65.5137,65.4293,65.4574,45108.0
2024-05-30 14:00:00,69.77,69.81,69.71,69.8,40164.0,65.448,65.4856,65.3918,65.4762,40164.0
2024-05-30 14:30:00,69.81,69.89,69.76,69.83,48885.0,65.4856,65.5606,65.4387,65.5043,48885.0
2024-05-30 15:00:00,69.84,69.88,69.76,69.8,43702.0,65.5137,65.5512,65.4387,65.4762,43702.0
2024-05-30 15:30:00,69.8,69.87,69.73,69.74,322655.0,65.4762,65.5418,65.4105,65.4199,322655.0
2024-05-31 09:30:00,70.11,70.25,69.89,70.06,126348.0,65.767,65.8983,65.5606,65.7201,126348.0
2024-05-31 10:00:00,70.06,70.12,69.88,69.89,115484.0,65.7201,65.7764,65.5512,65.5606,115484.0
2024-05-31 10:30:00,69.86,69.87,69.6,69.69,102092.0,65.5325,65.5418,65.2886,65.373,102092.0
2024-05-31 11:00:00,69.68,69.72,69.47,69.57,113957.0,65.3636,65.4011,65.1666,65.2604,113957.0
2024-05-31 11:30:00,69.58,69.65,69.48,69.48,118072.0,65.2698,65.3355,65.176,65.176,118072.0
2024-05-31 12:00:00,69.46,69.48,69.33,69.36,46170.0,65.1572,65.176,65.0353,65.0634,46170.0
2024-05-31 12:30:00,69.36,69.44,69.31,69.44,30004.0,65.0634,65.1385,65.0165,65.1385,30004.0
2024-05-31 13:00:00,69.45,69.53,69.43,69.52,65900.0,65.1479,65.2229,65.1291,65.2135,65900.0
2024-05-31 13:30:00,69.52,69.61,69.5,69.57,24946.0,65.2135,65.2979,65.1948,65.2604,24946.0
2024-05-31 14:00:00,69.56,69.75,69.55,69.74,36606.0,65.251,65.4293,65.2417,65.4199,36606.0
2024-05-31 14:30:00,69.75,69.8,69.65,69.74,32097.0,65.4293,65.4762,65.3355,65.4199,32097.0
2024-05-31 15:00:00,69.73,69.77,69.7,69.72,49244.0,65.4105,65.448,65.3824,65.4011,49244.0
2024-05-31 15:30:00,69.71,70.15,69.7,70.11,313718.0,65.3918,65.8045,65.3824,65.767,313718.0
2024-06-03 09:30:00,69.55,69.6,69.19,69.32,209428.0,65.2417,65.2886,64.904,65.0259,209428.0
2024-06-03 10:00:00,69.32,69.56,69.3,69.47,124726.0,65.0259,65.251,65.0072,65.1666,124726.0
2024-06-03 10:30:00,69.5,69.54,69.31,69.5,78903.0,65.1948,65.2323,65.0165,65.1948,78903.0
2024-06-03 11:00:00,69.49,69.56,69.38,69.51,57167.0,65.1854,65.251,65.0822,65.2041,57167.0
2024-06-03 11:30:00,69.53,69.53,69.11,69.15,150750.0,65.2229,65.2229,64.8289,64.8664,150750.0
2024-06-03 12:00:00,69.15,69.16,68.74,68.86,139417.0,64.8664,64.8758,64.4818,64.5944,139417.0
2024-06-03 12:30:00,68.85,68.94,68.67,68.93,81238.0,64.585,64.6695,64.4162,64.6601,81238.0
2024-06-03 13:00:00,68.93,69.04,68.84,69.03,42470.0,64.6601,64.7633,64.5756,64.7539,42470.0
2024-06-03 13:30:00,69.01,69.16,68.98,69.11,48605.0,64.7351,64.8758,64.707,64.8289,48605.0
2024-06-03 14:00:00,69.13,69.32,69.11,69.25,65973.0,64.8477,65.0259,64.8289,64.9602,65973.0
2024-06-03 14:30:00,69.25,69.29,69.19,69.23,56320.0,64.9602,64.9978,64.904,64.9415,56320.0
2024-06-03 15:00:00,69.23,69.28,69.18,69.19,69169.0,64.9415,64.9884,64.8946,64.904,69169.0
2024-06-03 15:30:00,69.19,69.43,69.14,69.42,251710.0,64.904,65.1291,64.8571,65.1197,251710.0
2024-06-04 09:30:00,68.26,68.26,67.87,68.05,277092.0,64.0316,64.0316,63.6657,63.8346,277092.0
2024-06-04 10:00:00,68.05,68.39,68.04,68.39,222321.0,63.8346,64.1535,63.8252,64.1535,222321.0
2024-06-04 10:30:00,68.4,68.4,68.17,68.28,183084.0,64.1629,64.1629,63.9471,64.0503,183084.0
2024-06-04 11:00:00,68.3,68.39,68.18,68.37,192728.0,64.0691,64.1535,63.9565,64.1348,192728.0
2024-06-04 11:30:00,68.38,68.38,68.06,68.07,123603.0,64.1441,64.1441,63.844,63.8533,123603.0
2024-06-04 12:00:00,68.06,68.07,67.98,68.06,72188.0,63.844,63.8533,63.7689,63.844,72188.0
2024-06-04 12:30:00,68.06,68.15,67.98,68.08,54419.0,63.844,63.9284,63.7689,63.8627,54419.0
2024-06-04 13:00:00,68.09,68.23,68.05,68.17,45207.0,63.8721,64.0034,63.8346,63.9471,45207.0
2024-06-04 13:30:00,68.18,68.27,68.12,68.24,48061.0,63.9565,64.041,63.9002,64.0128,48061.0
2024-06-04 14:00:00,68.24,68.4,68.22,68.3,48270.0,64.0128,64.1629,63.9941,64.0691,48270.0
2024-06-04 14:30:00,68.3,68.32,68.17,68.18,71667.0,64.0691,64.0879,63.9471,63.9565,71667.0
2024-06-04 15:00:00,68.19,68.28,68.08,68.18,103351.0,63.9659,64.0503,63.8627,63.9565,103351.0
2024-06-04 15:30:00,68.18,68.32,68.05,68.3,448796.0,63.9565,64.0879,63.8346,64.0691,448796.0
2024-06-05 09:30:00,68.13,68.44,68.1,68.4,202468.0,63.9096,64.2004,63.8815,64.1629,202468.0
2024-06-05 10:00:00,68.39,68.39,67.73,67.89,207613.0,64.1535,64.1535,63.5344,63.6845,207613.0
2024-06-05 10:30:00,67.9,68.18,67.79,67.82,132621.0,63.6939,63.9565,63.5907,63.6188,132621.0
2024-06-05 11:00:00,67.82,68.15,67.82,67.97,118178.0,63.6188,63.9284,63.6188,63.7595,118178.0
2024-06-05 11:30:00,67.97,68.04,67.74,67.94,197033.0,63.7595,63.8252,63.5438,63.7314,197033.0
2024-06-05 12:00:00,67.94,67.97,67.84,67.85,36633.0,63.7314,63.7595,63.6376,63.647,36633.0
2024-06-05 12:30:00,67.85,67.92,67.82,67.87,29815.0,63.647,63.7126,63.6188,63.6657,29815.0
2024-06-05 13:00:00,67.86,67.91,67.78,67.79,34119.0,63.6564,63.7033,63.5813,63.5907,34119.0
2024-06-05 13:30:00,67.8,67.93,67.79,67.92,32137.0,63.6001,63.722,63.5907,63.7126,32137.0
2024-06-05 14:00:00,67.92,67.94,67.85,67.94,31165.0,63.7126,63.7314,63.647,63.7314,31165.0
2024-06-05 14:30:00,67.93,68.04,67.91,68.04,75265.0,63.722,63.8252,63.7033,63.8252,75265.0
2024-06-05 15:00:00,68.04,68.1,67.98,67.99,64306.0,63.8252,63.8815,63.7689,63.7783,64306.0
2024-06-05 15:30:00,67.98,68.1,67.91,68.09,246581.0,63.7689,63.8815,63.7033,63.8721,246581.0
2024-06-06 09:30:00,68.24,68.56,68.07,68.52,130177.0,64.0128,64.313,63.8533,64.2755,130177.0
2024-06-06 10:00:00,68.52,68.62,68.39,68.51,113550.0,64.2755,64.3693,64.1535,64.2661,113550.0
2024-06-06 10:30:00,68.5,68.68,68.43,68.65,74030.0,64.2567,64.4256,64.191,64.3974,74030.0
2024-06-06 11:00:00,68.65,69.12,68.63,69.09,110879.0,64.3974,64.8383,64.3787,64.8102,110879.0
2024-06-06 11:30:00,69.08,69.26,69.07,69.17,89485.0,64.8008,64.9696,64.7914,64.8852,89485.0
2024-06-06 12:00:00,69.16,69.16,68.98,69.09,46163.0,64.8758,64.8758,64.707,64.8102,46163.0
2024-06-06 12:30:00,69.09,69.09,69.01,69.08,54147.0,64.8102,64.8102,64.7351,64.8008,54147.0
2024-06-06 13:00:00,69.06,69.19,69.04,69.13,27084.0,64.782,64.904,64.7633,64.8477,27084.0
2024-06-06 13:30:00,69.13,69.19,69.09,69.14,30782.0,64.8477,64.904,64.8102,64.8571,30782.0
2024-06-06 14:00:00,69.13,69.14,68.88,69.04,51711.0,64.8477,64.8571,64.6132,64.7633,51711.0
2024-06-06 14:30:00,69.03,69.17,69.01,69.15,34371.0,64.7539,64.8852,64.7351,64.8664,34371.0
2024-06-06 15:00:00,69.14,69.23,69.12,69.2,50660.0,64.8571,64.9415,64.8383,64.9133,50660.0
2024-06-06 15:30:00,69.2,69.27,69.13,69.21,137023.0,64.9133,64.979,64.8477,64.9227,137023.0
2024-06-07 09:30:00,68.42,68.42,68.04,68.33,122476.0,64.1817,64.1817,63.8252,64.0972,122476.0
2024-06-07 10:00:00,68.33,68.44,68.28,68.4,92174.0,64.0972,64.2004,64.0503,64.1629,92174.0
2024-06-07 10:30:00,68.41,68.45,68.26,68.3,69224.0,64.1723,64.2098,64.0316,64.0691,69224.0
2024-06-07 11:00:00,68.29,68.29,68.11,68.14,110145.0,64.0597,64.0597,63.8909,63.919,110145.0
2024-06-07 11:30:00,68.14,68.18,67.86,67.88,163843.0,63.919,63.9565,63.6564,63.6751,163843.0
2024-06-07 12:00:00,67.88,67.96,67.84,67.96,40802.0,63.6751,63.7502,63.6376,63.7502,40802.0
2024-06-07 12:30:00,67.98,68.09,67.82,68.09,114368.0,63.7689,63.8721,63.6188,63.8721,114368.0
2024-06-07 13:00:00,68.09,68.16,68.02,68.06,43613.0,63.8721,63.9378,63.8064,63.844,43613.0
2024-06-07 13:30:00,68.06,68.07,67.92,67.93,37220.0,63.844,63.8533,63.7126,63.722,37220.0
2024-06-07 14:00:00,67.93,68.06,67.85,68.05,36690.0,63.722,63.844,63.647,63.8346,36690.0
2024-06-07 14:30:00,68.05,68.09,68.0,68.0,50256.0,63.8346,63.8721,63.7877,63.7877,50256.0
2024-06-07 15:00:00,68.01,68.04,67.89,67.96,60650.0,63.7971,63.8252,63.6845,63.7502,60650.0
2024-06-07 15:30:00,67.96,68.06,67.95,67.99,246181.0,63.7502,63.844,63.7408,63.7783,246181.0
2024-06-10 09:30:00,67.84,67.88,67.67,67.8,111027.0,63.6376,63.6751,63.4781,63.6001,111027.0
2024-06-10 10:00:00,67.8,67.97,67.75,67.95,72853.0,63.6001,63.7595,63.5532,63.7408,72853.0
2024-06-10 10:30:00,67.95,68.11,67.91,67.95,45628.0,63.7408,63.8909,63.7033,63.7408,45628.0
2024-06-10 11:00:00,67.95,68.11,67.87,68.05,50284.0,63.7408,63.8909,63.6657,63.8346,50284.0
2024-06-10 11:30:00,68.09,68.2,68.08,68.14,45199.0,63.8721,63.9753,63.8627,63.919,45199.0
2024-06-10 12:00:00,68.15,68.25,68.12,68.14,23018.0,63.9284,64.0222,63.9002,63.919,23018.0
2024-06-10 12:30:00,68.14,68.24,68.12,68.24,17751.0,63.919,64.0128,63.9002,64.0128,17751.0
2024-06-10 13:00:00,68.24,68.29,68.18,68.23,31066.0,64.0128,64.0597,63.9565,64.0034,31066.0
2024-06-10 13:30:00,68.23,68.46,68.22,68.34,45285.0,64.0034,64.2192,63.9941,64.1066,45285.0
2024-06-10 14:00:00,68.35,68.37,68.31,68.35,30386.0,64.116,64.1348,64.0785,64.116,30386.0
2024-06-10 14:30:00,68.35,68.42,68.31,68.32,36935.0,64.116,64.1817,64.0785,64.0879,36935.0
2024-06-10 15:00:00,68.33,68.41,68.32,68.34,60043.0,64.0972,64.1723,64.0879,64.1066,60043.0
2024-06-10 15:30:00,68.34,68.34,68.21,68.24,197680.0,64.1066,64.1066,63.9847,64.0128,197680.0
2024-06-11 09:30:00,66.48,66.54,66.23,66.48,252872.0,62.3618,62.4181,62.1273,62.3618,252872.0
2024-06-11 10:00:00,66.47,66.68,66.41,66.5,143331.0,62.3525,62.5494,62.2962,62.3806,143331.0
2024-06-11 10:30:00,66.47,66.72,66.46,66.55,111794.0,62.3525,62.587,62.3431,62.4275,111794.0
2024-06-11 11:00:00,66.55,66.68,66.5,66.68,98998.0,62.4275,62.5494,62.3806,62.5494,98998.0
2024-06-11 11:30:00,66.68,66.89,66.66,66.78,65129.0,62.5494,62.7464,62.5307,62.6433,65129.0
2024-06-11 12:00:00,66.78,66.85,66.66,66.73,35150.0,62.6433,62.7089,62.5307,62.5964,35150.0
2024-06-11 12:30:00,66.74,66.88,66.74,66.85,22488.0,62.6057,62.7371,62.6057,62.7089,22488.0
2024-06-11 13:00:00,66.85,66.9,66.81,66.85,35994.0,62.7089,62.7558,62.6714,62.7089,35994.0
2024-06-11 13:30:00,66.85,66.9,66.8,66.9,18008.0,62.7089,62.7558,62.662,62.7558,18008.0
2024-06-11 14:00:00,66.9,66.96,66.85,66.92,34491.0,62.7558,62.8121,62.7089,62.7746,34491.0
2024-06-11 14:30:00,66.94,67.0,66.92,66.98,53464.0,62.7933,62.8496,62.7746,62.8309,53464.0
2024-06-11 15:00:00,66.98,67.08,66.97,66.98,55808.0,62.8309,62.9247,62.8215,62.8309,55808.0
2024-06-11 15:30:00,66.98,67.2,66.96,67.18,418143.0,62.8309,63.0372,62.8121,63.0185,418143.0
2024-06-12 09:30:00,68.16,68.27,67.61,67.68,232602.0,63.9378,64.041,63.4218,63.4875,232602.0
2024-06-12 10:00:00,67.68,67.76,67.41,67.68,201565.0,63.4875,63.5625,63.2342,63.4875,201565.0
2024-06-12 10:30:00,67.66,67.66,67.38,67.41,134532.0,63.4687,63.4687,63.2061,63.2342,134532.0
2024-06-12 11:00:00,67.4,67.72,67.37,67.62,101891.0,63.2248,63.525,63.1967,63.4312,101891.0
2024-06-12 11:30:00,67.61,67.73,67.45,67.68,133984.0,63.4218,63.5344,63.2718,63.4875,133984.0
2024-06-12 12:00:00,67.67,67.68,67.49,67.52,33038.0,63.4781,63.4875,63.3093,63.3374,33038.0
2024-06-12 12:30:00,67.51,67.65,67.51,67.59,33342.0,63.328,63.4594,63.328,63.4031,33342.0
2024-06-12 13:00:00,67.59,67.65,67.51,67.61,33321.0,63.4031,63.4594,63.328,63.4218,33321.0
2024-06-12 13:30:00,67.61,67.61,67.52,67.53,27406.0,63.4218,63.4218,63.3374,63.3468,27406.0
2024-06-12 14:00:00,67.53,67.53,67.2,67.48,76018.0,63.3468,63.3468,63.0372,63.2999,76018.0
2024-06-12 14:30:00,67.48,67.55,67.14,67.24,84964.0,63.2999,63.3656,62.981,63.0748,84964.0
2024-06-12 15:00:00,67.23,67.27,67.0,67.02,134276.0,63.0654,63.1029,62.8496,62.8684,134276.0
2024-06-12 15:30:00,67.02,67.23,66.91,67.06,397920.0,62.8684,63.0654,62.7652,62.9059,397920.0
2024-06-13 09:30:00,66.91,67.09,66.75,66.92,171884.0,62.7652,62.9341,62.6151,62.7746,171884.0
2024-06-13 10:00:00,66.92,67.02,66.68,66.73,202953.0,62.7746,62.8684,62.5494,62.5964,202953.0
2024-06-13 10:30:00,66.75,66.86,66.64,66.81,116462.0,62.6151,62.7183,62.5119,62.6714,116462.0
2024-06-13 11:00:00,66.79,66.85,66.65,66.81,83902.0,62.6526,62.7089,62.5213,62.6714,83902.0
2024-06-13 11:30:00,66.81,66.91,66.79,66.87,62373.0,62.6714,62.7652,62.6526,62.7277,62373.0
2024-06-13 12:00:00,66.86,66.92,66.76,66.86,79952.0,62.7183,62.7746,62.6245,62.7183,79952.0
2024-06-13 12:30:00,66.86,66.95,66.82,66.93,59645.0,62.7183,62.8027,62.6808,62.784,59645.0
2024-06-13 13:00:00,66.92,67.02,66.92,66.95,49822.0,62.7746,62.8684,62.7746,62.8027,49822.0
2024-06-13 13:30:00,66.95,66.96,66.86,66.92,31709.0,62.8027,62.8121,62.7183,62.7746,31709.0
2024-06-13 14:00:00,66.91,66.91,66.81,66.85,46699.0,62.7652,62.7652,62.6714,62.7089,46699.0
2024-06-13 14:30:00,66.85,66.9,66.81,66.88,35577.0,62.7089,62.7558,62.6714,62.7371,35577.0
2024-06-13 15:00:00,66.88,66.93,66.86,66.87,55376.0,62.7371,62.784,62.7183,62.7277,55376.0
2024-06-13 15:30:00,66.87,67.02,66.84,66.92,221080.0,62.7277,62.8684,62.6995,62.7746,221080.0
2024-06-14 09:30:00,65.98,66.21,65.92,66.1,204959.0,61.8928,62.1086,61.8365,62.0054,204959.0
2024-06-14 10:00:00,66.08,66.13,65.84,66.1,127196.0,61.9866,62.0335,61.7615,62.0054,127196.0
2024-06-14 10:30:00,66.1,66.16,65.95,66.15,92054.0,62.0054,62.0617,61.8647,62.0523,92054.0
2024-06-14 11:00:00,66.14,66.36,66.13,66.36,119157.0,62.0429,62.2493,62.0335,62.2493,119157.0
2024-06-14 11:30:00,66.35,66.48,66.33,66.48,106090.0,62.2399,62.3618,62.2211,62.3618,106090.0
2024-06-14 12:00:00,66.48,66.65,66.47,66.55,75821.0,62.3618,62.5213,62.3525,62.4275,75821.0
2024-06-14 12:30:00,66.55,66.61,66.5,66.51,34109.0,62.4275,62.4838,62.3806,62.39,34109.0
2024-06-14 13:00:00,66.51,66.62,66.46,66.5,37414.0,62.39,62.4932,62.3431,62.3806,37414.0
2024-06-14 13:30:00,66.48,66.57,66.46,66.51,38032.0,62.3618,62.4463,62.3431,62.39,38032.0
2024-06-14 14:00:00,66.51,66.51,66.35,66.41,42850.0,62.39,62.39,62.2399,62.2962,42850.0
2024-06-14 14:30:00,66.41,66.55,66.39,66.53,35157.0,62.2962,62.4275,62.2774,62.4087,35157.0
2024-06-14 15:00:00,66.52,66.54,66.49,66.52,49219.0,62.3994,62.4181,62.3712,62.3994,49219.0
2024-06-14 15:30:00,66.52,66.55,66.46,66.52,202548.0,62.3994,62.4275,62.3431,62.3994,202548.0
2024-06-17 09:30:00,65.53,65.79,65.38,65.59,221342.0,61.4707,61.7146,61.33,61.527,221342.0
2024-06-17 10:00:00,65.6,65.61,65.4,65.53,62087.0,61.5364,61.5457,61.3487,61.4707,62087.0
2024-06-17 10:30:00,65.53,65.61,65.49,65.59,67388.0,61.4707,61.5457,61.4332,61.527,67388.0
2024-06-17 11:00:00,65.6,65.85,65.6,65.82,84378.0,61.5364,61.7709,61.5364,61.7427,84378.0
2024-06-17 11:30:00,65.84,65.86,65.67,65.73,61171.0,61.7615,61.7802,61.602,61.6583,61171.0
2024-06-17 12:00:00,65.74,65.84,65.74,65.81,46712.0,61.6677,61.7615,61.6677,61.7333,46712.0
2024-06-17 12:30:00,65.82,65.89,65.76,65.89,51167.0,61.7427,61.8084,61.6864,61.8084,51167.0
2024-06-17 13:00:00,65.89,65.96,65.79,65.81,65922.0,61.8084,61.874,61.7146,61.7333,65922.0
2024-06-17 13:30:00,65.81,65.96,65.81,65.96,70837.0,61.7333,61.874,61.7333,61.874,70837.0
2024-06-17 14:00:00,65.95,66.1,65.95,66.07,57323.0,61.8647,62.0054,61.8647,61.9772,57323.0
2024-06-17 14:30:00,66.08,66.15,66.06,66.11,46014.0,61.9866,62.0523,61.9679,62.0148,46014.0
2024-06-17 15:00:00,66.1,66.12,66.05,66.09,70184.0,62.0054,62.0241,61.9585,61.996,70184.0
2024-06-17 15:30:00,66.09,66.12,65.91,66.0,316227.0,61.996,62.0241,61.8271,61.9116,316227.0
2024-06-18 09:30:00,65.81,66.42,65.77,66.27,388491.0,61.7333,62.3056,61.6958,62.1648,388491.0
2024-06-18 10:00:00,66.28,66.36,66.06,66.25,247238.0,62.1742,62.2493,61.9679,62.1461,247238.0
2024-06-18 10:30:00,66.25,66.35,66.12,66.18,106899.0,62.1461,62.2399,62.0241,62.0804,106899.0
2024-06-18 11:00:00,66.17,66.26,66.08,66.16,68945.0,62.071,62.1555,61.9866,62.0617,68945.0
2024-06-18 11:30:00,66.16,66.5,66.15,66.4,82866.0,62.0617,62.3806,62.0523,62.2868,82866.0
2024-06-18 12:00:00,66.41,66.46,66.35,66.36,52619.0,62.2962,62.3431,62.2399,62.2493,52619.0
2024-06-18 12:30:00,66.35,66.4,66.27,66.38,58874.0,62.2399,62.2868,62.1648,62.268,58874.0
2024-06-18 13:00:00,66.38,66.41,66.2,66.36,68199.0,62.268,62.2962,62.0992,62.2493,68199.0
2024-06-18 13:30:00,66.37,66.42,66.3,66.31,37872.0,62.2587,62.3056,62.193,62.2024,37872.0
2024-06-18 14:00:00,66.31,66.33,66.18,66.2,58161.0,62.2024,62.2211,62.0804,62.0992,58161.0
2024-06-18 14:30:00,66.2,66.33,66.2,66.32,42973.0,62.0992,62.2211,62.0992,62.2117,42973.0
2024-06-18 15:00:00,66.33,66.34,66.2,66.22,69279.0,62.2211,62.2305,62.0992,62.1179,69279.0
2024-06-18 15:30:00,66.21,66.3,66.16,66.26,213641.0,62.1086,62.193,62.0617,62.1555,213641.0
2024-06-20 09:30:00,66.74,66.74,66.46,66.61,204053.0,62.6057,62.6057,62.3431,62.4838,204053.0
2024-06-20 10:00:00,66.61,66.91,66.61,66.87,95146.0,62.4838,62.7652,62.4838,62.7277,95146.0
2024-06-20 10:30:00,66.87,66.99,66.82,66.99,101948.0,62.7277,62.8402,62.6808,62.8402,101948.0
2024-06-20 11:00:00,67.0,67.05,66.84,66.87,109870.0,62.8496,62.8965,62.6995,62.7277,109870.0
2024-06-20 11:30:00,66.87,67.02,66.76,66.95,101465.0,62.7277,62.8684,62.6245,62.8027,101465.0
2024-06-20 12:00:00,66.95,67.03,66.9,66.93,58117.0,62.8027,62.8778,62.7558,62.784,58117.0
2024-06-20 12:30:00,66.92,66.98,66.78,66.8,123629.0,62.7746,62.8309,62.6433,62.662,123629.0
2024-06-20 13:00:00,66.8,66.82,66.68,66.73,88168.0,62.662,62.6808,62.5494,62.5964,88168.0
2024-06-20 13:30:00,66.72,66.83,66.68,66.81,98293.0,62.587,62.6902,62.5494,62.6714,98293.0
2024-06-20 14:00:00,66.82,67.03,66.81,67.02,37660.0,62.6808,62.8778,62.6714,62.8684,37660.0
2024-06-20 14:30:00,67.01,67.03,66.95,66.97,43667.0,62.859,62.8778,62.8027,62.8215,43667.0
2024-06-20 15:00:00,66.96,66.97,66.82,66.96,53045.0,62.8121,62.8215,62.6808,62.8121,53045.0
2024-06-20 15:30:00,66.94,66.98,66.83,66.92,203377.0,62.7933,62.8309,62.6902,62.7746,203377.0
2024-06-21 09:30:00,66.03,66.26,66.01,66.17,203653.0,61.9397,62.1555,61.921,62.071,203653.0
2024-06-21 10:00:00,66.16,66.35,66.11,66.26,112559.0,62.0617,62.2399,62.0148,62.1555,112559.0
2024-06-21 10:30:00,66.27,66.29,66.17,66.22,73850.0,62.1648,62.1836,62.071,62.1179,73850.0
2024-06-21 11:00:00,66.23,66.31,66.09,66.1,81480.0,62.1273,62.2024,61.996,62.0054,81480.0
2024-06-21 11:30:00,66.11,66.27,66.02,66.16,98174.0,62.0148,62.1648,61.9303,62.0617,98174.0
2024-06-21 12:00:00,66.16,66.26,66.13,66.24,20737.0,62.0617,62.1555,62.0335,62.1367,20737.0
2024-06-21 12:30:00,66.23,66.34,66.22,66.3,31270.0,62.1273,62.2305,62.1179,62.193,31270.0
2024-06-21 13:00:00,66.28,66.3,66.23,66.24,32849.0,62.1742,62.193,62.1273,62.1367,32849.0
2024-06-21 13:30:00,66.23,66.31,66.22,66.3,28270.0,62.1273,62.2024,62.1179,62.193,28270.0
2024-06-21 14:00:00,66.29,66.36,66.23,66.34,32092.0,62.1836,62.2493,62.1273,62.2305,32092.0
2024-06-21 14:30:00,66.34,66.35,66.28,66.32,44065.0,62.2305,62.2399,62.1742,62.2117,44065.0
2024-06-21 15:00:00,66.31,66.39,66.28,66.31,58141.0,62.2024,62.2774,62.1742,62.2024,58141.0
2024-06-21 15:30:00,66.3,66.44,66.2,66.4,270824.0,62.193,62.3243,62.0992,62.2868,270824.0
2024-06-24 09:30:00,66.53,67.02,66.53,66.95,154903.0,62.4087,62.8684,62.4087,62.8027,154903.0
2024-06-24 10:00:00,66.96,67.04,66.82,66.84,151609.0,62.8121,62.8871,62.6808,62.6995,151609.0
2024-06-24 10:30:00,66.86,66.97,66.75,66.77,91609.0,62.7183,62.8215,62.6151,62.6339,91609.0
2024-06-24 11:00:00,66.78,66.79,66.57,66.64,134404.0,62.6433,62.6526,62.4463,62.5119,134404.0
2024-06-24 11:30:00,66.64,66.65,66.21,66.28,144009.0,62.5119,62.5213,62.1086,62.1742,144009.0
2024-06-24 12:00:00,66.28,66.58,66.27,66.52,56396.0,62.1742,62.4556,62.1648,62.3994,56396.0
2024-06-24 12:30:00,66.5,66.51,66.42,66.43,47730.0,62.3806,62.39,62.3056,62.3149,47730.0
2024-06-24 13:00:00,66.43,66.47,66.33,66.4,43137.0,62.3149,62.3525,62.2211,62.2868,43137.0
2024-06-24 13:30:00,66.39,66.47,66.39,66.43,36899.0,62.2774,62.3525,62.2774,62.3149,36899.0
2024-06-24 14:00:00,66.42,66.43,66.38,66.4,47438.0,62.3056,62.3149,62.268,62.2868,47438.0
2024-06-24 14:30:00,66.4,66.58,66.37,66.52,73303.0,62.2868,62.4556,62.2587,62.3994,73303.0
2024-06-24 15:00:00,66.53,66.59,66.5,66.55,68101.0,62.4087,62.465,62.3806,62.4275,68101.0
2024-06-24 15:30:00,66.54,66.58,66.44,66.45,201817.0,62.4181,62.4556,62.3243,62.3337,201817.0
2024-06-25 09:30:00,66.65,66.84,66.54,66.7,171359.0,62.5213,62.6995,62.4181,62.5682,171359.0
2024-06-25 10:00:00,66.71,66.76,66.57,66.62,91797.0,62.5776,62.6245,62.4463,62.4932,91797.0
2024-06-25 10:30:00,66.63,66.65,66.44,66.48,137911.0,62.5025,62.5213,62.3243,62.3618,137911.0
2024-06-25 11:00:00,66.47,66.65,66.45,66.59,62746.0,62.3525,62.5213,62.3337,62.465,62746.0
2024-06-25 11:30:00,66.58,66.61,66.5,66.58,63010.0,62.4556,62.4838,62.3806,62.4556,63010.0
2024-06-25 12:00:00,66.55,66.57,66.39,66.4,37854.0,62.4275,62.4463,62.2774,62.2868,37854.0
2024-06-25 12:30:00,66.39,66.42,66.33,66.4,28877.0,62.2774,62.3056,62.2211,62.2868,28877.0
2024-06-25 13:00:00,66.4,66.45,66.37,66.42,36194.0,62.2868,62.3337,62.2587,62.3056,36194.0
2024-06-25 13:30:00,66.4,66.43,66.36,66.41,22386.0,62.2868,62.3149,62.2493,62.2962,22386.0
2024-06-25 14:00:00,66.42,66.42,66.35,66.4,66451.0,62.3056,62.3056,62.2399,62.2868,66451.0
2024-06-25 14:30:00,66.39,66.46,66.38,66.41,44743.0,62.2774,62.3431,62.268,62.2962,44743.0
2024-06-25 15:00:00,66.4,66.48,66.39,66.47,58728.0,62.2868,62.3618,62.2774,62.3525,58728.0
2024-06-25 15:30:00,66.47,66.55,66.42,66.52,274455.0,62.3525,62.4275,62.3056,62.3994,274455.0
2024-06-26 09:30:00,66.84,66.88,66.61,66.7,162554.0,62.6995,62.7371,62.4838,62.5682,162554.0
2024-06-26 10:00:00,66.7,66.95,66.67,66.85,56723.0,62.5682,62.8027,62.5401,62.7089,56723.0
2024-06-26 10:30:00,66.83,66.85,66.71,66.75,82692.0,62.6902,62.7089,62.5776,62.6151,82692.0
2024-06-26 11:00:00,66.75,66.81,66.71,66.78,73280.0,62.6151,62.6714,62.5776,62.6433,73280.0
2024-06-26 11:30:00,66.77,66.8,66.5,66.69,101164.0,62.6339,62.662,62.3806,62.5588,101164.0
2024-06-26 12:00:00,66.7,66.8,66.68,66.77,37515.0,62.5682,62.662,62.5494,62.6339,37515.0
2024-06-26 12:30:00,66.76,66.81,66.73,66.8,21633.0,62.6245,62.6714,62.5964,62.662,21633.0
2024-06-26 13:00:00,66.79,66.79,66.66,66.73,31211.0,62.6526,62.6526,62.5307,62.5964,31211.0
2024-06-26 13:30:00,66.73,66.79,66.73,66.77,28349.0,62.5964,62.6526,62.5964,62.6339,28349.0
2024-06-26 14:00:00,66.78,66.78,66.71,66.75,33179.0,62.6433,62.6433,62.5776,62.6151,33179.0
2024-06-26 14:30:00,66.75,66.77,66.69,66.72,38647.0,62.6151,62.6339,62.5588,62.587,38647.0
2024-06-26 15:00:00,66.72,66.73,66.65,66.72,40663.0,62.587,62.5964,62.5213,62.587,40663.0
2024-06-26 15:30:00,66.72,66.9,66.7,66.8,192666.0,62.587,62.7558,62.5682,62.662,192666.0
2024-06-27 09:30:00,65.98,66.16,65.8,65.92,228537.0,61.8928,62.0617,61.724,61.8365,228537.0
2024-06-27 10:00:00,65.92,66.03,65.68,65.7,96619.0,61.8365,61.9397,61.6114,61.6302,96619.0
2024-06-27 10:30:00,65.7,65.83,65.65,65.67,110813.0,61.6302,61.7521,61.5833,61.602,110813.0
2024-06-27 11:00:00,65.67,65.71,65.57,65.64,82270.0,61.602,61.6395,61.5082,61.5739,82270.0
2024-06-27 11:30:00,65.67,65.72,65.5,65.7,107562.0,61.602,61.6489,61.4425,61.6302,107562.0
2024-06-27 12:00:00,65.69,65.71,65.57,65.66,114377.0,61.6208,61.6395,61.5082,61.5926,114377.0
2024-06-27 12:30:00,65.66,65.74,65.65,65.66,71870.0,61.5926,61.6677,61.5833,61.5926,71870.0
2024-06-27 13:00:00,65.67,65.71,65.63,65.69,40201.0,61.602,61.6395,61.5645,61.6208,40201.0
2024-06-27 13:30:00,65.68,65.76,65.66,65.69,46274.0,61.6114,61.6864,61.5926,61.6208,46274.0
2024-06-27 14:00:00,65.68,65.68,65.55,65.55,46102.0,61.6114,61.6114,61.4894,61.4894,46102.0
2024-06-27 14:30:00,65.54,65.7,65.51,65.69,57569.0,61.4801,61.6302,61.4519,61.6208,57569.0
2024-06-27 15:00:00,65.7,65.73,65.63,65.7,68206.0,61.6302,61.6583,61.5645,61.6302,68206.0
2024-06-27 15:30:00,65.7,65.86,65.65,65.82,398718.0,61.6302,61.7802,61.5833,61.7427,398718.0
2024-06-28 09:30:00,66.13,66.39,65.91,65.93,190956.0,62.0335,62.2774,61.8271,61.8459,190956.0
2024-06-28 10:00:00,65.92,66.09,65.85,66.03,98685.0,61.8365,61.996,61.7709,61.9397,98685.0
2024-06-28 10:30:00,66.03,66.06,65.83,65.92,82535.0,61.9397,61.9679,61.7521,61.8365,82535.0
2024-06-28 11:00:00,65.92,65.99,65.83,65.92,76577.0,61.8365,61.9022,61.7521,61.8365,76577.0
2024-06-28 11:30:00,65.92,66.08,65.86,66.0,121717.0,61.8365,61.9866,61.7802,61.9116,121717.0
2024-06-28 12:00:00,66.0,66.0,65.86,65.98,49056.0,61.9116,61.9116,61.7802,61.8928,49056.0
2024-06-28 12:30:00,65.98,66.04,65.9,66.03,53892.0,61.8928,61.9491,61.8178,61.9397,53892.0
2024-06-28 13:00:00,66.02,66.15,66.0,66.07,38695.0,61.9303,62.0523,61.9116,61.9772,38695.0
2024-06-28 13:30:00,66.07,66.08,66.02,66.06,40934.0,61.9772,61.9866,61.9303,61.9679,40934.0
2024-06-28 14:00:00,66.06,66.09,65.94,65.97,32101.0,61.9679,61.996,61.8553,61.8834,32101.0
2024-06-28 14:30:00,65.96,65.98,65.9,65.91,32354.0,61.874,61.8928,61.8178,61.8271,32354.0
2024-06-28 15:00:00,65.91,65.93,65.85,65.89,42572.0,61.8271,61.8459,61.7709,61.8084,42572.0
2024-06-28 15:30:00,65.89,65.96,65.75,65.94,204368.0,61.8084,61.874,61.6771,61.8553,204368.0
2024-07-01 09:30:00,66.39,66.92,66.39,66.71,205651.0,62.2774,62.7746,62.2774,62.5776,205651.0
2024-07-01 10:00:00,66.72,66.92,66.26,66.35,224546.0,62.587,62.7746,62.1555,62.2399,224546.0
2024-07-01 10:30:00,66.36,66.37,66.11,66.2,154177.0,62.2493,62.2587,62.0148,62.0992,154177.0
2024-07-01 11:00:00,66.18,66.34,66.17,66.27,146672.0,62.0804,62.2305,62.071,62.1648,146672.0
2024-07-01 11:30:00,66.27,66.49,66.23,66.4,96401.0,62.1648,62.3712,62.1273,62.2868,96401.0
2024-07-01 12:00:00,66.4,66.47,66.28,66.46,21362.0,62.2868,62.3525,62.1742,62.3431,21362.0
2024-07-01 12:30:00,66.45,66.56,66.42,66.52,71798.0,62.3337,62.4369,62.3056,62.3994,71798.0
2024-07-01 13:00:00,66.53,66.59,66.45,66.45,55847.0,62.4087,62.465,62.3337,62.3337,55847.0
2024-07-01 13:30:00,66.44,66.5,66.4,66.41,29967.0,62.3243,62.3806,62.2868,62.2962,29967.0
2024-07-01 14:00:00,66.39,66.39,66.25,66.26,46612.0,62.2774,62.2774,62.1461,62.1555,46612.0
2024-07-01 14:30:00,66.26,66.43,66.22,66.35,100874.0,62.1555,62.3149,62.1179,62.2399,100874.0
2024-07-01 15:00:00,66.34,66.34,66.2,66.25,42706.0,62.2305,62.2305,62.0992,62.1461,42706.0
2024-07-01 15:30:00,66.24,66.43,66.23,66.43,259102.0,62.1367,62.3149,62.1273,62.3149,259102.0
2024-07-02 09:30:00,65.46,65.93,65.35,65.84,193423.0,61.405,61.8459,61.3018,61.7615,193423.0
2024-07-02 10:00:00,65.85,65.9,65.42,65.48,118391.0,61.7709,61.8178,61.3675,61.4238,118391.0
2024-07-02 10:30:00,65.48,65.53,65.3,65.42,113149.0,61.4238,61.4707,61.2549,61.3675,113149.0
2024-07-02 11:00:00,65.41,65.65,65.4,65.62,96633.0,61.3581,61.5833,61.3487,61.5551,96633.0
2024-07-02 11:30:00,65.62,65.64,65.51,65.53,90597.0,61.5551,61.5739,61.4519,61.4707,90597.0
2024-07-02 12:00:00,65.52,65.52,65.36,65.47,57738.0,61.4613,61.4613,61.3112,61.4144,57738.0
2024-07-02 12:30:00,65.46,65.47,65.38,65.41,31822.0,61.405,61.4144,61.33,61.3581,31822.0
2024-07-02 13:00:00,65.41,65.52,65.38,65.44,56863.0,61.3581,61.4613,61.33,61.3863,56863.0
2024-07-02 13:30:00,65.45,65.59,65.41,65.54,52197.0,61.3956,61.527,61.3581,61.4801,52197.0
2024-07-02 14:00:00,65.55,65.62,65.54,65.59,34031.0,61.4894,61.5551,61.4801,61.527,34031.0
2024-07-02 14:30:00,65.58,65.66,65.58,65.65,29844.0,61.5176,61.5926,61.5176,61.5833,29844.0
2024-07-02 15:00:00,65.66,65.78,65.6,65.77,62042.0,61.5926,61.7052,61.5364,61.6958,62042.0
2024-07-02 15:30:00,65.76,66.02,65.75,66.02,231664.0,61.6864,61.9303,61.6771,61.9303,231664.0
2024-07-03 09:30:00,67.7,67.97,67.67,67.88,280978.0,63.5063,63.7595,63.4781,63.6751,280978.0
2024-07-03 10:00:00,67.89,68.3,67.89,68.2,261511.0,63.6845,64.0691,63.6845,63.9753,261511.0
2024-07-03 10:30:00,68.19,68.43,68.18,68.32,221001.0,63.9659,64.191,63.9565,64.0879,221001.0
2024-07-03 11:00:00,68.29,68.31,67.98,67.98,113453.0,64.0597,64.0785,63.7689,63.7689,113453.0
2024-07-03 11:30:00,67.98,68.14,67.93,68.06,133615.0,63.7689,63.919,63.722,63.844,133615.0
2024-07-03 12:00:00,68.06,68.14,68.02,68.09,112975.0,63.844,63.919,63.8064,63.8721,112975.0
2024-07-03 12:30:00,68.09,68.1,67.86,67.9,393107.0,63.8721,63.8815,63.6564,63.6939,393107.0
2024-07-05 09:30:00,67.75,67.86,67.05,67.26,269852.0,63.5532,63.6564,62.8965,63.0935,269852.0
2024-07-05 10:00:00,67.25,67.29,67.06,67.13,133537.0,63.0841,63.1217,62.9059,62.9716,133537.0
2024-07-05 10:30:00,67.13,67.36,67.1,67.32,146041.0,62.9716,63.1873,62.9434,63.1498,146041.0
2024-07-05 11:00:00,67.31,67.53,67.28,67.44,124479.0,63.1404,63.3468,63.1123,63.2624,124479.0
2024-07-05 11:30:00,67.45,67.57,67.43,67.48,71484.0,63.2718,63.3843,63.253,63.2999,71484.0
2024-07-05 12:00:00,67.49,67.51,67.44,67.45,38132.0,63.3093,63.328,63.2624,63.2718,38132.0
2024-07-05 12:30:00,67.44,67.52,67.44,67.49,47200.0,63.2624,63.3374,63.2624,63.3093,47200.0
2024-07-05 13:00:00,67.5,67.56,67.44,67.48,41276.0,63.3187,63.3749,63.2624,63.2999,41276.0
2024-07-05 13:30:00,67.48,67.56,67.45,67.53,42601.0,63.2999,63.3749,63.2718,63.3468,42601.0
2024-07-05 14:00:00,67.54,67.56,67.44,67.55,46193.0,63.3562,63.3749,63.2624,63.3656,46193.0
2024-07-05 14:30:00,67.56,67.71,67.54,67.7,39257.0,63.3749,63.5156,63.3562,63.5063,39257.0
2024-07-05 15:00:00,67.69,67.72,67.6,67.6,65361.0,63.4969,63.525,63.4125,63.4125,65361.0
2024-07-05 15:30:00,67.6,67.7,67.59,67.65,220613.0,63.4125,63.5063,63.4031,63.4594,220613.0
2024-07-08 09:30:00,67.17,67.38,67.16,67.29,156353.0,63.0091,63.2061,62.9997,63.1217,156353.0
2024-07-08 10:00:00,67.28,67.32,67.02,67.03,147748.0,63.1123,63.1498,62.8684,62.8778,147748.0
2024-07-08 10:30:00,67.02,67.02,66.74,66.78,129207.0,62.8684,62.8684,62.6057,62.6433,129207.0
2024-07-08 11:00:00,66.77,66.99,66.75,66.91,109414.0,62.6339,62.8402,62.6151,62.7652,109414.0
2024-07-08 11:30:00,66.91,66.96,66.75,66.85,107637.0,62.7652,62.8121,62.6151,62.7089,107637.0
2024-07-08 12:00:00,66.84,66.92,66.78,66.92,75752.0,62.6995,62.7746,62.6433,62.7746,75752.0
2024-07-08 12:30:00,66.92,67.05,66.91,67.04,32057.0,62.7746,62.8965,62.7652,62.8871,32057.0
2024-07-08 13:00:00,67.03,67.04,66.97,67.0,31971.0,62.8778,62.8871,62.8215,62.8496,31971.0
2024-07-08 13:30:00,66.99,67.05,66.98,67.01,32548.0,62.8402,62.8965,62.8309,62.859,32548.0
2024-07-08 14:00:00,67.01,67.04,66.95,67.0,51099.0,62.859,62.8871,62.8027,62.8496,51099.0
2024-07-08 14:30:00,67.01,67.02,66.85,66.96,51286.0,62.859,62.8684,62.7089,62.8121,51286.0
2024-07-08 15:00:00,66.97,67.04,66.96,67.03,41722.0,62.8215,62.8871,62.8121,62.8778,41722.0
2024-07-08 15:30:00,67.03,67.18,67.01,67.17,231990.0,62.8778,63.0185,62.859,63.0091,231990.0
2024-07-09 09:30:00,66.95,67.24,66.85,67.15,184293.0,62.8027,63.0748,62.7089,62.9903,184293.0
2024-07-09 10:00:00,67.15,67.21,66.95,67.05,205855.0,62.9903,63.0466,62.8027,62.8965,205855.0
2024-07-09 10:30:00,67.05,67.15,66.93,66.94,64341.0,62.8965,62.9903,62.784,62.7933,64341.0
2024-07-09 11:00:00,66.94,67.0,66.73,66.8,105639.0,62.7933,62.8496,62.5964,62.662,105639.0
2024-07-09 11:30:00,66.81,67.07,66.76,67.0,71642.0,62.6714,62.9153,62.6245,62.8496,71642.0
2024-07-09 12:00:00,67.0,67.09,66.99,67.09,25331.0,62.8496,62.9341,62.8402,62.9341,25331.0
2024-07-09 12:30:00,67.08,67.13,67.05,67.13,29207.0,62.9247,62.9716,62.8965,62.9716,29207.0
2024-07-09 13:00:00,67.13,67.26,67.12,67.2,36341.0,62.9716,63.0935,62.9622,63.0372,36341.0
2024-07-09 13:30:00,67.2,67.27,67.18,67.2,31414.0,63.0372,63.1029,63.0185,63.0372,31414.0
2024-07-09 14:00:00,67.2,67.2,67.1,67.14,44860.0,63.0372,63.0372,62.9434,62.981,44860.0
2024-07-09 14:30:00,67.13,67.13,67.04,67.06,65798.0,62.9716,62.9716,62.8871,62.9059,65798.0
2024-07-09 15:00:00,67.06,67.06,66.95,67.04,79430.0,62.9059,62.9059,62.8027,62.8871,79430.0
2024-07-09 15:30:00,67.03,67.12,66.96,66.97,168394.0,62.8778,62.9622,62.8121,62.8215,168394.0
2024-07-10 09:30:00,66.9,67.03,66.77,66.97,191116.0,62.7558,62.8778,62.6339,62.8215,191116.0
2024-07-10 10:00:00,66.97,67.08,66.96,67.06,101170.0,62.8215,62.9247,62.8121,62.9059,101170.0
2024-07-10 10:30:00,67.05,67.11,66.97,66.99,114004.0,62.8965,62.9528,62.8215,62.8402,114004.0
2024-07-10 11:00:00,66.98,67.17,66.96,67.17,71495.0,62.8309,63.0091,62.8121,63.0091,71495.0
2024-07-10 11:30:00,67.17,67.39,67.16,67.28,74041.0,63.0091,63.2155,62.9997,63.1123,74041.0
2024-07-10 12:00:00,67.29,67.39,67.24,67.37,31857.0,63.1217,63.2155,63.0748,63.1967,31857.0
2024-07-10 12:30:00,67.37,67.39,67.29,67.31,30967.0,63.1967,63.2155,63.1217,63.1404,30967.0
2024-07-10 13:00:00,67.31,67.35,67.16,67.18,31159.0,63.1404,63.1779,62.9997,63.0185,31159.0
2024-07-10 13:30:00,67.17,67.22,67.15,67.2,42061.0,63.0091,63.056,62.9903,63.0372,42061.0
2024-07-10 14:00:00,67.2,67.22,67.16,67.2,51346.0,63.0372,63.056,62.9997,63.0372,51346.0
2024-07-10 14:30:00,67.2,67.33,67.19,67.3,53587.0,63.0372,63.1592,63.0279,63.131,53587.0
2024-07-10 15:00:00,67.3,67.49,67.29,67.48,154945.0,63.131,63.3093,63.1217,63.2999,154945.0
2024-07-10 15:30:00,67.49,67.59,67.42,67.49,502684.0,63.3093,63.4031,63.2436,63.3093,502684.0
2024-07-11 09:30:00,68.31,68.32,68.0,68.02,166331.0,64.0785,64.0879,63.7877,63.8064,166331.0
2024-07-11 10:00:00,68.02,68.28,68.01,68.08,127563.0,63.8064,64.0503,63.7971,63.8627,127563.0
2024-07-11 10:30:00,68.07,68.25,68.05,68.19,169446.0,63.8533,64.0222,63.8346,63.9659,169446.0
2024-07-11 11:00:00,68.19,68.21,67.92,68.01,162058.0,63.9659,63.9847,63.7126,63.7971,162058.0
2024-07-11 11:30:00,68.01,68.01,67.81,67.94,82785.0,63.7971,63.7971,63.6094,63.7314,82785.0
2024-07-11 12:00:00,67.92,67.92,67.78,67.84,37946.0,63.7126,63.7126,63.5813,63.6376,37946.0
2024-07-11 12:30:00,67.83,67.9,67.78,67.87,26347.0,63.6282,63.6939,63.5813,63.6657,26347.0
2024-07-11 13:00:00,67.87,68.0,67.81,67.98,32806.0,63.6657,63.7877,63.6094,63.7689,32806.0
2024-07-11 13:30:00,67.99,68.01,67.96,68.01,33702.0,63.7783,63.7971,63.7502,63.7971,33702.0
2024-07-11 14:00:00,68.0,68.01,67.94,67.94,32600.0,63.7877,63.7971,63.7314,63.7314,32600.0
2024-07-11 14:30:00,67.94,68.06,67.93,68.06,35595.0,63.7314,63.844,63.722,63.844,35595.0
2024-07-11 15:00:00,68.06,68.08,68.01,68.02,40997.0,63.844,63.8627,63.7971,63.8064,40997.0
2024-07-11 15:30:00,68.02,68.1,68.02,68.07,213865.0,63.8064,63.8815,63.8064,63.8533,213865.0
2024-07-12 09:30:00,68.25,68.56,68.22,68.44,201820.0,64.0222,64.313,63.9941,64.2004,201820.0
2024-07-12 10:00:00,68.44,68.55,68.33,68.55,96890.0,64.2004,64.3036,64.0972,64.3036,96890.0
2024-07-12 10:30:00,68.55,68.59,68.43,68.48,58850.0,64.3036,64.3411,64.191,64.2379,58850.0
2024-07-12 11:00:00,68.5,68.64,68.45,68.48,57193.0,64.2567,64.388,64.2098,64.2379,57193.0
2024-07-12 11:30:00,68.48,68.57,68.42,68.5,83720.0,64.2379,64.3224,64.1817,64.2567,83720.0
2024-07-12 12:00:00,68.5,68.59,68.48,68.57,43772.0,64.2567,64.3411,64.2379,64.3224,43772.0
2024-07-12 12:30:00,68.57,68.64,68.53,68.63,62070.0,64.3224,64.388,64.2848,64.3787,62070.0
2024-07-12 13:00:00,68.64,68.75,68.58,68.75,44300.0,64.388,64.4912,64.3318,64.4912,44300.0
2024-07-12 13:30:00,68.74,68.87,68.72,68.78,71383.0,64.4818,64.6038,64.4631,64.5194,71383.0
2024-07-12 14:00:00,68.78,68.83,68.73,68.77,39889.0,64.5194,64.5663,64.4725,64.51,39889.0
2024-07-12 14:30:00,68.76,68.81,68.72,68.8,37095.0,64.5006,64.5475,64.4631,64.5381,37095.0
2024-07-12 15:00:00,68.8,68.81,68.73,68.73,55725.0,64.5381,64.5475,64.4725,64.4725,55725.0
2024-07-12 15:30:00,68.72,68.72,68.47,68.52,221094.0,64.4631,64.4631,64.2286,64.2755,221094.0
2024-07-15 09:30:00,67.66,67.72,67.34,67.46,238972.0,63.4687,63.525,63.1686,63.2811,238972.0
2024-07-15 10:00:00,67.45,67.56,67.35,67.54,154331.0,63.2718,63.3749,63.1779,63.3562,154331.0
2024-07-15 10:30:00,67.55,67.72,67.51,67.72,107338.0,63.3656,63.525,63.328,63.525,107338.0
2024-07-15 11:00:00,67.73,67.86,67.63,67.67,60409.0,63.5344,63.6564,63.4406,63.4781,60409.0
2024-07-15 11:30:00,67.67,67.83,67.56,67.83,119726.0,63.4781,63.6282,63.3749,63.6282,119726.0
2024-07-15 12:00:00,67.8,68.05,67.76,68.03,60257.0,63.6001,63.8346,63.5625,63.8158,60257.0
2024-07-15 12:30:00,68.03,68.14,67.99,68.0,50871.0,63.8158,63.919,63.7783,63.7877,50871.0
2024-07-15 13:00:00,68.0,68.02,67.77,67.78,101339.0,63.7877,63.8064,63.5719,63.5813,101339.0
2024-07-15 13:30:00,67.77,67.82,67.71,67.76,56146.0,63.5719,63.6188,63.5156,63.5625,56146.0
2024-07-15 14:00:00,67.76,67.86,67.71,67.84,27359.0,63.5625,63.6564,63.5156,63.6376,27359.0
2024-07-15 14:30:00,67.84,67.96,67.83,67.91,53132.0,63.6376,63.7502,63.6282,63.7033,53132.0
2024-07-15 15:00:00,67.91,67.92,67.83,67.83,46367.0,63.7033,63.7126,63.6282,63.6282,46367.0
2024-07-15 15:30:00,67.83,67.87,67.54,67.54,218864.0,63.6282,63.6657,63.3562,63.3562,218864.0
2024-07-16 09:30:00,65.01,65.2,64.66,64.94,878845.0,60.9829,61.1611,60.6546,60.9172,878845.0
2024-07-16 10:00:00,64.95,65.3,64.79,65.3,408804.0,60.9266,61.2549,60.7765,61.2549,408804.0
2024-07-16 10:30:00,65.29,65.6,65.16,65.57,253694.0,61.2456,61.5364,61.1236,61.5082,253694.0
2024-07-16 11:00:00,65.57,65.9,65.51,65.89,220749.0,61.5082,61.8178,61.4519,61.8084,220749.0
2024-07-16 11:30:00,65.9,65.98,65.74,65.82,176830.0,61.8178,61.8928,61.6677,61.7427,176830.0
2024-07-16 12:00:00,65.81,65.9,65.75,65.81,93652.0,61.7333,61.8178,61.6771,61.7333,93652.0
2024-07-16 12:30:00,65.8,65.98,65.73,65.94,149883.0,61.724,61.8928,61.6583,61.8553,149883.0
2024-07-16 13:00:00,65.95,66.07,65.91,66.06,93544.0,61.8647,61.9772,61.8271,61.9679,93544.0
2024-07-16 13:30:00,66.06,66.18,66.01,66.15,79790.0,61.9679,62.0804,61.921,62.0523,79790.0
2024-07-16 14:00:00,66.15,66.19,65.98,66.03,114936.0,62.0523,62.0898,61.8928,61.9397,114936.0
2024-07-16 14:30:00,66.02,66.19,66.01,66.19,67097.0,61.9303,62.0898,61.921,62.0898,67097.0
2024-07-16 15:00:00,66.18,66.18,66.08,66.16,106094.0,62.0804,62.0804,61.9866,62.0617,106094.0
2024-07-16 15:30:00,66.15,66.35,66.11,66.33,340573.0,62.0523,62.2399,62.0148,62.2211,340573.0
2024-07-17 09:30:00,66.52,66.82,66.35,66.45,373787.0,62.3994,62.6808,62.2399,62.3337,373787.0
2024-07-17 10:00:00,66.45,66.46,66.04,66.26,317864.0,62.3337,62.3431,61.9491,62.1555,317864.0
2024-07-17 10:30:00,66.26,66.3,66.12,66.16,195703.0,62.1555,62.193,62.0241,62.0617,195703.0
2024-07-17 11:00:00,66.15,66.16,65.92,66.01,158882.0,62.0523,62.0617,61.8365,61.921,158882.0
2024-07-17 11:30:00,66.01,66.14,65.94,66.07,79751.0,61.921,62.0429,61.8553,61.9772,79751.0
2024-07-17 12:00:00,66.08,66.11,65.84,65.86,82204.0,61.9866,62.0148,61.7615,61.7802,82204.0
2024-07-17 12:30:00,65.85,65.97,65.84,65.95,101071.0,61.7709,61.8834,61.7615,61.8647,101071.0
2024-07-17 13:00:00,65.95,65.98,65.76,65.82,116798.0,61.8647,61.8928,61.6864,61.7427,116798.0
2024-07-17 13:30:00,65.81,65.97,65.81,65.91,46466.0,61.7333,61.8834,61.7333,61.8271,46466.0
2024-07-17 14:00:00,65.91,65.98,65.84,65.97,77839.0,61.8271,61.8928,61.7615,61.8834,77839.0
2024-07-17 14:30:00,65.96,66.04,65.96,66.02,59568.0,61.874,61.9491,61.874,61.9303,59568.0
2024-07-17 15:00:00,66.02,66.05,66.0,66.02,61937.0,61.9303,61.9585,61.9116,61.9303,61937.0
2024-07-17 15:30:00,66.02,66.06,65.77,65.77,293731.0,61.9303,61.9679,61.6958,61.6958,293731.0
2024-07-18 09:30:00,65.83,65.87,65.32,65.42,241864.0,61.7521,61.7896,61.2737,61.3675,241864.0
2024-07-18 10:00:00,65.4,65.54,65.34,65.4,192833.0,61.3487,61.4801,61.2925,61.3487,192833.0
2024-07-18 10:30:00,65.41,65.46,65.05,65.28,192173.0,61.3581,61.405,61.0204,61.2362,192173.0
2024-07-18 11:00:00,65.27,65.34,64.98,65.09,258360.0,61.2268,61.2925,60.9548,61.0579,258360.0
2024-07-18 11:30:00,65.09,65.09,64.74,64.77,250740.0,61.0579,61.0579,60.7296,60.7578,250740.0
2024-07-18 12:00:00,64.78,64.84,64.67,64.69,132798.0,60.7671,60.8234,60.664,60.6827,132798.0
2024-07-18 12:30:00,64.68,64.76,64.65,64.73,109720.0,60.6733,60.7484,60.6452,60.7202,109720.0
2024-07-18 13:00:00,64.72,64.9,64.69,64.82,69252.0,60.7109,60.8797,60.6827,60.8047,69252.0
2024-07-18 13:30:00,64.81,64.81,64.7,64.72,117544.0,60.7953,60.7953,60.6921,60.7109,117544.0
2024-07-18 14:00:00,64.72,64.73,64.42,64.45,197379.0,60.7109,60.7202,60.4294,60.4576,197379.0
2024-07-18 14:30:00,64.45,64.49,64.33,64.38,99963.0,60.4576,60.4951,60.345,60.3919,99963.0
2024-07-18 15:00:00,64.38,64.4,64.2,64.26,112072.0,60.3919,60.4107,60.2231,60.2794,112072.0
2024-07-18 15:30:00,64.26,64.4,64.23,64.36,405575.0,60.2794,60.4107,60.2512,60.3732,405575.0
2024-07-19 09:30:00,63.69,63.79,63.41,63.77,225076.0,59.7447,59.8385,59.482,59.8197,225076.0
2024-07-19 10:00:00,63.75,63.78,63.51,63.52,146928.0,59.801,59.8291,59.5758,59.5852,146928.0
2024-07-19 10:30:00,63.51,63.58,63.45,63.56,98985.0,59.5758,59.6415,59.5195,59.6227,98985.0
2024-07-19 11:00:00,63.58,63.68,63.51,63.54,124813.0,59.6415,59.7353,59.5758,59.604,124813.0
2024-07-19 11:30:00,63.56,63.82,63.52,63.82,88195.0,59.6227,59.8666,59.5852,59.8666,88195.0
2024-07-19 12:00:00,63.83,63.92,63.74,63.78,53704.0,59.876,59.9604,59.7916,59.8291,53704.0
2024-07-19 12:30:00,63.79,63.8,63.7,63.75,40590.0,59.8385,59.8479,59.754,59.801,40590.0
2024-07-19 13:00:00,63.76,63.87,63.71,63.84,42953.0,59.8103,59.9135,59.7634,59.8854,42953.0
2024-07-19 13:30:00,63.82,63.93,63.8,63.91,40142.0,59.8666,59.9698,59.8479,59.951,40142.0
2024-07-19 14:00:00,63.9,63.99,63.88,63.91,82434.0,59.9417,60.0261,59.9229,59.951,82434.0
2024-07-19 14:30:00,63.89,63.93,63.79,63.87,105982.0,59.9323,59.9698,59.8385,59.9135,105982.0
2024-07-19 15:00:00,63.86,63.9,63.77,63.85,205403.0,59.9041,59.9417,59.8197,59.8948,205403.0
2024-07-19 15:30:00,63.85,63.89,63.73,63.78,208002.0,59.8948,59.9323,59.7822,59.8291,208002.0
2024-07-22 09:30:00,63.84,64.15,63.72,63.74,281783.0,59.8854,60.1762,59.7728,59.7916,281783.0
2024-07-22 10:00:00,63.75,63.9,63.71,63.8,178685.0,59.801,59.9417,59.7634,59.8479,178685.0
2024-07-22 10:30:00,63.78,63.95,63.75,63.93,156108.0,59.8291,59.9886,59.801,59.9698,156108.0
2024-07-22 11:00:00,63.92,64.05,63.91,63.93,129728.0,59.9604,60.0824,59.951,59.9698,129728.0
2024-07-22 11:30:00,63.93,64.11,63.91,64.08,147448.0,59.9698,60.1386,59.951,60.1105,147448.0
2024-07-22 12:00:00,64.08,64.14,64.05,64.05,85347.0,60.1105,60.1668,60.0824,60.0824,85347.0
2024-07-22 12:30:00,64.06,64.09,64.01,64.08,60485.0,60.0917,60.1199,60.0448,60.1105,60485.0
2024-07-22 13:00:00,64.1,64.14,64.07,64.11,59455.0,60.1293,60.1668,60.1011,60.1386,59455.0
2024-07-22 13:30:00,64.12,64.16,64.05,64.05,56788.0,60.148,60.1856,60.0824,60.0824,56788.0
2024-07-22 14:00:00,64.05,64.05,63.92,63.97,82201.0,60.0824,60.0824,59.9604,60.0073,82201.0
2024-07-22 14:30:00,63.97,64.0,63.91,63.92,107527.0,60.0073,60.0355,59.951,59.9604,107527.0
2024-07-22 15:00:00,63.91,63.99,63.89,63.94,134457.0,59.951,60.0261,59.9323,59.9792,134457.0
2024-07-22 15:30:00,63.94,64.05,63.93,63.99,331470.0,59.9792,60.0824,59.9698,60.0261,331470.0
2024-07-23 09:30:00,63.0,63.17,62.87,63.12,350041.0,59.0974,59.2569,58.9755,59.21,350041.0
2024-07-23 10:00:00,63.11,63.28,63.09,63.2,159209.0,59.2006,59.3601,59.1818,59.285,159209.0
2024-07-23 10:30:00,63.2,63.45,63.16,63.17,186177.0,59.285,59.5195,59.2475,59.2569,186177.0
2024-07-23 11:00:00,63.18,63.27,63.07,63.14,201643.0,59.2663,59.3507,59.1631,59.2287,201643.0
2024-07-23 11:30:00,63.16,63.27,63.1,63.18,135917.0,59.2475,59.3507,59.1912,59.2663,135917.0
2024-07-23 12:00:00,63.19,63.35,63.19,63.31,95044.0,59.2756,59.4257,59.2756,59.3882,95044.0
2024-07-23 12:30:00,63.31,63.39,63.28,63.38,59718.0,59.3882,59.4633,59.3601,59.4539,59718.0
2024-07-23 13:00:00,63.38,63.47,63.36,63.4,59782.0,59.4539,59.5383,59.4351,59.4726,59782.0
2024-07-23 13:30:00,63.4,63.53,63.35,63.49,79154.0,59.4726,59.5946,59.4257,59.5571,79154.0
2024-07-23 14:00:00,63.49,63.55,63.4,63.44,53699.0,59.5571,59.6133,59.4726,59.5102,53699.0
2024-07-23 14:30:00,63.44,63.53,63.43,63.51,42989.0,59.5102,59.5946,59.5008,59.5758,42989.0
2024-07-23 15:00:00,63.5,63.55,63.47,63.53,59464.0,59.5664,59.6133,59.5383,59.5946,59464.0
2024-07-23 15:30:00,63.52,63.61,63.48,63.53,266984.0,59.5852,59.6696,59.5477,59.5946,266984.0
2024-07-24 09:30:00,64.01,64.16,63.88,63.9,243760.0,60.0448,60.1856,59.9229,59.9417,243760.0
2024-07-24 10:00:00,63.9,63.93,63.75,63.9,238956.0,59.9417,59.9698,59.801,59.9417,238956.0
2024-07-24 10:30:00,63.9,64.02,63.85,63.95,255012.0,59.9417,60.0542,59.8948,59.9886,255012.0
2024-07-24 11:00:00,63.94,63.97,63.78,63.86,293812.0,59.9792,60.0073,59.8291,59.9041,293812.0
2024-07-24 11:30:00,63.87,63.95,63.73,63.84,90020.0,59.9135,59.9886,59.7822,59.8854,90020.0
2024-07-24 12:00:00,63.84,63.91,63.72,63.85,69389.0,59.8854,59.951,59.7728,59.8948,69389.0
2024-07-24 12:30:00,63.85,63.88,63.77,63.82,45563.0,59.8948,59.9229,59.8197,59.8666,45563.0
2024-07-24 13:00:00,63.82,63.85,63.76,63.78,41614.0,59.8666,59.8948,59.8103,59.8291,41614.0
2024-07-24 13:30:00,63.79,63.84,63.67,63.67,81698.0,59.8385,59.8854,59.7259,59.7259,81698.0
2024-07-24 14:00:00,63.68,63.68,63.55,63.57,68944.0,59.7353,59.7353,59.6133,59.6321,68944.0
2024-07-24 14:30:00,63.58,63.63,63.49,63.55,124282.0,59.6415,59.6884,59.5571,59.6133,124282.0
2024-07-24 15:00:00,63.55,63.63,63.51,63.62,103115.0,59.6133,59.6884,59.5758,59.679,103115.0
2024-07-24 15:30:00,63.61,63.69,63.46,63.49,278052.0,59.6696,59.7447,59.5289,59.5571,278052.0
2024-07-25 09:30:00,64.09,64.11,63.8,63.82,301294.0,60.1199,60.1386,59.8479,59.8666,301294.0
2024-07-25 10:00:00,63.8,63.88,63.52,63.86,159885.0,59.8479,59.9229,59.5852,59.9041,159885.0
2024-07-25 10:30:00,63.84,64.06,63.75,64.03,122069.0,59.8854,60.0917,59.801,60.0636,122069.0
2024-07-25 11:00:00,64.03,64.2,64.0,64.14,122393.0,60.0636,60.2231,60.0355,60.1668,122393.0
2024-07-25 11:30:00,64.15,64.46,64.12,64.46,95485.0,60.1762,60.467,60.148,60.467,95485.0
2024-07-25 12:00:00,64.45,64.65,64.45,64.59,77878.0,60.4576,60.6452,60.4576,60.5889,77878.0
2024-07-25 12:30:00,64.58,64.7,64.56,64.62,73400.0,60.5795,60.6921,60.5608,60.6171,73400.0
2024-07-25 13:00:00,64.63,64.78,64.55,64.55,75107.0,60.6264,60.7671,60.5514,60.5514,75107.0
2024-07-25 13:30:00,64.56,64.69,64.55,64.68,64724.0,60.5608,60.6827,60.5514,60.6733,64724.0
2024-07-25 14:00:00,64.68,64.68,64.57,64.58,87817.0,60.6733,60.6733,60.5702,60.5795,87817.0
2024-07-25 14:30:00,64.59,64.64,64.4,64.41,95793.0,60.5889,60.6358,60.4107,60.4201,95793.0
2024-07-25 15:00:00,64.41,64.72,64.41,64.7,109363.0,60.4201,60.7109,60.4201,60.6921,109363.0
2024-07-25 15:30:00,64.7,64.71,64.32,64.33,381791.0,60.6921,60.7015,60.3356,60.345,381791.0
2024-07-26 09:30:00,65.13,65.45,64.98,65.05,251758.0,61.0955,61.3956,60.9548,61.0204,251758.0
2024-07-26 10:00:00,65.04,65.07,64.81,64.82,109205.0,61.011,61.0392,60.7953,60.8047,109205.0
2024-07-26 10:30:00,64.83,64.84,64.61,64.69,192779.0,60.814,60.8234,60.6077,60.6827,192779.0
2024-07-26 11:00:00,64.69,64.88,64.67,64.83,74614.0,60.6827,60.861,60.664,60.814,74614.0
2024-07-26 11:30:00,64.83,64.97,64.73,64.93,179742.0,60.814,60.9454,60.7202,60.9079,179742.0
2024-07-26 12:00:00,64.94,65.12,64.93,65.11,64342.0,60.9172,61.0861,60.9079,61.0767,64342.0
2024-07-26 12:30:00,65.11,65.21,65.06,65.17,51130.0,61.0767,61.1705,61.0298,61.133,51130.0
2024-07-26 13:00:00,65.17,65.27,65.08,65.2,63285.0,61.133,61.2268,61.0486,61.1611,63285.0
2024-07-26 13:30:00,65.19,65.21,65.07,65.14,34899.0,61.1517,61.1705,61.0392,61.1048,34899.0
2024-07-26 14:00:00,65.13,65.22,65.1,65.14,120563.0,61.0955,61.1799,61.0673,61.1048,120563.0
2024-07-26 14:30:00,65.14,65.14,65.0,65.01,69208.0,61.1048,61.1048,60.9735,60.9829,69208.0
2024-07-26 15:00:00,65.01,65.13,64.97,65.08,101901.0,60.9829,61.0955,60.9454,61.0486,101901.0
2024-07-26 15:30:00,65.07,65.07,64.9,65.06,288622.0,61.0392,61.0392,60.8797,61.0298,288622.0
2024-07-29 09:30:00,64.51,64.84,64.51,64.81,254275.0,60.5139,60.8234,60.5139,60.7953,254275.0
2024-07-29 10:00:00,64.81,64.83,64.57,64.61,209077.0,60.7953,60.814,60.5702,60.6077,209077.0
2024-07-29 10:30:00,64.6,64.66,64.44,64.63,105566.0,60.5983,60.6546,60.4482,60.6264,105566.0
2024-07-29 11:00:00,64.63,64.63,64.51,64.53,161612.0,60.6264,60.6264,60.5139,60.5326,161612.0
2024-07-29 11:30:00,64.53,64.58,64.37,64.52,113020.0,60.5326,60.5795,60.3825,60.5233,113020.0
2024-07-29 12:00:00,64.53,64.6,64.49,64.52,78646.0,60.5326,60.5983,60.4951,60.5233,78646.0
2024-07-29 12:30:00,64.51,64.59,64.49,64.53,52633.0,60.5139,60.5889,60.4951,60.5326,52633.0
2024-07-29 13:00:00,64.53,64.57,64.44,64.47,45210.0,60.5326,60.5702,60.4482,60.4763,45210.0
2024-07-29 13:30:00,64.47,64.59,64.46,64.57,25330.0,60.4763,60.5889,60.467,60.5702,25330.0
2024-07-29 14:00:00,64.57,64.62,64.52,64.58,27732.0,60.5702,60.6171,60.5233,60.5795,27732.0
2024-07-29 14:30:00,64.58,64.65,64.55,64.64,50663.0,60.5795,60.6452,60.5514,60.6358,50663.0
2024-07-29 15:00:00,64.64,64.76,64.61,64.75,60479.0,60.6358,60.7484,60.6077,60.739,60479.0
2024-07-29 15:30:00,64.75,64.84,64.63,64.72,293759.0,60.739,60.8234,60.6264,60.7109,293759.0
2024-07-30 09:30:00,63.53,63.79,63.4,63.61,398783.0,59.5946,59.8385,59.4726,59.6696,398783.0
2024-07-30 10:00:00,63.6,63.61,63.27,63.5,235917.0,59.6602,59.6696,59.3507,59.5664,235917.0
2024-07-30 10:30:00,63.49,63.77,63.47,63.66,238269.0,59.5571,59.8197,59.5383,59.7165,238269.0
2024-07-30 11:00:00,63.67,63.74,63.52,63.69,170216.0,59.7259,59.7916,59.5852,59.7447,170216.0
2024-07-30 11:30:00,63.69,63.72,63.58,63.66,216341.0,59.7447,59.7728,59.6415,59.7165,216341.0
2024-07-30 12:00:00,63.67,63.74,63.56,63.66,117211.0,59.7259,59.7916,59.6227,59.7165,117211.0
2024-07-30 12:30:00,63.65,63.82,63.63,63.69,86774.0,59.7071,59.8666,59.6884,59.7447,86774.0
2024-07-30 13:00:00,63.68,63.77,63.65,63.7,54583.0,59.7353,59.8197,59.7071,59.754,54583.0
2024-07-30 13:30:00,63.71,63.81,63.67,63.78,98168.0,59.7634,59.8572,59.7259,59.8291,98168.0
2024-07-30 14:00:00,63.78,63.78,63.64,63.66,65232.0,59.8291,59.8291,59.6978,59.7165,65232.0
2024-07-30 14:30:00,63.66,63.69,63.63,63.67,53407.0,59.7165,59.7447,59.6884,59.7259,53407.0
2024-07-30 15:00:00,63.67,63.72,63.64,63.7,89958.0,59.7259,59.7728,59.6978,59.754,89958.0
2024-07-30 15:30:00,63.69,63.69,63.53,63.54,460158.0,59.7447,59.7447,59.5946,59.604,460158.0
2024-07-31 09:30:00,65.15,65.36,64.55,64.63,533930.0,61.1142,61.3112,60.5514,60.6264,533930.0
2024-07-31 10:00:00,64.62,64.9,64.46,64.51,266379.0,60.6171,60.8797,60.467,60.5139,266379.0
2024-07-31 10:30:00,64.5,64.76,64.48,64.7,236915.0,60.5045,60.7484,60.4857,60.6921,236915.0
2024-07-31 11:00:00,64.7,64.72,64.38,64.53,280916.0,60.6921,60.7109,60.3919,60.5326,280916.0
2024-07-31 11:30:00,64.53,64.88,64.51,64.81,97766.0,60.5326,60.861,60.5139,60.7953,97766.0
2024-07-31 12:00:00,64.81,65.0,64.8,65.0,74269.0,60.7953,60.9735,60.7859,60.9735,74269.0
2024-07-31 12:30:00,64.99,65.09,64.98,64.98,56872.0,60.9641,61.0579,60.9548,60.9548,56872.0
2024-07-31 13:00:00,64.98,65.07,64.95,65.03,59283.0,60.9548,61.0392,60.9266,61.0017,59283.0
2024-07-31 13:30:00,65.02,65.02,64.85,64.98,62845.0,60.9923,60.9923,60.8328,60.9548,62845.0
2024-07-31 14:00:00,64.98,65.0,64.81,64.98,75028.0,60.9548,60.9735,60.7953,60.9548,75028.0
2024-07-31 14:30:00,64.98,65.44,64.98,65.44,156264.0,60.9548,61.3863,60.9548,61.3863,156264.0
2024-07-31 15:00:00,65.43,65.58,65.11,65.17,220662.0,61.3769,61.5176,61.0767,61.133,220662.0
2024-07-31 15:30:00,65.17,65.34,65.11,65.15,389388.0,61.133,61.2925,61.0767,61.1142,389388.0
2024-08-01 09:30:00,64.82,65.22,64.75,64.8,186409.0,60.8047,61.1799,60.739,60.7859,186409.0
2024-08-01 10:00:00,64.79,64.86,64.39,64.39,139275.0,60.7765,60.8422,60.4013,60.4013,139275.0
2024-08-01 10:30:00,64.38,64.43,64.14,64.26,142062.0,60.3919,60.4388,60.1668,60.2794,142062.0
2024-08-01 11:00:00,64.26,64.27,64.02,64.08,181769.0,60.2794,60.2887,60.0542,60.1105,181769.0
2024-08-01 11:30:00,64.09,64.14,63.66,63.71,173016.0,60.1199,60.1668,59.7165,59.7634,173016.0
2024-08-01 12:00:00,63.71,63.91,63.67,63.86,127571.0,59.7634,59.951,59.7259,59.9041,127571.0
2024-08-01 12:30:00,63.87,63.87,63.63,63.8,123790.0,59.9135,59.9135,59.6884,59.8479,123790.0
2024-08-01 13:00:00,63.79,63.79,63.67,63.71,146226.0,59.8385,59.8385,59.7259,59.7634,146226.0
2024-08-01 13:30:00,63.68,63.72,63.45,63.68,164809.0,59.7353,59.7728,59.5195,59.7353,164809.0
2024-08-01 14:00:00,63.67,63.68,63.37,63.44,89440.0,59.7259,59.7353,59.4445,59.5102,89440.0
2024-08-01 14:30:00,63.43,63.46,63.35,63.37,88119.0,59.5008,59.5289,59.4257,59.4445,88119.0
2024-08-01 15:00:00,63.37,63.48,63.31,63.45,220867.0,59.4445,59.5477,59.3882,59.5195,220867.0
2024-08-01 15:30:00,63.45,63.59,63.31,63.49,640940.0,59.5195,59.6509,59.3882,59.5571,640940.0
2024-08-02 09:30:00,64.07,64.14,63.42,63.5,361594.0,60.1011,60.1668,59.4914,59.5664,361594.0
2024-08-02 10:00:00,63.51,63.83,63.47,63.61,233401.0,59.5758,59.876,59.5383,59.6696,233401.0
2024-08-02 10:30:00,63.6,63.66,63.21,63.32,258923.0,59.6602,59.7165,59.2944,59.3976,258923.0
2024-08-02 11:00:00,63.31,63.4,63.16,63.31,215180.0,59.3882,59.4726,59.2475,59.3882,215180.0
2024-08-02 11:30:00,63.31,63.47,63.21,63.24,316883.0,59.3882,59.5383,59.2944,59.3225,316883.0
2024-08-02 12:00:00,63.25,63.29,63.14,63.26,109160.0,59.3319,59.3694,59.2287,59.3413,109160.0
2024-08-02 12:30:00,63.25,63.29,63.15,63.21,121508.0,59.3319,59.3694,59.2381,59.2944,121508.0
2024-08-02 13:00:00,63.22,63.34,63.08,63.22,108135.0,59.3038,59.4163,59.1725,59.3038,108135.0
2024-08-02 13:30:00,63.23,63.25,63.1,63.15,119299.0,59.3132,59.3319,59.1912,59.2381,119299.0
2024-08-02 14:00:00,63.16,63.38,63.09,63.37,107355.0,59.2475,59.4539,59.1818,59.4445,107355.0
2024-08-02 14:30:00,63.37,63.41,63.27,63.27,133622.0,59.4445,59.482,59.3507,59.3507,133622.0
2024-08-02 15:00:00,63.28,63.95,63.26,63.48,241328.0,59.3601,59.9886,59.3413,59.5477,241328.0
2024-08-02 15:30:00,63.49,63.68,63.34,63.68,351013.0,59.5571,59.7353,59.4163,59.7353,351013.0
2024-08-05 09:30:00,62.37,62.74,62.1,62.53,525845.0,58.5064,58.8535,58.2532,58.6565,525845.0
2024-08-05 10:00:00,62.54,63.1,62.54,62.71,345272.0,58.6659,59.1912,58.6659,58.8254,345272.0
2024-08-05 10:30:00,62.71,63.01,62.71,62.88,179562.0,58.8254,59.1068,58.8254,58.9848,179562.0
2024-08-05 11:00:00,62.88,63.3,62.84,63.07,298944.0,58.9848,59.3788,58.9473,59.1631,298944.0
2024-08-05 11:30:00,63.07,63.34,63.05,63.19,190347.0,59.1631,59.4163,59.1443,59.2756,190347.0
2024-08-05 12:00:00,63.2,63.34,63.08,63.3,110103.0,59.285,59.4163,59.1725,59.3788,110103.0
2024-08-05 12:30:00,63.3,63.3,62.94,63.0,126414.0,59.3788,59.3788,59.0411,59.0974,126414.0
2024-08-05 13:00:00,62.97,63.04,62.83,62.94,89522.0,59.0693,59.1349,58.9379,59.0411,89522.0
2024-08-05 13:30:00,62.94,63.07,62.89,62.92,78485.0,59.0411,59.1631,58.9942,59.0224,78485.0
2024-08-05 14:00:00,62.92,63.08,62.8,63.02,121022.0,59.0224,59.1725,58.9098,59.1162,121022.0
2024-08-05 14:30:00,63.01,63.04,62.85,62.86,118114.0,59.1068,59.1349,58.9567,58.9661,118114.0
2024-08-05 15:00:00,62.87,62.94,62.79,62.84,128902.0,58.9755,59.0411,58.9004,58.9473,128902.0
2024-08-05 15:30:00,62.84,63.06,62.81,62.97,475911.0,58.9473,59.1537,58.9192,59.0693,475911.0
2024-08-06 09:30:00,62.11,62.45,61.97,62.44,418567.0,58.2625,58.5815,58.1312,58.5721,418567.0
2024-08-06 10:00:00,62.43,62.62,62.32,62.48,327747.0,58.5627,58.7409,58.4595,58.6096,327747.0
2024-08-06 10:30:00,62.49,62.83,62.41,62.64,284964.0,58.619,58.9379,58.544,58.7597,284964.0
2024-08-06 11:00:00,62.64,62.79,62.52,62.54,300433.0,58.7597,58.9004,58.6471,58.6659,300433.0
2024-08-06 11:30:00,62.55,62.84,62.54,62.84,165113.0,58.6753,58.9473,58.6659,58.9473,165113.0
2024-08-06 12:00:00,62.84,62.99,62.83,62.93,62420.0,58.9473,59.088,58.9379,59.0317,62420.0
2024-08-06 12:30:00,62.93,63.09,62.89,63.05,72694.0,59.0317,59.1818,58.9942,59.1443,72694.0
2024-08-06 13:00:00,63.07,63.17,62.99,63.16,81240.0,59.1631,59.2569,59.088,59.2475,81240.0
2024-08-06 13:30:00,63.17,63.3,63.12,63.22,70081.0,59.2569,59.3788,59.21,59.3038,70081.0
2024-08-06 14:00:00,63.23,63.35,63.18,63.35,89108.0,59.3132,59.4257,59.2663,59.4257,89108.0
2024-08-06 14:30:00,63.35,63.45,63.23,63.23,101041.0,59.4257,59.5195,59.3132,59.3132,101041.0
2024-08-06 15:00:00,63.22,63.3,63.08,63.25,176287.0,59.3038,59.3788,59.1725,59.3319,176287.0
2024-08-06 15:30:00,63.25,63.35,63.05,63.06,499153.0,59.3319,59.4257,59.1443,59.1537,499153.0
2024-08-07 09:30:00,63.12,63.27,62.9,63.13,358145.0,59.21,59.3507,59.0036,59.2194,358145.0
2024-08-07 10:00:00,63.11,63.17,62.96,62.96,195992.0,59.2006,59.2569,59.0599,59.0599,195992.0
2024-08-07 10:30:00,62.98,63.12,62.92,62.93,165660.0,59.0786,59.21,59.0224,59.0317,165660.0
2024-08-07 11:00:00,62.94,63.07,62.9,62.94,219090.0,59.0411,59.1631,59.0036,59.0411,219090.0
2024-08-07 11:30:00,62.94,63.03,62.82,62.95,290770.0,59.0411,59.1256,58.9286,59.0505,290770.0
2024-08-07 12:00:00,62.93,63.02,62.81,62.96,116258.0,59.0317,59.1162,58.9192,59.0599,116258.0
2024-08-07 12:30:00,62.96,63.01,62.85,62.9,117937.0,59.0599,59.1068,58.9567,59.0036,117937.0
2024-08-07 13:00:00,62.88,62.93,62.7,62.81,284719.0,58.9848,59.0317,58.816,58.9192,284719.0
2024-08-07 13:30:00,62.8,62.94,62.6,62.67,104405.0,58.9098,59.0411,58.7222,58.7879,104405.0
2024-08-07 14:00:00,62.66,62.68,62.37,62.56,134660.0,58.7785,58.7972,58.5064,58.6847,134660.0
2024-08-07 14:30:00,62.55,62.56,62.39,62.46,101247.0,58.6753,58.6847,58.5252,58.5909,101247.0
2024-08-07 15:00:00,62.47,62.64,62.47,62.58,138665.0,58.6002,58.7597,58.6002,58.7034,138665.0
2024-08-07 15:30:00,62.58,62.75,62.52,62.55,541768.0,58.7034,58.8629,58.6471,58.6753,541768.0
2024-08-08 09:30:00,62.84,62.93,62.73,62.9,205939.0,58.9473,59.0317,58.8441,59.0036,205939.0
2024-08-08 10:00:00,62.91,63.16,62.82,63.16,139478.0,59.013,59.2475,58.9286,59.2475,139478.0
2024-08-08 10:30:00,63.16,63.18,62.96,63.01,76495.0,59.2475,59.2663,59.0599,59.1068,76495.0
2024-08-08 11:00:00,63.0,63.11,62.93,63.01,97870.0,59.0974,59.2006,59.0317,59.1068,97870.0
2024-08-08 11:30:00,63.02,63.09,62.96,62.99,152553.0,59.1162,59.1818,59.0599,59.088,152553.0
2024-08-08 12:00:00,62.98,63.01,62.94,62.97,68352.0,59.0786,59.1068,59.0411,59.0693,68352.0
2024-08-08 12:30:00,62.96,62.96,62.81,62.88,57656.0,59.0599,59.0599,58.9192,58.9848,57656.0
2024-08-08 13:00:00,62.89,63.07,62.84,63.05,57701.0,58.9942,59.1631,58.9473,59.1443,57701.0
2024-08-08 13:30:00,63.04,63.07,63.0,63.01,66087.0,59.1349,59.1631,59.0974,59.1068,66087.0
2024-08-08 14:00:00,63.0,63.22,63.0,63.1,138592.0,59.0974,59.3038,59.0974,59.1912,138592.0
2024-08-08 14:30:00,63.11,63.12,62.99,63.01,88436.0,59.2006,59.21,59.088,59.1068,88436.0
2024-08-08 15:00:00,63.0,63.14,62.97,63.04,167165.0,59.0974,59.2287,59.0693,59.1349,167165.0
2024-08-08 15:30:00,63.04,63.06,62.88,62.91,374202.0,59.1349,59.1537,58.9848,59.013,374202.0
2024-08-09 09:30:00,63.19,63.2,62.55,62.78,238978.0,59.2756,59.285,58.6753,58.891,238978.0
2024-08-09 10:00:00,62.79,63.12,62.74,63.09,209437.0,58.9004,59.21,58.8535,59.1818,209437.0
2024-08-09 10:30:00,63.08,63.24,63.02,63.2,212257.0,59.1725,59.3225,59.1162,59.285,212257.0
2024-08-09 11:00:00,63.21,63.22,63.04,63.04,149335.0,59.2944,59.3038,59.1349,59.1349,149335.0
2024-08-09 11:30:00,63.04,63.23,63.01,63.11,178822.0,59.1349,59.3132,59.1068,59.2006,178822.0
2024-08-09 12:00:00,63.12,63.18,63.06,63.17,66726.0,59.21,59.2663,59.1537,59.2569,66726.0
2024-08-09 12:30:00,63.15,63.27,63.11,63.27,87960.0,59.2381,59.3507,59.2006,59.3507,87960.0
2024-08-09 13:00:00,63.26,63.54,63.26,63.53,150430.0,59.3413,59.604,59.3413,59.5946,150430.0
2024-08-09 13:30:00,63.54,63.6,63.37,63.38,176091.0,59.604,59.6602,59.4445,59.4539,176091.0
2024-08-09 14:00:00,63.38,63.4,63.3,63.34,50545.0,59.4539,59.4726,59.3788,59.4163,50545.0
2024-08-09 14:30:00,63.33,63.4,63.29,63.34,57437.0,59.407,59.4726,59.3694,59.4163,57437.0
2024-08-09 15:00:00,63.35,63.43,63.3,63.35,58326.0,59.4257,59.5008,59.3788,59.4257,58326.0
2024-08-09 15:30:00,63.35,63.39,63.23,63.25,340995.0,59.4257,59.4633,59.3132,59.3319,340995.0
2024-08-12 09:30:00,63.33,63.45,63.16,63.2,174432.0,59.407,59.5195,59.2475,59.285,174432.0
2024-08-12 10:00:00,63.21,63.28,63.15,63.26,169799.0,59.2944,59.3601,59.2381,59.3413,169799.0
2024-08-12 10:30:00,63.27,63.52,63.22,63.47,127578.0,59.3507,59.5852,59.3038,59.5383,127578.0
2024-08-12 11:00:00,63.47,63.57,63.34,63.39,136821.0,59.5383,59.6321,59.4163,59.4633,136821.0
2024-08-12 11:30:00,63.39,63.7,63.35,63.66,82970.0,59.4633,59.754,59.4257,59.7165,82970.0
2024-08-12 12:00:00,63.66,63.66,63.48,63.5,43297.0,59.7165,59.7165,59.5477,59.5664,43297.0
2024-08-12 12:30:00,63.5,63.52,63.41,63.44,56731.0,59.5664,59.5852,59.482,59.5102,56731.0
2024-08-12 13:00:00,63.43,63.52,63.36,63.5,55484.0,59.5008,59.5852,59.4351,59.5664,55484.0
2024-08-12 13:30:00,63.51,63.55,63.41,63.47,58963.0,59.5758,59.6133,59.482,59.5383,58963.0
2024-08-12 14:00:00,63.47,63.49,63.38,63.4,58970.0,59.5383,59.5571,59.4539,59.4726,58970.0
2024-08-12 14:30:00,63.39,63.44,63.32,63.42,64051.0,59.4633,59.5102,59.3976,59.4914,64051.0
2024-08-12 15:00:00,63.41,63.46,63.38,63.43,90968.0,59.482,59.5289,59.4539,59.5008,90968.0
2024-08-12 15:30:00,63.42,63.43,63.24,63.33,300770.0,59.4914,59.5008,59.3225,59.407,300770.0
2024-08-13 09:30:00,63.27,63.47,63.2,63.42,171790.0,59.3507,59.5383,59.285,59.4914,171790.0
2024-08-13 10:00:00,63.4,63.44,63.21,63.25,157089.0,59.4726,59.5102,59.2944,59.3319,157089.0
2024-08-13 10:30:00,63.24,63.31,63.18,63.31,83172.0,59.3225,59.3882,59.2663,59.3882,83172.0
2024-08-13 11:00:00,63.32,63.44,63.29,63.42,67440.0,59.3976,59.5102,59.3694,59.4914,67440.0
2024-08-13 11:30:00,63.4,63.42,63.24,63.26,66712.0,59.4726,59.4914,59.3225,59.3413,66712.0
2024-08-13 12:00:00,63.27,63.44,63.25,63.39,59145.0,59.3507,59.5102,59.3319,59.4633,59145.0
2024-08-13 12:30:00,63.38,63.58,63.35,63.58,133265.0,59.4539,59.6415,59.4257,59.6415,133265.0
2024-08-13 13:00:00,63.58,63.62,63.51,63.59,185006.0,59.6415,59.679,59.5758,59.6509,185006.0
2024-08-13 13:30:00,63.59,63.65,63.5,63.61,46920.0,59.6509,59.7071,59.5664,59.6696,46920.0
2024-08-13 14:00:00,63.61,63.68,63.6,63.65,40224.0,59.6696,59.7353,59.6602,59.7071,40224.0
2024-08-13 14:30:00,63.64,63.66,63.61,63.64,59271.0,59.6978,59.7165,59.6696,59.6978,59271.0
2024-08-13 15:00:00,63.64,63.69,63.63,63.68,92359.0,59.6978,59.7447,59.6884,59.7353,92359.0
2024-08-13 15:30:00,63.67,63.81,63.63,63.75,237494.0,59.7259,59.8572,59.6884,59.801,237494.0
2024-08-14 09:30:00,62.51,62.61,62.2,62.22,637373.0,58.6378,58.7316,58.347,58.3657,637373.0
2024-08-14 10:00:00,62.22,62.66,62.19,62.66,195978.0,58.3657,58.7785,58.3376,58.7785,195978.0
2024-08-14 10:30:00,62.65,62.71,62.54,62.66,180040.0,58.7691,58.8254,58.6659,58.7785,180040.0
2024-08-14 11:00:00,62.65,62.66,62.51,62.6,101828.0,58.7691,58.7785,58.6378,58.7222,101828.0
2024-08-14 11:30:00,62.6,62.63,62.55,62.61,127262.0,58.7222,58.7503,58.6753,58.7316,127262.0
2024-08-14 12:00:00,62.6,62.67,62.4,62.42,80657.0,58.7222,58.7879,58.5346,58.5533,80657.0
2024-08-14 12:30:00,62.4,62.53,62.35,62.51,68880.0,58.5346,58.6565,58.4877,58.6378,68880.0
2024-08-14 13:00:00,62.5,62.5,62.39,62.4,50452.0,58.6284,58.6284,58.5252,58.5346,50452.0
2024-08-14 13:30:00,62.41,62.52,62.35,62.42,89337.0,58.544,58.6471,58.4877,58.5533,89337.0
2024-08-14 14:00:00,62.42,62.46,62.36,62.43,79788.0,58.5533,58.5909,58.4971,58.5627,79788.0
2024-08-14 14:30:00,62.42,62.63,62.42,62.6,67972.0,58.5533,58.7503,58.5533,58.7222,67972.0
2024-08-14 15:00:00,62.59,62.63,62.52,62.55,63083.0,58.7128,58.7503,58.6471,58.6753,63083.0
2024-08-14 15:30:00,62.54,62.57,62.42,62.43,297627.0,58.6659,58.694,58.5533,58.5627,297627.0
2024-08-15 09:30:00,63.2,63.24,62.84,62.91,268172.0,59.285,59.3225,58.9473,59.013,268172.0
2024-08-15 10:00:00,62.91,62.93,62.66,62.9,181707.0,59.013,59.0317,58.7785,59.0036,181707.0
2024-08-15 10:30:00,62.91,63.2,62.9,63.17,215267.0,59.013,59.285,59.0036,59.2569,215267.0
2024-08-15 11:00:00,63.19,63.19,63.03,63.06,183133.0,59.2756,59.2756,59.1256,59.1537,183133.0
2024-08-15 11:30:00,63.07,63.09,62.91,63.0,180684.0,59.1631,59.1818,59.013,59.0974,180684.0
2024-08-15 12:00:00,62.99,63.0,62.9,62.98,221433.0,59.088,59.0974,59.0036,59.0786,221433.0
2024-08-15 12:30:00,62.98,62.99,62.81,62.9,215557.0,59.0786,59.088,58.9192,59.0036,215557.0
2024-08-15 13:00:00,62.9,62.93,62.83,62.84,123691.0,59.0036,59.0317,58.9379,58.9473,123691.0
2024-08-15 13:30:00,62.83,62.91,62.82,62.87,130965.0,58.9379,59.013,58.9286,58.9755,130965.0
2024-08-15 14:00:00,62.87,62.89,62.8,62.84,92899.0,58.9755,58.9942,58.9098,58.9473,92899.0
2024-08-15 14:30:00,62.84,62.85,62.77,62.82,121191.0,58.9473,58.9567,58.8817,58.9286,121191.0
2024-08-15 15:00:00,62.82,62.85,62.79,62.8,166800.0,58.9286,58.9567,58.9004,58.9098,166800.0
2024-08-15 15:30:00,62.79,62.83,62.7,62.75,378361.0,58.9004,58.9379,58.816,58.8629,378361.0
2024-08-16 09:30:00,60.71,60.97,60.64,60.97,396788.0,58.5942,58.8451,58.5266,58.8451,396788.0
2024-08-16 10:00:00,60.96,61.09,60.87,61.02,165682.0,58.8355,58.9609,58.7486,58.8934,165682.0
2024-08-16 10:30:00,61.02,61.15,60.93,61.09,122282.0,58.8934,59.0188,58.8065,58.9609,122282.0
2024-08-16 11:00:00,61.09,61.14,61.03,61.13,135462.0,58.9609,59.0092,58.903,58.9995,135462.0
2024-08-16 11:30:00,61.14,61.24,61.1,61.22,184481.0,59.0092,59.1057,58.9706,59.0864,184481.0
2024-08-16 12:00:00,61.23,61.26,61.22,61.26,84668.0,59.0961,59.125,59.0864,59.125,84668.0
2024-08-16 12:30:00,61.25,61.42,61.23,61.4,92922.0,59.1154,59.2794,59.0961,59.2601,92922.0
2024-08-16 13:00:00,61.41,61.53,61.39,61.48,206459.0,59.2698,59.3856,59.2505,59.3373,206459.0
2024-08-16 13:30:00,61.48,61.51,61.33,61.39,205507.0,59.3373,59.3663,59.1926,59.2505,205507.0
2024-08-16 14:00:00,61.38,61.38,61.28,61.3,73167.0,59.2408,59.2408,59.1443,59.1636,73167.0
2024-08-16 14:30:00,61.3,61.39,61.28,61.39,96267.0,59.1636,59.2505,59.1443,59.2505,96267.0
2024-08-16 15:00:00,61.38,61.44,61.34,61.39,103254.0,59.2408,59.2987,59.2022,59.2505,103254.0
2024-08-16 15:30:00,61.39,61.42,61.26,61.3,266071.0,59.2505,59.2794,59.125,59.1636,266071.0
2024-08-19 09:30:00,62.35,62.59,62.28,62.46,391746.0,60.177,60.4087,60.1095,60.2832,391746.0
2024-08-19 10:00:00,62.47,62.81,62.46,62.8,179997.0,60.2928,60.621,60.2832,60.6113,179997.0
2024-08-19 10:30:00,62.8,62.92,62.79,62.85,144310.0,60.6113,60.7272,60.6017,60.6596,144310.0
2024-08-19 11:00:00,62.84,62.87,62.76,62.81,157986.0,60.6499,60.6789,60.5727,60.621,157986.0
2024-08-19 11:30:00,62.81,62.81,62.64,62.65,113868.0,60.621,60.621,60.4569,60.4666,113868.0
2024-08-19 12:00:00,62.66,62.72,62.64,62.7,61592.0,60.4762,60.5341,60.4569,60.5148,61592.0
2024-08-19 12:30:00,62.7,62.73,62.68,62.71,55763.0,60.5148,60.5438,60.4955,60.5245,55763.0
2024-08-19 13:00:00,62.7,62.73,62.67,62.72,64934.0,60.5148,60.5438,60.4859,60.5341,64934.0
2024-08-19 13:30:00,62.72,62.84,62.69,62.83,60156.0,60.5341,60.6499,60.5052,60.6403,60156.0
2024-08-19 14:00:00,62.83,62.9,62.72,62.73,58182.0,60.6403,60.7079,60.5341,60.5438,58182.0
2024-08-19 14:30:00,62.74,62.74,62.59,62.61,107615.0,60.5534,60.5534,60.4087,60.428,107615.0
2024-08-19 15:00:00,62.61,62.61,62.46,62.51,126276.0,60.428,60.428,60.2832,60.3314,126276.0
2024-08-19 15:30:00,62.51,62.52,62.43,62.47,291600.0,60.3314,60.3411,60.2542,60.2928,291600.0
2024-08-20 09:30:00,62.44,62.63,62.34,62.57,155988.0,60.2639,60.4473,60.1674,60.3894,155988.0
2024-08-20 10:00:00,62.56,62.59,62.31,62.33,111598.0,60.3797,60.4087,60.1384,60.1577,111598.0
2024-08-20 10:30:00,62.33,62.36,62.17,62.23,129722.0,60.1577,60.1867,60.0033,60.0612,129722.0
2024-08-20 11:00:00,62.23,62.29,62.17,62.23,93627.0,60.0612,60.1191,60.0033,60.0612,93627.0
2024-08-20 11:30:00,62.23,62.26,62.09,62.16,108422.0,60.0612,60.0902,59.9261,59.9936,108422.0
2024-08-20 12:00:00,62.16,62.17,62.04,62.08,80826.0,59.9936,60.0033,59.8778,59.9164,80826.0
2024-08-20 12:30:00,62.07,62.09,62.01,62.05,55804.0,59.9068,59.9261,59.8489,59.8875,55804.0
2024-08-20 13:00:00,62.05,62.07,61.98,62.05,65038.0,59.8875,59.9068,59.8199,59.8875,65038.0
2024-08-20 13:30:00,62.05,62.05,61.96,62.0,55270.0,59.8875,59.8875,59.8006,59.8392,55270.0
2024-08-20 14:00:00,61.99,62.03,61.97,61.98,96756.0,59.8296,59.8682,59.8103,59.8199,96756.0
2024-08-20 14:30:00,61.98,62.01,61.96,61.98,106387.0,59.8199,59.8489,59.8006,59.8199,106387.0
2024-08-20 15:00:00,61.98,61.99,61.92,61.94,106960.0,59.8199,59.8296,59.762,59.7813,106960.0
2024-08-20 15:30:00,61.95,62.0,61.87,61.97,374875.0,59.791,59.8392,59.7137,59.8103,374875.0
2024-08-21 09:30:00,63.51,63.59,63.23,63.35,412177.0,61.2966,61.3738,61.0264,61.1422,412177.0
2024-08-21 10:00:00,63.34,63.35,63.19,63.28,177197.0,61.1325,61.1422,60.9877,61.0746,177197.0
2024-08-21 10:30:00,63.29,63.42,63.17,63.23,125228.0,61.0843,61.2097,60.9684,61.0264,125228.0
2024-08-21 11:00:00,63.22,63.41,63.2,63.38,63124.0,61.0167,61.2001,60.9974,61.1711,63124.0
2024-08-21 11:30:00,63.4,63.4,63.22,63.26,102965.0,61.1904,61.1904,61.0167,61.0553,102965.0
2024-08-21 12:00:00,63.25,63.32,63.12,63.3,54674.0,61.0457,61.1132,60.9202,61.0939,54674.0
2024-08-21 12:30:00,63.3,63.4,63.25,63.37,51912.0,61.0939,61.1904,61.0457,61.1615,51912.0
2024-08-21 13:00:00,63.38,63.42,63.32,63.35,59032.0,61.1711,61.2097,61.1132,61.1422,59032.0
2024-08-21 13:30:00,63.37,63.4,63.25,63.28,115322.0,61.1615,61.1904,61.0457,61.0746,115322.0
2024-08-21 14:00:00,63.29,63.46,63.29,63.46,65484.0,61.0843,61.2483,61.0843,61.2483,65484.0
2024-08-21 14:30:00,63.45,63.5,63.39,63.45,48520.0,61.2387,61.2869,61.1808,61.2387,48520.0
2024-08-21 15:00:00,63.46,63.47,63.35,63.41,70607.0,61.2483,61.258,61.1422,61.2001,70607.0
2024-08-21 15:30:00,63.4,63.42,63.35,63.39,192882.0,61.1904,61.2097,61.1422,61.1808,192882.0
2024-08-22 09:30:00,62.82,62.89,62.73,62.81,178907.0,60.6306,60.6982,60.5438,60.621,178907.0
2024-08-22 10:00:00,62.81,62.81,62.48,62.68,168743.0,60.621,60.621,60.3025,60.4955,168743.0
2024-08-22 10:30:00,62.68,62.73,62.6,62.66,60097.0,60.4955,60.5438,60.4183,60.4762,60097.0
2024-08-22 11:00:00,62.65,62.71,62.52,62.54,79026.0,60.4666,60.5245,60.3411,60.3604,79026.0
2024-08-22 11:30:00,62.53,62.66,62.51,62.63,121463.0,60.3507,60.4762,60.3314,60.4473,121463.0
2024-08-22 12:00:00,62.63,62.75,62.62,62.72,35509.0,60.4473,60.5631,60.4376,60.5341,35509.0
2024-08-22 12:30:00,62.73,62.74,62.6,62.64,32229.0,60.5438,60.5534,60.4183,60.4569,32229.0
2024-08-22 13:00:00,62.63,62.69,62.59,62.65,33141.0,60.4473,60.5052,60.4087,60.4666,33141.0
2024-08-22 13:30:00,62.65,62.66,62.54,62.55,32052.0,60.4666,60.4762,60.3604,60.3701,32052.0
2024-08-22 14:00:00,62.55,62.71,62.54,62.66,42213.0,60.3701,60.5245,60.3604,60.4762,42213.0
2024-08-22 14:30:00,62.66,62.74,62.63,62.65,61958.0,60.4762,60.5534,60.4473,60.4666,61958.0
2024-08-22 15:00:00,62.65,62.71,62.59,62.6,54025.0,60.4666,60.5245,60.4087,60.4183,54025.0
2024-08-22 15:30:00,62.6,62.77,62.58,62.76,280238.0,60.4183,60.5824,60.399,60.5727,280238.0
2024-08-23 09:30:00,62.58,62.65,62.3,62.35,247470.0,60.399,60.4666,60.1288,60.177,247470.0
2024-08-23 10:00:00,62.36,63.02,62.3,62.99,425814.0,60.1867,60.8237,60.1288,60.7947,425814.0
2024-08-23 10:30:00,62.99,63.05,62.75,62.84,354458.0,60.7947,60.8526,60.5631,60.6499,354458.0
2024-08-23 11:00:00,62.83,62.98,62.79,62.93,140844.0,60.6403,60.7851,60.6017,60.7368,140844.0
2024-08-23 11:30:00,62.94,63.08,62.77,62.78,152734.0,60.7465,60.8816,60.5824,60.592,152734.0
2024-08-23 12:00:00,62.78,62.8,62.68,62.71,118947.0,60.592,60.6113,60.4955,60.5245,118947.0
2024-08-23 12:30:00,62.72,62.87,62.68,62.86,63735.0,60.5341,60.6789,60.4955,60.6692,63735.0
2024-08-23 13:00:00,62.86,62.92,62.8,62.92,36508.0,60.6692,60.7272,60.6113,60.7272,36508.0
2024-08-23 13:30:00,62.9,62.96,62.86,62.9,54944.0,60.7079,60.7658,60.6692,60.7079,54944.0
2024-08-23 14:00:00,62.89,62.92,62.84,62.88,49540.0,60.6982,60.7272,60.6499,60.6886,49540.0
2024-08-23 14:30:00,62.89,62.92,62.84,62.89,55470.0,60.6982,60.7272,60.6499,60.6982,55470.0
2024-08-23 15:00:00,62.88,62.95,62.83,62.93,63988.0,60.6886,60.7561,60.6403,60.7368,63988.0
2024-08-23 15:30:00,62.93,63.07,62.88,63.04,265710.0,60.7368,60.8719,60.6886,60.843,265710.0
2024-08-26 09:30:00,63.8,64.4,63.72,64.37,382786.0,61.5765,62.1556,61.4993,62.1266,382786.0
2024-08-26 10:00:00,64.36,64.36,64.04,64.16,233337.0,62.117,62.117,61.8081,61.9239,233337.0
2024-08-26 10:30:00,64.15,64.15,64.02,64.14,108386.0,61.9143,61.9143,61.7888,61.9046,108386.0
2024-08-26 11:00:00,64.13,64.13,63.73,63.78,127689.0,61.895,61.895,61.5089,61.5572,127689.0
2024-08-26 11:30:00,63.78,63.79,63.65,63.66,93571.0,61.5572,61.5668,61.4317,61.4414,93571.0
2024-08-26 12:00:00,63.65,63.77,63.63,63.74,76124.0,61.4317,61.5475,61.4124,61.5186,76124.0
2024-08-26 12:30:00,63.73,63.95,63.7,63.9,63386.0,61.5089,61.7213,61.48,61.673,63386.0
2024-08-26 13:00:00,63.9,63.96,63.86,63.91,103178.0,61.673,61.7309,61.6344,61.6827,103178.0
2024-08-26 13:30:00,63.89,63.92,63.77,63.91,82165.0,61.6634,61.6923,61.5475,61.6827,82165.0
2024-08-26 14:00:00,63.91,63.91,63.81,63.85,51001.0,61.6827,61.6827,61.5861,61.6247,51001.0
2024-08-26 14:30:00,63.84,63.87,63.79,63.86,56431.0,61.6151,61.644,61.5668,61.6344,56431.0
2024-08-26 15:00:00,63.86,63.91,63.75,63.75,92475.0,61.6344,61.6827,61.5282,61.5282,92475.0
2024-08-26 15:30:00,63.75,63.75,63.57,63.71,246420.0,61.5282,61.5282,61.3545,61.4896,246420.0
2024-08-27 09:30:00,63.92,63.92,63.62,63.68,176459.0,61.6923,61.6923,61.4028,61.4607,176459.0
2024-08-27 10:00:00,63.7,64.0,63.66,64.0,120736.0,61.48,61.7695,61.4414,61.7695,120736.0
2024-08-27 10:30:00,64.0,64.07,63.92,64.04,95099.0,61.7695,61.8371,61.6923,61.8081,95099.0
2024-08-27 11:00:00,64.05,64.08,63.86,63.9,102284.0,61.8178,61.8467,61.6344,61.673,102284.0
2024-08-27 11:30:00,63.89,63.91,63.77,63.85,88145.0,61.6634,61.6827,61.5475,61.6247,88145.0
2024-08-27 12:00:00,63.85,63.9,63.77,63.85,45936.0,61.6247,61.673,61.5475,61.6247,45936.0
2024-08-27 12:30:00,63.85,63.86,63.79,63.81,29215.0,61.6247,61.6344,61.5668,61.5861,29215.0
2024-08-27 13:00:00,63.81,63.96,63.8,63.94,38268.0,61.5861,61.7309,61.5765,61.7116,38268.0
2024-08-27 13:30:00,63.97,64.05,63.94,64.01,70299.0,61.7406,61.8178,61.7116,61.7792,70299.0
2024-08-27 14:00:00,64.02,64.03,63.93,63.95,123753.0,61.7888,61.7985,61.702,61.7213,123753.0
2024-08-27 14:30:00,63.95,64.03,63.92,64.01,155764.0,61.7213,61.7985,61.6923,61.7792,155764.0
2024-08-27 15:00:00,64.0,64.12,63.95,63.98,244320.0,61.7695,61.8853,61.7213,61.7502,244320.0
2024-08-27 15:30:00,63.98,64.06,63.89,63.98,442087.0,61.7502,61.8274,61.6634,61.7502,442087.0
2024-08-28 09:30:00,62.84,63.01,62.65,62.9,276958.0,60.6499,60.814,60.4666,60.7079,276958.0
2024-08-28 10:00:00,62.92,63.05,62.88,62.94,93983.0,60.7272,60.8526,60.6886,60.7465,93983.0
2024-08-28 10:30:00,62.95,63.11,62.89,63.05,118290.0,60.7561,60.9105,60.6982,60.8526,118290.0
2024-08-28 11:00:00,63.04,63.04,62.85,62.87,167868.0,60.843,60.843,60.6596,60.6789,167868.0
2024-08-28 11:30:00,62.87,62.99,62.86,62.94,55035.0,60.6789,60.7947,60.6692,60.7465,55035.0
2024-08-28 12:00:00,62.93,62.93,62.65,62.75,104493.0,60.7368,60.7368,60.4666,60.5631,104493.0
2024-08-28 12:30:00,62.75,63.01,62.74,62.97,55950.0,60.5631,60.814,60.5534,60.7754,55950.0
2024-08-28 13:00:00,62.98,62.98,62.77,62.82,40882.0,60.7851,60.7851,60.5824,60.6306,40882.0
2024-08-28 13:30:00,62.83,62.9,62.71,62.72,85788.0,60.6403,60.7079,60.5245,60.5341,85788.0
2024-08-28 14:00:00,62.72,62.86,62.69,62.79,60140.0,60.5341,60.6692,60.5052,60.6017,60140.0
2024-08-28 14:30:00,62.8,62.92,62.75,62.92,58812.0,60.6113,60.7272,60.5631,60.7272,58812.0
2024-08-28 15:00:00,62.92,62.96,62.87,62.95,81241.0,60.7272,60.7658,60.6789,60.7561,81241.0
2024-08-28 15:30:00,62.94,63.09,62.9,63.0,274493.0,60.7465,60.8912,60.7079,60.8044,274493.0
2024-08-29 09:30:00,62.96,63.06,62.83,62.98,119134.0,60.7658,60.8623,60.6403,60.7851,119134.0
2024-08-29 10:00:00,63.0,63.15,63.0,63.1,51779.0,60.8044,60.9491,60.8044,60.9009,51779.0
2024-08-29 10:30:00,63.09,63.16,63.01,63.1,66913.0,60.8912,60.9588,60.814,60.9009,66913.0
2024-08-29 11:00:00,63.11,63.19,63.07,63.16,34528.0,60.9105,60.9877,60.8719,60.9588,34528.0
2024-08-29 11:30:00,63.15,63.42,63.15,63.42,96529.0,60.9491,61.2097,60.9491,61.2097,96529.0
2024-08-29 12:00:00,63.42,63.45,63.34,63.38,50888.0,61.2097,61.2387,61.1325,61.1711,50888.0
2024-08-29 12:30:00,63.38,63.44,63.34,63.42,39214.0,61.1711,61.229,61.1325,61.2097,39214.0
2024-08-29 13:00:00,63.42,63.48,63.4,63.45,24808.0,61.2097,61.2676,61.1904,61.2387,24808.0
2024-08-29 13:30:00,63.47,63.58,63.44,63.58,67158.0,61.258,61.3642,61.229,61.3642,67158.0
2024-08-29 14:00:00,63.58,63.58,63.4,63.4,38282.0,61.3642,61.3642,61.1904,61.1904,38282.0
2024-08-29 14:30:00,63.4,63.43,63.22,63.32,66410.0,61.1904,61.2194,61.0167,61.1132,66410.0
2024-08-29 15:00:00,63.31,63.46,63.28,63.43,52726.0,61.1036,61.2483,61.0746,61.2194,52726.0
2024-08-29 15:30:00,63.43,63.45,63.22,63.32,195970.0,61.2194,61.2387,61.0167,61.1132,195970.0
2024-08-30 09:30:00,63.01,63.16,62.7,63.06,257404.0,60.814,60.9588,60.5148,60.8623,257404.0
2024-08-30 10:00:00,63.08,63.12,62.9,62.92,158907.0,60.8816,60.9202,60.7079,60.7272,158907.0
2024-08-30 10:30:00,62.91,62.93,62.75,62.75,97768.0,60.7175,60.7368,60.5631,60.5631,97768.0
2024-08-30 11:00:00,62.75,62.81,62.64,62.65,136989.0,60.5631,60.621,60.4569,60.4666,136989.0
2024-08-30 11:30:00,62.65,62.85,62.63,62.84,119444.0,60.4666,60.6596,60.4473,60.6499,119444.0
2024-08-30 12:00:00,62.83,62.85,62.65,62.73,199775.0,60.6403,60.6596,60.4666,60.5438,199775.0
2024-08-30 12:30:00,62.73,62.76,62.64,62.75,48358.0,60.5438,60.5727,60.4569,60.5631,48358.0
2024-08-30 13:00:00,62.75,62.83,62.7,62.76,50519.0,60.5631,60.6403,60.5148,60.5727,50519.0
2024-08-30 13:30:00,62.77,62.83,62.75,62.8,42442.0,60.5824,60.6403,60.5631,60.6113,42442.0
2024-08-30 14:00:00,62.8,62.91,62.78,62.84,75343.0,60.6113,60.7175,60.592,60.6499,75343.0
2024-08-30 14:30:00,62.83,62.96,62.8,62.93,102162.0,60.6403,60.7658,60.6113,60.7368,102162.0
2024-08-30 15:00:00,62.93,63.04,62.86,63.02,80214.0,60.7368,60.843,60.6692,60.8237,80214.0
2024-08-30 15:30:00,63.01,63.27,62.91,63.27,265202.0,60.814,61.065,60.7175,61.065,265202.0
2024-09-03 09:30:00,61.0,61.07,60.54,60.63,544488.0,58.8741,58.9416,58.4301,58.517,544488.0
2024-09-03 10:00:00,60.62,60.63,60.34,60.42,264957.0,58.5073,58.517,58.2371,58.3143,264957.0
2024-09-03 10:30:00,60.41,60.48,60.23,60.24,220075.0,58.3046,58.3722,58.1309,58.1406,220075.0
2024-09-03 11:00:00,60.24,60.39,60.23,60.39,186793.0,58.1406,58.2853,58.1309,58.2853,186793.0
2024-09-03 11:30:00,60.4,60.44,60.24,60.31,136746.0,58.295,58.3336,58.1406,58.2081,136746.0
2024-09-03 12:00:00,60.3,60.41,60.29,60.35,99119.0,58.1985,58.3046,58.1888,58.2467,99119.0
2024-09-03 12:30:00,60.35,60.4,60.32,60.38,68360.0,58.2467,58.295,58.2178,58.2757,68360.0
2024-09-03 13:00:00,60.37,60.45,60.36,60.41,117906.0,58.266,58.3432,58.2564,58.3046,117906.0
2024-09-03 13:30:00,60.41,60.41,60.21,60.22,119286.0,58.3046,58.3046,58.1116,58.1213,119286.0
2024-09-03 14:00:00,60.22,60.31,60.16,60.29,171969.0,58.1213,58.2081,58.0633,58.1888,171969.0
2024-09-03 14:30:00,60.28,60.39,60.24,60.28,87410.0,58.1792,58.2853,58.1406,58.1792,87410.0
2024-09-03 15:00:00,60.28,60.33,60.26,60.31,92122.0,58.1792,58.2274,58.1599,58.2081,92122.0
2024-09-03 15:30:00,60.31,60.34,60.1,60.34,400130.0,58.2081,58.2371,58.0054,58.2371,400130.0
2024-09-04 09:30:00,60.13,60.48,60.13,60.44,235759.0,58.0344,58.3722,58.0344,58.3336,235759.0
2024-09-04 10:00:00,60.48,60.57,60.36,60.4,107728.0,58.3722,58.4591,58.2564,58.295,107728.0
2024-09-04 10:30:00,60.42,60.58,60.41,60.54,104687.0,58.3143,58.4687,58.3046,58.4301,104687.0
2024-09-04 11:00:00,60.53,60.58,60.35,60.37,94323.0,58.4205,58.4687,58.2467,58.266,94323.0
2024-09-04 11:30:00,60.37,60.47,60.34,60.42,106895.0,58.266,58.3625,58.2371,58.3143,106895.0
2024-09-04 12:00:00,60.41,60.51,60.35,60.48,62958.0,58.3046,58.4011,58.2467,58.3722,62958.0
2024-09-04 12:30:00,60.48,60.58,60.47,60.55,32046.0,58.3722,58.4687,58.3625,58.4398,32046.0
2024-09-04 13:00:00,60.55,60.57,60.46,60.48,40968.0,58.4398,58.4591,58.3529,58.3722,40968.0
2024-09-04 13:30:00,60.47,60.47,60.24,60.32,71503.0,58.3625,58.3625,58.1406,58.2178,71503.0
2024-09-04 14:00:00,60.33,60.38,60.25,60.35,52319.0,58.2274,58.2757,58.1502,58.2467,52319.0
2024-09-04 14:30:00,60.35,60.41,60.3,60.35,49197.0,58.2467,58.3046,58.1985,58.2467,49197.0
2024-09-04 15:00:00,60.32,60.32,60.19,60.22,131316.0,58.2178,58.2178,58.0923,58.1213,131316.0
2024-09-04 15:30:00,60.22,60.23,60.05,60.08,350994.0,58.1213,58.1309,57.9572,57.9861,350994.0
2024-09-05 09:30:00,60.53,60.75,60.52,60.7,225009.0,58.4205,58.6328,58.4108,58.5845,225009.0
2024-09-05 10:00:00,60.7,60.75,60.55,60.68,148179.0,58.5845,58.6328,58.4398,58.5652,148179.0
2024-09-05 10:30:00,60.67,60.86,60.67,60.78,94111.0,58.5556,58.7389,58.5556,58.6617,94111.0
2024-09-05 11:00:00,60.78,60.79,60.63,60.63,66771.0,58.6617,58.6714,58.517,58.517,66771.0
2024-09-05 11:30:00,60.63,60.65,60.54,60.58,84480.0,58.517,58.5363,58.4301,58.4687,84480.0
2024-09-05 12:00:00,60.55,60.69,60.52,60.67,53285.0,58.4398,58.5749,58.4108,58.5556,53285.0
2024-09-05 12:30:00,60.66,60.67,60.55,60.58,55230.0,58.5459,58.5556,58.4398,58.4687,55230.0
2024-09-05 13:00:00,60.58,60.63,60.53,60.57,50175.0,58.4687,58.517,58.4205,58.4591,50175.0
2024-09-05 13:30:00,60.55,60.71,60.55,60.68,51709.0,58.4398,58.5942,58.4398,58.5652,51709.0
2024-09-05 14:00:00,60.7,60.71,60.64,60.69,45127.0,58.5845,58.5942,58.5266,58.5749,45127.0
2024-09-05 14:30:00,60.68,60.73,60.63,60.64,58997.0,58.5652,58.6135,58.517,58.5266,58997.0
2024-09-05 15:00:00,60.63,60.63,60.51,60.61,122311.0,58.517,58.517,58.4011,58.4977,122311.0
2024-09-05 15:30:00,60.61,60.62,60.37,60.39,296415.0,58.4977,58.5073,58.266,58.2853,296415.0
2024-09-06 09:30:00,60.09,60.19,59.91,60.03,334407.0,57.9958,58.0923,57.8221,57.9379,334407.0
2024-09-06 10:00:00,60.01,60.03,59.76,59.76,195728.0,57.9186,57.9379,57.6773,57.6773,195728.0
2024-09-06 10:30:00,59.77,59.87,59.54,59.6,240390.0,57.6869,57.7835,57.465,57.5229,240390.0
2024-09-06 11:00:00,59.6,59.98,59.51,59.53,211606.0,57.5229,57.8896,57.436,57.4553,211606.0
2024-09-06 11:30:00,59.54,59.59,59.37,59.45,168715.0,57.465,57.5132,57.3009,57.3781,168715.0
2024-09-06 12:00:00,59.45,59.47,59.35,59.42,107469.0,57.3781,57.3974,57.2816,57.3491,107469.0
2024-09-06 12:30:00,59.41,59.7,59.4,59.69,236860.0,57.3395,57.6194,57.3298,57.6097,236860.0
2024-09-06 13:00:00,59.68,59.93,59.63,59.84,140164.0,57.6001,57.8414,57.5518,57.7545,140164.0
2024-09-06 13:30:00,59.84,59.86,59.74,59.8,69217.0,57.7545,57.7738,57.658,57.7159,69217.0
2024-09-06 14:00:00,59.8,59.84,59.73,59.79,313213.0,57.7159,57.7545,57.6483,57.7062,313213.0
2024-09-06 14:30:00,59.79,59.83,59.69,59.78,163060.0,57.7062,57.7448,57.6097,57.6966,163060.0
2024-09-06 15:00:00,59.8,59.87,59.76,59.83,117416.0,57.7159,57.7835,57.6773,57.7448,117416.0
2024-09-06 15:30:00,59.81,59.83,59.65,59.72,211023.0,57.7255,57.7448,57.5711,57.6387,211023.0
2024-09-09 09:30:00,60.07,60.2,60.07,60.18,231972.0,57.9765,58.102,57.9765,58.0826,231972.0
2024-09-09 10:00:00,60.18,60.46,60.17,60.29,111369.0,58.0826,58.3529,58.073,58.1888,111369.0
2024-09-09 10:30:00,60.3,60.3,60.1,60.1,76823.0,58.1985,58.1985,58.0054,58.0054,76823.0
2024-09-09 11:00:00,60.1,60.17,60.0,60.11,121420.0,58.0054,58.073,57.9089,58.0151,121420.0
2024-09-09 11:30:00,60.1,60.18,60.0,60.05,131651.0,58.0054,58.0826,57.9089,57.9572,131651.0
2024-09-09 12:00:00,60.04,60.17,60.0,60.16,88948.0,57.9475,58.073,57.9089,58.0633,88948.0
2024-09-09 12:30:00,60.16,60.23,60.13,60.21,59452.0,58.0633,58.1309,58.0344,58.1116,59452.0
2024-09-09 13:00:00,60.22,60.23,60.15,60.21,60227.0,58.1213,58.1309,58.0537,58.1116,60227.0
2024-09-09 13:30:00,60.21,60.23,60.14,60.2,69397.0,58.1116,58.1309,58.044,58.102,69397.0
2024-09-09 14:00:00,60.22,60.22,60.1,60.14,50254.0,58.1213,58.1213,58.0054,58.044,50254.0
2024-09-09 14:30:00,60.13,60.22,60.08,60.2,94759.0,58.0344,58.1213,57.9861,58.102,94759.0
2024-09-09 15:00:00,60.19,60.2,60.12,60.19,67637.0,58.0923,58.102,58.0247,58.0923,67637.0
2024-09-09 15:30:00,60.19,60.2,59.98,60.01,333183.0,58.0923,58.102,57.8896,57.9186,333183.0
2024-09-10 09:30:00,59.82,59.82,59.41,59.46,185356.0,57.7352,57.7352,57.3395,57.3877,185356.0
2024-09-10 10:00:00,59.44,59.55,59.4,59.52,93059.0,57.3684,57.4746,57.3298,57.4457,93059.0
2024-09-10 10:30:00,59.5,59.67,59.45,59.67,82160.0,57.4263,57.5904,57.3781,57.5904,82160.0
2024-09-10 11:00:00,59.67,59.72,59.54,59.61,113992.0,57.5904,57.6387,57.465,57.5325,113992.0
2024-09-10 11:30:00,59.61,59.7,59.45,59.46,208942.0,57.5325,57.6194,57.3781,57.3877,208942.0
2024-09-10 12:00:00,59.46,59.59,59.45,59.55,45785.0,57.3877,57.5132,57.3781,57.4746,45785.0
2024-09-10 12:30:00,59.54,59.61,59.51,59.52,55168.0,57.465,57.5325,57.436,57.4457,55168.0
2024-09-10 13:00:00,59.51,59.59,59.47,59.54,90367.0,57.436,57.5132,57.3974,57.465,90367.0
2024-09-10 13:30:00,59.53,59.59,59.51,59.52,53186.0,57.4553,57.5132,57.436,57.4457,53186.0
2024-09-10 14:00:00,59.52,59.7,59.52,59.7,113143.0,57.4457,57.6194,57.4457,57.6194,113143.0
2024-09-10 14:30:00,59.7,59.79,59.69,59.76,70784.0,57.6194,57.7062,57.6097,57.6773,70784.0
2024-09-10 15:00:00,59.76,59.78,59.67,59.69,197845.0,57.6773,57.6966,57.5904,57.6097,197845.0
2024-09-10 15:30:00,59.69,59.82,59.59,59.78,327874.0,57.6097,57.7352,57.5132,57.6966,327874.0
2024-09-11 09:30:00,60.74,60.74,60.46,60.48,220297.0,58.6231,58.6231,58.3529,58.3722,220297.0
2024-09-11 10:00:00,60.48,60.55,60.31,60.33,135094.0,58.3722,58.4398,58.2081,58.2274,135094.0
2024-09-11 10:30:00,60.33,60.38,60.2,60.35,159881.0,58.2274,58.2757,58.102,58.2467,159881.0
2024-09-11 11:00:00,60.35,60.57,60.3,60.48,102698.0,58.2467,58.4591,58.1985,58.3722,102698.0
2024-09-11 11:30:00,60.49,60.65,60.47,60.6,111593.0,58.3818,58.5363,58.3625,58.488,111593.0
2024-09-11 12:00:00,60.59,60.74,60.55,60.63,75848.0,58.4784,58.6231,58.4398,58.517,75848.0
2024-09-11 12:30:00,60.63,60.66,60.45,60.47,120428.0,58.517,58.5459,58.3432,58.3625,120428.0
2024-09-11 13:00:00,60.48,60.79,60.47,60.73,289738.0,58.3722,58.6714,58.3625,58.6135,289738.0
2024-09-11 13:30:00,60.74,60.84,60.7,60.72,64637.0,58.6231,58.7196,58.5845,58.6038,64637.0
2024-09-11 14:00:00,60.72,60.83,60.7,60.81,57626.0,58.6038,58.71,58.5845,58.6907,57626.0
2024-09-11 14:30:00,60.82,60.97,60.8,60.92,59174.0,58.7003,58.8451,58.681,58.7969,59174.0
2024-09-11 15:00:00,60.92,61.19,60.9,61.18,116660.0,58.7969,59.0574,58.7776,59.0478,116660.0
2024-09-11 15:30:00,61.18,61.31,61.07,61.2,322159.0,59.0478,59.1733,58.9416,59.0671,322159.0
2024-09-12 09:30:00,61.67,62.08,61.61,61.62,279071.0,59.5207,59.9164,59.4628,59.4725,279071.0
2024-09-12 10:00:00,61.61,61.84,61.56,61.77,190520.0,59.4628,59.6848,59.4146,59.6172,190520.0
2024-09-12 10:30:00,61.78,61.82,61.62,61.76,158238.0,59.6269,59.6655,59.4725,59.6076,158238.0
2024-09-12 11:00:00,61.76,61.93,61.72,61.83,90531.0,59.6076,59.7717,59.569,59.6751,90531.0
2024-09-12 11:30:00,61.84,61.9,61.6,61.62,148553.0,59.6848,59.7427,59.4532,59.4725,148553.0
2024-09-12 12:00:00,61.61,61.64,61.52,61.58,84977.0,59.4628,59.4918,59.3759,59.4339,84977.0
2024-09-12 12:30:00,61.57,61.81,61.55,61.8,102375.0,59.4242,59.6558,59.4049,59.6462,102375.0
2024-09-12 13:00:00,61.8,61.84,61.74,61.8,90935.0,59.6462,59.6848,59.5883,59.6462,90935.0
2024-09-12 13:30:00,61.8,61.94,61.78,61.93,77478.0,59.6462,59.7813,59.6269,59.7717,77478.0
2024-09-12 14:00:00,61.92,61.95,61.85,61.91,90126.0,59.762,59.791,59.6944,59.7524,90126.0
2024-09-12 14:30:00,61.92,61.93,61.69,61.84,132243.0,59.762,59.7717,59.54,59.6848,132243.0
2024-09-12 15:00:00,61.83,61.87,61.79,61.85,123215.0,59.6751,59.7138,59.6365,59.6944,123215.0
2024-09-12 15:30:00,61.84,61.92,61.79,61.92,294461.0,59.6848,59.762,59.6365,59.762,294461.0
2024-09-13 09:30:00,62.62,62.78,62.5,62.75,192881.0,60.4376,60.592,60.3218,60.5631,192881.0
2024-09-13 10:00:00,62.77,62.79,62.55,62.68,160971.0,60.5824,60.6017,60.3701,60.4955,160971.0
2024-09-13 10:30:00,62.68,62.73,62.57,62.65,78917.0,60.4955,60.5438,60.3894,60.4666,78917.0
2024-09-13 11:00:00,62.65,62.66,62.5,62.55,62732.0,60.4666,60.4762,60.3218,60.3701,62732.0
2024-09-13 11:30:00,62.55,62.65,62.53,62.6,42668.0,60.3701,60.4666,60.3507,60.4183,42668.0
2024-09-13 12:00:00,62.6,62.64,62.56,62.59,54645.0,60.4183,60.4569,60.3797,60.4087,54645.0
2024-09-13 12:30:00,62.59,62.71,62.58,62.7,71735.0,60.4087,60.5245,60.399,60.5148,71735.0
2024-09-13 13:00:00,62.69,62.72,62.58,62.63,56726.0,60.5052,60.5341,60.399,60.4473,56726.0
2024-09-13 13:30:00,62.62,62.7,62.6,62.64,46637.0,60.4376,60.5148,60.4183,60.4569,46637.0
2024-09-13 14:00:00,62.64,62.65,62.5,62.6,72975.0,60.4569,60.4666,60.3218,60.4183,72975.0
2024-09-13 14:30:00,62.6,62.6,62.5,62.51,50152.0,60.4183,60.4183,60.3218,60.3314,50152.0
2024-09-13 15:00:00,62.51,62.59,62.48,62.57,76845.0,60.3314,60.4087,60.3025,60.3894,76845.0
2024-09-13 15:30:00,62.57,62.59,62.48,62.54,224541.0,60.3894,60.4087,60.3025,60.3604,224541.0
2024-09-16 09:30:00,62.93,63.14,62.8,63.04,239965.0,60.7368,60.9395,60.6113,60.843,239965.0
2024-09-16 10:00:00,63.05,63.06,62.92,63.05,90601.0,60.8526,60.8623,60.7272,60.8526,90601.0
2024-09-16 10:30:00,63.05,63.14,62.93,63.12,169840.0,60.8526,60.9395,60.7368,60.9202,169840.0
2024-09-16 11:00:00,63.11,63.19,63.04,63.13,125784.0,60.9105,60.9877,60.843,60.9298,125784.0
2024-09-16 11:30:00,63.13,63.18,63.03,63.09,80410.0,60.9298,60.9781,60.8333,60.8912,80410.0
2024-09-16 12:00:00,63.1,63.13,63.02,63.08,53009.0,60.9009,60.9298,60.8237,60.8816,53009.0
2024-09-16 12:30:00,63.08,63.09,63.03,63.07,56126.0,60.8816,60.8912,60.8333,60.8719,56126.0
2024-09-16 13:00:00,63.06,63.15,63.06,63.13,86613.0,60.8623,60.9491,60.8623,60.9298,86613.0
2024-09-16 13:30:00,63.12,63.25,63.1,63.22,38824.0,60.9202,61.0457,60.9009,61.0167,38824.0
2024-09-16 14:00:00,63.22,63.24,63.16,63.2,35485.0,61.0167,61.036,60.9588,60.9974,35485.0
2024-09-16 14:30:00,63.19,63.24,63.15,63.22,36793.0,60.9877,61.036,60.9491,61.0167,36793.0
2024-09-16 15:00:00,63.22,63.23,63.16,63.18,71021.0,61.0167,61.0264,60.9588,60.9781,71021.0
2024-09-16 15:30:00,63.19,63.25,63.14,63.2,270990.0,60.9877,61.0457,60.9395,60.9974,270990.0
2024-09-17 09:30:00,63.5,63.51,63.24,63.25,149005.0,61.2869,61.2966,61.036,61.0457,149005.0
2024-09-17 10:00:00,63.26,63.58,63.2,63.5,106506.0,61.0553,61.3642,60.9974,61.2869,106506.0
2024-09-17 10:30:00,63.51,63.51,63.35,63.38,106680.0,61.2966,61.2966,61.1422,61.1711,106680.0
2024-09-17 11:00:00,63.4,63.47,63.26,63.32,109279.0,61.1904,61.258,61.0553,61.1132,109279.0
2024-09-17 11:30:00,63.31,63.35,63.14,63.18,135921.0,61.1036,61.1422,60.9395,60.9781,135921.0
2024-09-17 12:00:00,63.18,63.2,63.02,63.05,72146.0,60.9781,60.9974,60.8237,60.8526,72146.0
2024-09-17 12:30:00,63.05,63.07,62.85,62.89,63744.0,60.8526,60.8719,60.6596,60.6982,63744.0
2024-09-17 13:00:00,62.91,62.93,62.81,62.87,50145.0,60.7175,60.7368,60.621,60.6789,50145.0
2024-09-17 13:30:00,62.87,62.92,62.78,62.9,76744.0,60.6789,60.7272,60.592,60.7079,76744.0
2024-09-17 14:00:00,62.89,62.96,62.87,62.92,51171.0,60.6982,60.7658,60.6789,60.7272,51171.0
2024-09-17 14:30:00,62.92,62.94,62.83,62.93,53860.0,60.7272,60.7465,60.6403,60.7368,53860.0
2024-09-17 15:00:00,62.93,62.93,62.85,62.89,69202.0,60.7368,60.7368,60.6596,60.6982,69202.0
2024-09-17 15:30:00,62.88,62.93,62.8,62.93,201968.0,60.6886,60.7368,60.6113,60.7368,201968.0
2024-09-18 09:30:00,63.32,63.32,63.06,63.14,221474.0,61.1132,61.1132,60.8623,60.9395,221474.0
2024-09-18 10:00:00,63.15,63.17,62.96,63.03,93417.0,60.9491,60.9684,60.7658,60.8333,93417.0
2024-09-18 10:30:00,63.05,63.09,62.89,63.05,87126.0,60.8526,60.8912,60.6982,60.8526,87126.0
2024-09-18 11:00:00,63.06,63.09,62.95,62.99,72022.0,60.8623,60.8912,60.7561,60.7947,72022.0
2024-09-18 11:30:00,63.0,63.03,62.83,62.87,64196.0,60.8044,60.8333,60.6403,60.6789,64196.0
2024-09-18 12:00:00,62.86,63.03,62.85,63.02,39434.0,60.6692,60.8333,60.6596,60.8237,39434.0
2024-09-18 12:30:00,63.01,63.06,62.98,63.03,21692.0,60.814,60.8623,60.7851,60.8333,21692.0
2024-09-18 13:00:00,63.04,63.11,63.02,63.11,114542.0,60.843,60.9105,60.8237,60.9105,114542.0
2024-09-18 13:30:00,63.12,63.16,63.07,63.09,53240.0,60.9202,60.9588,60.8719,60.8912,53240.0
2024-09-18 14:00:00,63.09,63.77,63.06,63.77,175917.0,60.8912,61.5475,60.8623,61.5475,175917.0
2024-09-18 14:30:00,63.77,63.88,63.36,63.42,139981.0,61.5475,61.6537,61.1518,61.2097,139981.0
2024-09-18 15:00:00,63.38,63.53,63.09,63.48,124601.0,61.1711,61.3159,60.8912,61.2676,124601.0
2024-09-18 15:30:00,63.48,63.5,62.91,62.92,292313.0,61.2676,61.2869,60.7175,60.7272,292313.0
2024-09-19 09:30:00,65.5,65.5,64.64,64.85,873694.0,63.2172,63.2172,62.3872,62.5899,873694.0
2024-09-19 10:00:00,64.86,64.95,64.65,64.93,314526.0,62.5995,62.6864,62.3969,62.6671,314526.0
2024-09-19 10:30:00,64.94,65.13,64.87,65.08,275042.0,62.6768,62.8601,62.6092,62.8119,275042.0
2024-09-19 11:00:00,65.08,65.25,64.94,65.23,249534.0,62.8119,62.976,62.6768,62.9566,249534.0
2024-09-19 11:30:00,65.22,65.43,65.13,65.4,256128.0,62.947,63.1497,62.8601,63.1207,256128.0
2024-09-19 12:00:00,65.4,65.44,65.18,65.28,186386.0,63.1207,63.1593,62.9084,63.0049,186386.0
2024-09-19 12:30:00,65.29,65.3,65.02,65.05,84958.0,63.0146,63.0242,62.754,62.7829,84958.0
2024-09-19 13:00:00,65.06,65.17,65.01,65.11,220396.0,62.7926,62.8987,62.7443,62.8408,220396.0
2024-09-19 13:30:00,65.11,65.25,65.11,65.23,185626.0,62.8408,62.976,62.8408,62.9566,185626.0
2024-09-19 14:00:00,65.23,65.23,65.04,65.07,82337.0,62.9566,62.9566,62.7733,62.8022,82337.0
2024-09-19 14:30:00,65.06,65.1,64.96,65.05,61895.0,62.7926,62.8312,62.6961,62.7829,61895.0
2024-09-19 15:00:00,65.05,65.1,64.99,65.06,107051.0,62.7829,62.8312,62.725,62.7926,107051.0
2024-09-19 15:30:00,65.06,65.2,65.01,65.18,450071.0,62.7926,62.9277,62.7443,62.9084,450071.0
2024-09-20 09:30:00,64.3,64.49,64.24,64.4,251560.0,62.0591,62.2424,62.0012,62.1556,251560.0
2024-09-20 10:00:00,64.4,64.4,64.21,64.31,121288.0,62.1556,62.1556,61.9722,62.0687,121288.0
2024-09-20 10:30:00,64.31,64.36,64.06,64.09,133200.0,62.0687,62.117,61.8274,61.8564,133200.0
2024-09-20 11:00:00,64.09,64.12,63.83,63.83,145339.0,61.8564,61.8853,61.6054,61.6054,145339.0
2024-09-20 11:30:00,63.81,63.96,63.72,63.88,80282.0,61.5861,61.7309,61.4993,61.6537,80282.0
2024-09-20 12:00:00,63.88,63.88,63.82,63.86,28171.0,61.6537,61.6537,61.5958,61.6344,28171.0
2024-09-20 12:30:00,63.87,63.93,63.83,63.91,27444.0,61.644,61.702,61.6054,61.6827,27444.0
2024-09-20 13:00:00,63.91,63.91,63.76,63.8,58059.0,61.6827,61.6827,61.5379,61.5765,58059.0
2024-09-20 13:30:00,63.8,63.84,63.64,63.69,56315.0,61.5765,61.6151,61.4221,61.4703,56315.0
2024-09-20 14:00:00,63.7,63.7,63.57,63.58,69557.0,61.48,61.48,61.3545,61.3642,69557.0
2024-09-20 14:30:00,63.59,63.7,63.55,63.68,127399.0,61.3738,61.48,61.3352,61.4607,127399.0
2024-09-20 15:00:00,63.68,63.75,63.62,63.74,72161.0,61.4607,61.5282,61.4028,61.5186,72161.0
2024-09-20 15:30:00,63.73,63.78,63.56,63.57,224860.0,61.5089,61.5572,61.3449,61.3545,224860.0
2024-09-23 09:30:00,63.76,63.97,63.7,63.96,190903.0,61.5379,61.7406,61.48,61.7309,190903.0
2024-09-23 10:00:00,63.95,64.34,63.93,64.31,123633.0,61.7213,62.0977,61.702,62.0687,123633.0
2024-09-23 10:30:00,64.32,64.59,64.28,64.54,149428.0,62.0784,62.339,62.0398,62.2907,149428.0
2024-09-23 11:00:00,64.5,64.53,64.34,64.51,90286.0,62.2521,62.281,62.0977,62.2617,90286.0
2024-09-23 11:30:00,64.51,64.62,64.48,64.55,86989.0,62.2617,62.3679,62.2328,62.3003,86989.0
2024-09-23 12:00:00,64.54,64.55,64.36,64.38,55080.0,62.2907,62.3003,62.117,62.1363,55080.0
2024-09-23 12:30:00,64.37,64.49,64.34,64.48,39970.0,62.1266,62.2424,62.0977,62.2328,39970.0
2024-09-23 13:00:00,64.48,64.56,64.43,64.56,59076.0,62.2328,62.31,62.1845,62.31,59076.0
2024-09-23 13:30:00,64.55,64.6,64.5,64.56,66381.0,62.3003,62.3486,62.2521,62.31,66381.0
2024-09-23 14:00:00,64.56,64.6,64.49,64.58,58485.0,62.31,62.3486,62.2424,62.3293,58485.0
2024-09-23 14:30:00,64.58,64.59,64.52,64.56,55446.0,62.3293,62.339,62.2714,62.31,55446.0
2024-09-23 15:00:00,64.56,64.6,64.51,64.56,69601.0,62.31,62.3486,62.2617,62.31,69601.0
2024-09-23 15:30:00,64.56,64.58,64.42,64.57,226815.0,62.31,62.3293,62.1749,62.3197,226815.0
2024-09-24 09:30:00,67.77,67.82,67.38,67.44,769658.0,65.4081,65.4564,65.0317,65.0896,769658.0
2024-09-24 10:00:00,67.45,67.6,67.25,67.51,308744.0,65.0993,65.2441,64.9062,65.1572,308744.0
2024-09-24 10:30:00,67.51,67.76,67.41,67.73,345115.0,65.1572,65.3985,65.0607,65.3695,345115.0
2024-09-24 11:00:00,67.74,67.85,67.68,67.75,187283.0,65.3792,65.4853,65.3213,65.3888,187283.0
2024-09-24 11:30:00,67.76,67.8,67.43,67.48,170506.0,65.3985,65.4371,65.08,65.1282,170506.0
2024-09-24 12:00:00,67.49,67.62,67.46,67.53,78606.0,65.1379,65.2634,65.1089,65.1765,78606.0
2024-09-24 12:30:00,67.52,67.72,67.5,67.64,55669.0,65.1668,65.3599,65.1475,65.2827,55669.0
2024-09-24 13:00:00,67.63,67.66,67.47,67.5,132470.0,65.273,65.302,65.1186,65.1475,132470.0
2024-09-24 13:30:00,67.48,67.56,67.41,67.45,74128.0,65.1282,65.2054,65.0607,65.0993,74128.0
2024-09-24 14:00:00,67.45,67.63,67.45,67.6,79531.0,65.0993,65.273,65.0993,65.2441,79531.0
2024-09-24 14:30:00,67.6,67.65,67.55,67.64,84479.0,65.2441,65.2923,65.1958,65.2827,84479.0
2024-09-24 15:00:00,67.63,67.78,67.61,67.7,129340.0,65.273,65.4178,65.2537,65.3406,129340.0
2024-09-24 15:30:00,67.7,67.7,67.41,67.42,386004.0,65.3406,65.3406,65.0607,65.0703,386004.0
2024-09-25 09:30:00,67.94,67.96,67.56,67.72,426523.0,65.5722,65.5915,65.2054,65.3599,426523.0
2024-09-25 10:00:00,67.73,67.88,67.64,67.73,125671.0,65.3695,65.5143,65.2827,65.3695,125671.0
2024-09-25 10:30:00,67.73,67.94,67.72,67.81,155315.0,65.3695,65.5722,65.3599,65.4467,155315.0
2024-09-25 11:00:00,67.82,67.9,67.79,67.87,89083.0,65.4564,65.5336,65.4274,65.5046,89083.0
2024-09-25 11:30:00,67.87,67.94,67.77,67.81,128346.0,65.5046,65.5722,65.4081,65.4467,128346.0
2024-09-25 12:00:00,67.82,67.9,67.8,67.87,47890.0,65.4564,65.5336,65.4371,65.5046,47890.0
2024-09-25 12:30:00,67.87,67.88,67.77,67.78,45057.0,65.5046,65.5143,65.4081,65.4178,45057.0
2024-09-25 13:00:00,67.78,67.81,67.68,67.69,47118.0,65.4178,65.4467,65.3213,65.3309,47118.0
2024-09-25 13:30:00,67.69,67.78,67.63,67.76,222515.0,65.3309,65.4178,65.273,65.3985,222515.0
2024-09-25 14:00:00,67.76,67.79,67.69,67.76,36630.0,65.3985,65.4274,65.3309,65.3985,36630.0
2024-09-25 14:30:00,67.76,67.77,67.7,67.7,61372.0,65.3985,65.4081,65.3406,65.3406,61372.0
2024-09-25 15:00:00,67.7,67.83,67.69,67.72,111772.0,65.3406,65.466,65.3309,65.3599,111772.0
2024-09-25 15:30:00,67.72,67.72,67.6,67.67,223170.0,65.3599,65.3599,65.2441,65.3116,223170.0
2024-09-26 09:30:00,70.28,70.5,70.07,70.38,1022490.0,67.8307,68.043,67.628,67.9272,1022490.0
2024-09-26 10:00:00,70.4,70.51,70.25,70.34,373230.0,67.9465,68.0526,67.8017,67.8886,373230.0
2024-09-26 10:30:00,70.34,70.5,70.24,70.42,220480.0,67.8886,68.043,67.792,67.9658,220480.0
2024-09-26 11:00:00,70.42,70.6,70.36,70.56,216990.0,67.9658,68.1395,67.9079,68.1009,216990.0
2024-09-26 11:30:00,70.56,70.67,70.5,70.65,112347.0,68.1009,68.2071,68.043,68.1878,112347.0
2024-09-26 12:00:00,70.64,70.8,70.49,70.75,103950.0,68.1781,68.3325,68.0333,68.2843,103950.0
2024-09-26 12:30:00,70.76,70.92,70.74,70.81,194223.0,68.2939,68.4483,68.2746,68.3422,194223.0
2024-09-26 13:00:00,70.8,70.84,70.67,70.77,79120.0,68.3325,68.3711,68.2071,68.3036,79120.0
2024-09-26 13:30:00,70.77,70.84,70.69,70.84,94657.0,68.3036,68.3711,68.2264,68.3711,94657.0
2024-09-26 14:00:00,70.83,70.93,70.77,70.89,126679.0,68.3615,68.458,68.3036,68.4194,126679.0
2024-09-26 14:30:00,70.87,70.92,70.83,70.86,79515.0,68.4001,68.4483,68.3615,68.3904,79515.0
2024-09-26 15:00:00,70.86,71.08,70.84,70.86,204556.0,68.3904,68.6028,68.3711,68.3904,204556.0
2024-09-26 15:30:00,70.87,70.99,70.74,70.76,594052.0,68.4001,68.5159,68.2746,68.2939,594052.0
2024-09-27 09:30:00,71.08,71.28,70.99,71.18,167219.0,68.6028,68.7958,68.5159,68.6993,167219.0
2024-09-27 10:00:00,71.18,71.43,71.13,71.37,139788.0,68.6993,68.9406,68.651,68.8827,139788.0
2024-09-27 10:30:00,71.38,71.42,71.25,71.3,172423.0,68.8923,68.9309,68.7668,68.8151,172423.0
2024-09-27 11:00:00,71.29,71.41,71.2,71.4,196793.0,68.8055,68.9213,68.7186,68.9116,196793.0
2024-09-27 11:30:00,71.39,71.45,71.21,71.31,219522.0,68.902,68.9599,68.7282,68.8248,219522.0
2024-09-27 12:00:00,71.31,71.4,71.27,71.36,98274.0,68.8248,68.9116,68.7861,68.873,98274.0
2024-09-27 12:30:00,71.36,71.42,71.31,71.37,103527.0,68.873,68.9309,68.8248,68.8827,103527.0
2024-09-27 13:00:00,71.36,71.39,71.27,71.34,79853.0,68.873,68.902,68.7861,68.8537,79853.0
2024-09-27 13:30:00,71.34,71.36,71.17,71.28,73540.0,68.8537,68.873,68.6896,68.7958,73540.0
2024-09-27 14:00:00,71.28,71.3,71.22,71.23,75511.0,68.7958,68.8151,68.7379,68.7475,75511.0
2024-09-27 14:30:00,71.24,71.36,71.17,71.27,111824.0,68.7572,68.873,68.6896,68.7861,111824.0
2024-09-27 15:00:00,71.26,71.38,71.22,71.36,235206.0,68.7765,68.8923,68.7379,68.873,235206.0
2024-09-27 15:30:00,71.37,71.46,71.2,71.2,593286.0,68.8827,68.9695,68.7186,68.7186,593286.0
2024-09-30 09:30:00,71.5,71.5,71.15,71.25,249965.0,69.0081,69.0081,68.6703,68.7668,249965.0
2024-09-30 10:00:00,71.25,71.26,71.04,71.16,272592.0,68.7668,68.7765,68.5642,68.68,272592.0
2024-09-30 10:30:00,71.16,71.33,71.09,71.24,170422.0,68.68,68.8441,68.6124,68.7572,170422.0
2024-09-30 11:00:00,71.23,71.33,71.0,71.03,147946.0,68.7475,68.8441,68.5256,68.5545,147946.0
2024-09-30 11:30:00,71.03,71.04,70.69,70.73,318887.0,68.5545,68.5642,68.2264,68.265,318887.0
2024-09-30 12:00:00,70.73,70.95,70.73,70.93,86132.0,68.265,68.4773,68.265,68.458,86132.0
2024-09-30 12:30:00,70.92,71.15,70.89,71.15,68689.0,68.4483,68.6703,68.4194,68.6703,68689.0
2024-09-30 13:00:00,71.14,71.19,71.06,71.06,53532.0,68.6607,68.7089,68.5835,68.5835,53532.0
2024-09-30 13:30:00,71.06,71.12,71.04,71.09,74494.0,68.5835,68.6414,68.5642,68.6124,74494.0
2024-09-30 14:00:00,71.09,71.14,70.9,70.98,157478.0,68.6124,68.6607,68.429,68.5063,157478.0
2024-09-30 14:30:00,70.98,71.23,70.9,71.16,104389.0,68.5063,68.7475,68.429,68.68,104389.0
2024-09-30 15:00:00,71.15,71.19,71.07,71.15,168611.0,68.6703,68.7089,68.5931,68.6703,168611.0
2024-09-30 15:30:00,71.13,71.21,71.03,71.16,431728.0,68.651,68.7282,68.5545,68.68,431728.0
2024-10-01 09:30:00,70.87,70.87,70.35,70.61,383272.0,68.4001,68.4001,67.8982,68.1491,383272.0
2024-10-01 10:00:00,70.58,70.74,70.21,70.31,389738.0,68.1202,68.2746,67.7631,67.8596,389738.0
2024-10-01 10:30:00,70.32,70.47,70.19,70.44,186096.0,67.8693,68.014,67.7438,67.9851,186096.0
2024-10-01 11:00:00,70.44,70.46,70.21,70.4,143518.0,67.9851,68.0044,67.7631,67.9465,143518.0
2024-10-01 11:30:00,70.39,70.51,70.35,70.47,139580.0,67.9368,68.0526,67.8982,68.014,139580.0
2024-10-01 12:00:00,70.47,70.67,70.42,70.67,144985.0,68.014,68.2071,67.9658,68.2071,144985.0
2024-10-01 12:30:00,70.66,70.77,70.54,70.75,77224.0,68.1974,68.3036,68.0816,68.2843,77224.0
2024-10-01 13:00:00,70.75,70.75,70.41,70.5,81836.0,68.2843,68.2843,67.9561,68.043,81836.0
2024-10-01 13:30:00,70.47,70.89,70.45,70.87,77133.0,68.014,68.4194,67.9947,68.4001,77133.0
2024-10-01 14:00:00,70.89,71.07,70.88,71.06,137170.0,68.4194,68.5931,68.4097,68.5835,137170.0
2024-10-01 14:30:00,71.06,71.09,70.93,71.01,104568.0,68.5835,68.6124,68.458,68.5352,104568.0
2024-10-01 15:00:00,71.01,71.15,70.94,71.13,105711.0,68.5352,68.6703,68.4676,68.651,105711.0
2024-10-01 15:30:00,71.12,71.16,70.96,71.15,415055.0,68.6414,68.68,68.487,68.6703,415055.0
2024-10-02 09:30:00,71.49,71.99,71.47,71.87,462254.0,68.9985,69.4811,68.9792,69.3652,462254.0
2024-10-02 10:00:00,71.88,72.08,71.76,71.77,271484.0,69.3749,69.5679,69.2591,69.2687,271484.0
2024-10-02 10:30:00,71.76,71.82,71.46,71.47,185513.0,69.2591,69.317,68.9695,68.9792,185513.0
2024-10-02 11:00:00,71.46,71.46,71.31,71.39,114812.0,68.9695,68.9695,68.8248,68.902,114812.0
2024-10-02 11:30:00,71.4,71.54,71.35,71.41,126251.0,68.9116,69.0467,68.8634,68.9213,126251.0
2024-10-02 12:00:00,71.42,71.57,71.4,71.53,171134.0,68.9309,69.0757,68.9116,69.0371,171134.0
2024-10-02 12:30:00,71.53,71.58,71.45,71.45,352513.0,69.0371,69.0853,68.9599,68.9599,352513.0
2024-10-02 13:00:00,71.45,71.49,71.28,71.33,155470.0,68.9599,68.9985,68.7958,68.8441,155470.0
2024-10-02 13:30:00,71.32,71.32,71.16,71.3,58480.0,68.8344,68.8344,68.68,68.8151,58480.0
2024-10-02 14:00:00,71.29,71.31,70.97,71.04,90820.0,68.8055,68.8248,68.4966,68.5642,90820.0
2024-10-02 14:30:00,71.03,71.04,70.97,70.98,72593.0,68.5545,68.5642,68.4966,68.5063,72593.0
2024-10-02 15:00:00,70.98,71.0,70.84,70.92,276621.0,68.5063,68.5256,68.3711,68.4483,276621.0
2024-10-02 15:30:00,70.91,70.92,70.78,70.84,483121.0,68.4387,68.4483,68.3132,68.3711,483121.0
2024-10-03 09:30:00,69.79,69.83,69.63,69.71,244417.0,67.3577,67.3963,67.2033,67.2805,244417.0
2024-10-03 10:00:00,69.72,69.99,69.63,69.85,168618.0,67.2902,67.5508,67.2033,67.4156,168618.0
2024-10-03 10:30:00,69.85,69.96,69.7,69.75,135301.0,67.4156,67.5218,67.2709,67.3191,135301.0
2024-10-03 11:00:00,69.76,69.94,69.73,69.83,213055.0,67.3288,67.5025,67.2998,67.3963,213055.0
2024-10-03 11:30:00,69.83,70.19,69.82,70.07,166215.0,67.3963,67.7438,67.3867,67.628,166215.0
2024-10-03 12:00:00,70.07,70.2,70.0,70.01,112333.0,67.628,67.7534,67.5604,67.5701,112333.0
2024-10-03 12:30:00,70.01,70.09,69.92,69.97,62618.0,67.5701,67.6473,67.4832,67.5315,62618.0
2024-10-03 13:00:00,69.97,69.98,69.87,69.88,55676.0,67.5315,67.5411,67.4349,67.4446,55676.0
2024-10-03 13:30:00,69.87,69.9,69.76,69.83,54651.0,67.4349,67.4639,67.3288,67.3963,54651.0
2024-10-03 14:00:00,69.83,69.83,69.76,69.81,45702.0,67.3963,67.3963,67.3288,67.377,45702.0
2024-10-03 14:30:00,69.8,69.8,69.71,69.73,62365.0,67.3674,67.3674,67.2805,67.2998,62365.0
2024-10-03 15:00:00,69.73,69.79,69.69,69.75,92668.0,67.2998,67.3577,67.2612,67.3191,92668.0
2024-10-03 15:30:00,69.74,69.84,69.68,69.83,418774.0,67.3095,67.406,67.2516,67.3963,418774.0
2024-10-04 09:30:00,69.64,69.84,69.45,69.67,177004.0,67.213,67.406,67.0296,67.2419,177004.0
2024-10-04 10:00:00,69.66,69.92,69.57,69.64,119672.0,67.2323,67.4832,67.1454,67.213,119672.0
2024-10-04 10:30:00,69.63,69.65,69.47,69.59,145533.0,67.2033,67.2226,67.0489,67.1647,145533.0
2024-10-04 11:00:00,69.59,69.62,69.34,69.37,84122.0,67.1647,67.1937,66.9234,66.9524,84122.0
2024-10-04 11:30:00,69.36,69.66,69.33,69.62,102773.0,66.9427,67.2323,66.9138,67.1937,102773.0
2024-10-04 12:00:00,69.65,69.67,69.55,69.59,40277.0,67.2226,67.2419,67.1261,67.1647,40277.0
2024-10-04 12:30:00,69.59,69.62,69.51,69.59,48201.0,67.1647,67.1937,67.0875,67.1647,48201.0
2024-10-04 13:00:00,69.58,69.68,69.55,69.67,42972.0,67.155,67.2516,67.1261,67.2419,42972.0
2024-10-04 13:30:00,69.67,69.69,69.56,69.58,37398.0,67.2419,67.2612,67.1357,67.155,37398.0
2024-10-04 14:00:00,69.57,69.66,69.56,69.61,82495.0,67.1454,67.2323,67.1357,67.184,82495.0
2024-10-04 14:30:00,69.61,69.63,69.5,69.62,97607.0,67.184,67.2033,67.0778,67.1937,97607.0
2024-10-04 15:00:00,69.62,69.71,69.59,69.66,121979.0,67.1937,67.2805,67.1647,67.2323,121979.0
2024-10-04 15:30:00,69.66,69.76,69.62,69.7,382006.0,67.2323,67.3288,67.1937,67.2709,382006.0
2024-10-07 09:30:00,69.44,69.65,69.35,69.57,242963.0,67.0199,67.2226,66.9331,67.1454,242963.0
2024-10-07 10:00:00,69.58,69.67,69.54,69.58,150081.0,67.155,67.2419,67.1164,67.155,150081.0
2024-10-07 10:30:00,69.57,69.57,69.41,69.43,108159.0,67.1454,67.1454,66.991,67.0103,108159.0
2024-10-07 11:00:00,69.42,69.44,69.28,69.4,124915.0,67.0006,67.0199,66.8655,66.9813,124915.0
2024-10-07 11:30:00,69.39,69.55,69.35,69.54,80516.0,66.9717,67.1261,66.9331,67.1164,80516.0
2024-10-07 12:00:00,69.54,69.6,69.48,69.59,56763.0,67.1164,67.1743,67.0585,67.1647,56763.0
2024-10-07 12:30:00,69.59,69.73,69.56,69.69,121900.0,67.1647,67.2998,67.1357,67.2612,121900.0
2024-10-07 13:00:00,69.69,69.83,69.66,69.8,85079.0,67.2612,67.3963,67.2323,67.3674,85079.0
2024-10-07 13:30:00,69.8,69.84,69.66,69.68,63633.0,67.3674,67.406,67.2323,67.2516,63633.0
2024-10-07 14:00:00,69.68,69.68,69.54,69.55,43734.0,67.2516,67.2516,67.1164,67.1261,43734.0
2024-10-07 14:30:00,69.55,69.56,69.29,69.29,85454.0,67.1261,67.1357,66.8752,66.8752,85454.0
2024-10-07 15:00:00,69.28,69.52,69.27,69.5,105603.0,66.8655,67.0971,66.8559,67.0778,105603.0
2024-10-07 15:30:00,69.5,69.62,69.41,69.62,392556.0,67.0778,67.1937,66.991,67.1937,392556.0
2024-10-08 09:30:00,66.32,66.49,66.13,66.43,742464.0,64.0087,64.1727,63.8253,64.1148,742464.0
2024-10-08 10:00:00,66.44,66.56,66.3,66.39,487204.0,64.1245,64.2403,63.9894,64.0762,487204.0
2024-10-08 10:30:00,66.38,66.56,66.28,66.51,402455.0,64.0666,64.2403,63.9701,64.192,402455.0
2024-10-08 11:00:00,66.52,66.55,66.24,66.28,276645.0,64.2017,64.2306,63.9314,63.9701,276645.0
2024-10-08 11:30:00,66.27,66.33,66.17,66.29,264271.0,63.9604,64.0183,63.8639,63.9797,264271.0
2024-10-08 12:00:00,66.29,66.5,66.28,66.5,114936.0,63.9797,64.1824,63.9701,64.1824,114936.0
2024-10-08 12:30:00,66.5,66.53,66.36,66.48,195676.0,64.1824,64.2113,64.0473,64.1631,195676.0
2024-10-08 13:00:00,66.47,66.52,66.35,66.51,209067.0,64.1534,64.2017,64.0376,64.192,209067.0
2024-10-08 13:30:00,66.5,66.63,66.47,66.52,296393.0,64.1824,64.3079,64.1534,64.2017,296393.0
2024-10-08 14:00:00,66.52,66.56,66.45,66.56,112764.0,64.2017,64.2403,64.1341,64.2403,112764.0
2024-10-08 14:30:00,66.56,66.67,66.51,66.61,197057.0,64.2403,64.3465,64.192,64.2886,197057.0
2024-10-08 15:00:00,66.61,66.62,66.44,66.45,218865.0,64.2886,64.2982,64.1245,64.1341,218865.0
2024-10-08 15:30:00,66.45,66.69,66.44,66.68,630168.0,64.1341,64.3658,64.1245,64.3561,630168.0
2024-10-09 09:30:00,65.57,65.84,65.28,65.79,465591.0,63.2848,63.5454,63.0049,63.4971,465591.0
2024-10-09 10:00:00,65.78,65.95,65.65,65.94,337712.0,63.4875,63.6516,63.362,63.6419,337712.0
2024-10-09 10:30:00,65.95,66.03,65.8,66.02,272029.0,63.6516,63.7288,63.5068,63.7191,272029.0
2024-10-09 11:00:00,66.02,66.32,66.01,66.25,160797.0,63.7191,64.0087,63.7095,63.9411,160797.0
2024-10-09 11:30:00,66.25,66.33,66.16,66.18,260778.0,63.9411,64.0183,63.8542,63.8735,260778.0
2024-10-09 12:00:00,66.19,66.33,66.17,66.3,120006.0,63.8832,64.0183,63.8639,63.9894,120006.0
2024-10-09 12:30:00,66.29,66.3,66.09,66.18,124459.0,63.9797,63.9894,63.7867,63.8735,124459.0
2024-10-09 13:00:00,66.19,66.28,66.16,66.17,83104.0,63.8832,63.9701,63.8542,63.8639,83104.0
2024-10-09 13:30:00,66.17,66.24,66.13,66.22,88570.0,63.8639,63.9314,63.8253,63.9121,88570.0
2024-10-09 14:00:00,66.21,66.31,66.2,66.29,94528.0,63.9025,63.999,63.8928,63.9797,94528.0
2024-10-09 14:30:00,66.29,66.43,66.25,66.26,193834.0,63.9797,64.1148,63.9411,63.9508,193834.0
2024-10-09 15:00:00,66.26,66.35,66.25,66.33,98928.0,63.9508,64.0376,63.9411,64.0183,98928.0
2024-10-09 15:30:00,66.32,66.41,66.18,66.35,396272.0,64.0087,64.0955,63.8735,64.0376,396272.0
2024-10-10 09:30:00,66.33,66.42,65.96,66.36,364672.0,64.0183,64.1052,63.6612,64.0473,364672.0
2024-10-10 10:00:00,66.37,66.65,66.37,66.45,235525.0,64.0569,64.3272,64.0569,64.1341,235525.0
2024-10-10 10:30:00,66.46,66.52,66.31,66.37,172589.0,64.1438,64.2017,63.999,64.0569,172589.0
2024-10-10 11:00:00,66.39,66.47,66.31,66.36,243745.0,64.0762,64.1534,63.999,64.0473,243745.0
2024-10-10 11:30:00,66.35,66.51,66.31,66.48,154335.0,64.0376,64.192,63.999,64.1631,154335.0
2024-10-10 12:00:00,66.48,66.66,66.48,66.59,59982.0,64.1631,64.3368,64.1631,64.2693,59982.0
2024-10-10 12:30:00,66.59,66.64,66.46,66.47,127805.0,64.2693,64.3175,64.1438,64.1534,127805.0
2024-10-10 13:00:00,66.45,66.65,66.34,66.65,114758.0,64.1341,64.3272,64.028,64.3272,114758.0
2024-10-10 13:30:00,66.64,66.86,66.64,66.84,182447.0,64.3175,64.5298,64.3175,64.5105,182447.0
2024-10-10 14:00:00,66.84,66.88,66.79,66.87,149029.0,64.5105,64.5491,64.4623,64.5395,149029.0
2024-10-10 14:30:00,66.86,66.87,66.75,66.81,120373.0,64.5298,64.5395,64.4237,64.4816,120373.0
2024-10-10 15:00:00,66.81,66.83,66.69,66.83,103907.0,64.4816,64.5009,64.3658,64.5009,103907.0
2024-10-10 15:30:00,66.82,66.9,66.77,66.83,427402.0,64.4912,64.5684,64.443,64.5009,427402.0
2024-10-11 09:30:00,66.81,67.2,66.78,67.09,268262.0,64.4816,64.858,64.4526,64.7518,268262.0
2024-10-11 10:00:00,67.1,67.29,67.04,67.15,181290.0,64.7615,64.9449,64.7036,64.8097,181290.0
2024-10-11 10:30:00,67.15,67.17,67.04,67.06,162063.0,64.8097,64.829,64.7036,64.7229,162063.0
2024-10-11 11:00:00,67.06,67.26,67.01,67.03,440903.0,64.7229,64.9159,64.6746,64.6939,440903.0
2024-10-11 11:30:00,67.03,67.05,66.94,66.98,102672.0,64.6939,64.7132,64.6071,64.6457,102672.0
2024-10-11 12:00:00,66.98,67.0,66.94,66.98,66675.0,64.6457,64.665,64.6071,64.6457,66675.0
2024-10-11 12:30:00,66.97,67.03,66.96,67.01,90650.0,64.636,64.6939,64.6264,64.6746,90650.0
2024-10-11 13:00:00,67.02,67.12,67.01,67.12,71676.0,64.6843,64.7808,64.6746,64.7808,71676.0
2024-10-11 13:30:00,67.12,67.38,67.1,67.34,178259.0,64.7808,65.0317,64.7615,64.9931,178259.0
2024-10-11 14:00:00,67.34,67.35,67.23,67.23,132090.0,64.9931,65.0028,64.8869,64.8869,132090.0
2024-10-11 14:30:00,67.23,67.35,67.19,67.3,172716.0,64.8869,65.0028,64.8483,64.9545,172716.0
2024-10-11 15:00:00,67.31,67.34,67.26,67.31,153299.0,64.9642,64.9931,64.9159,64.9642,153299.0
2024-10-11 15:30:00,67.31,67.32,67.14,67.23,423142.0,64.9642,64.9738,64.8001,64.8869,423142.0
2024-10-14 09:30:00,66.71,67.78,66.58,67.44,638252.0,64.3851,65.4178,64.2596,65.0896,638252.0
2024-10-14 10:00:00,67.44,67.49,67.21,67.3,254336.0,65.0896,65.1379,64.8676,64.9545,254336.0
2024-10-14 10:30:00,67.3,67.35,67.09,67.28,211515.0,64.9545,65.0028,64.7518,64.9352,211515.0
2024-10-14 11:00:00,67.28,67.29,67.13,67.2,200819.0,64.9352,64.9449,64.7904,64.858,200819.0
2024-10-14 11:30:00,67.2,67.49,67.18,67.48,176928.0,64.858,65.1379,64.8387,65.1282,176928.0
2024-10-14 12:00:00,67.48,67.51,67.42,67.44,75466.0,65.1282,65.1572,65.0703,65.0896,75466.0
2024-10-14 12:30:00,67.45,67.51,67.42,67.49,71765.0,65.0993,65.1572,65.0703,65.1379,71765.0
2024-10-14 13:00:00,67.49,67.55,67.45,67.51,66284.0,65.1379,65.1958,65.0993,65.1572,66284.0
2024-10-14 13:30:00,67.51,67.56,67.51,67.52,50017.0,65.1572,65.2054,65.1572,65.1668,50017.0
2024-10-14 14:00:00,67.51,67.56,67.48,67.55,65175.0,65.1572,65.2054,65.1282,65.1958,65175.0
2024-10-14 14:30:00,67.55,67.61,67.54,67.56,62425.0,65.1958,65.2537,65.1861,65.2054,62425.0
2024-10-14 15:00:00,67.55,67.63,67.49,67.59,92343.0,65.1958,65.273,65.1379,65.2344,92343.0
2024-10-14 15:30:00,67.59,67.72,67.53,67.7,296473.0,65.2344,65.3599,65.1765,65.3406,296473.0
2024-10-15 09:30:00,66.53,66.71,66.39,66.53,434468.0,64.2113,64.3851,64.0762,64.2113,434468.0
2024-10-15 10:00:00,66.52,66.82,66.49,66.54,258300.0,64.2017,64.4912,64.1727,64.221,258300.0
2024-10-15 10:30:00,66.54,66.68,66.29,66.55,244172.0,64.221,64.3561,63.9797,64.2306,244172.0
2024-10-15 11:00:00,66.58,66.71,66.49,66.5,329379.0,64.2596,64.3851,64.1727,64.1824,329379.0
2024-10-15 11:30:00,66.51,66.6,66.4,66.5,414081.0,64.192,64.2789,64.0859,64.1824,414081.0
2024-10-15 12:00:00,66.5,66.6,66.48,66.49,83373.0,64.1824,64.2789,64.1631,64.1727,83373.0
2024-10-15 12:30:00,66.49,66.51,66.39,66.45,104445.0,64.1727,64.192,64.0762,64.1341,104445.0
2024-10-15 13:00:00,66.45,66.5,66.36,66.39,56303.0,64.1341,64.1824,64.0473,64.0762,56303.0
2024-10-15 13:30:00,66.38,66.47,66.31,66.38,171146.0,64.0666,64.1534,63.999,64.0666,171146.0
2024-10-15 14:00:00,66.39,66.43,66.31,66.35,97844.0,64.0762,64.1148,63.999,64.0376,97844.0
2024-10-15 14:30:00,66.36,66.73,66.35,66.71,224796.0,64.0473,64.4044,64.0376,64.3851,224796.0
2024-10-15 15:00:00,66.71,66.81,66.62,66.63,194049.0,64.3851,64.4816,64.2982,64.3079,194049.0
2024-10-15 15:30:00,66.63,66.64,66.37,66.48,456572.0,64.3079,64.3175,64.0569,64.1631,456572.0
2024-10-16 09:30:00,66.35,66.52,65.76,65.84,373144.0,64.0376,64.2017,63.4682,63.5454,373144.0
2024-10-16 10:00:00,65.84,66.2,65.78,66.13,322733.0,63.5454,63.8928,63.4875,63.8253,322733.0
2024-10-16 10:30:00,66.12,66.19,65.98,66.02,199918.0,63.8156,63.8832,63.6805,63.7191,199918.0
2024-10-16 11:00:00,66.02,66.02,65.78,65.85,179388.0,63.7191,63.7191,63.4875,63.555,179388.0
2024-10-16 11:30:00,65.86,65.94,65.77,65.84,147123.0,63.5647,63.6419,63.4778,63.5454,147123.0
2024-10-16 12:00:00,65.84,65.89,65.78,65.78,93751.0,63.5454,63.5936,63.4875,63.4875,93751.0
2024-10-16 12:30:00,65.78,65.85,65.77,65.78,125270.0,63.4875,63.555,63.4778,63.4875,125270.0
2024-10-16 13:00:00,65.78,65.86,65.76,65.79,132317.0,63.4875,63.5647,63.4682,63.4971,132317.0
2024-10-16 13:30:00,65.8,65.84,65.67,65.73,122446.0,63.5068,63.5454,63.3813,63.4392,122446.0
2024-10-16 14:00:00,65.72,65.81,65.7,65.81,92726.0,63.4296,63.5164,63.4103,63.5164,92726.0
2024-10-16 14:30:00,65.81,65.92,65.81,65.9,161854.0,63.5164,63.6226,63.5164,63.6033,161854.0
2024-10-16 15:00:00,65.9,66.04,65.87,65.89,165182.0,63.6033,63.7384,63.5743,63.5936,165182.0
2024-10-16 15:30:00,65.89,65.95,65.77,65.95,417890.0,63.5936,63.6516,63.4778,63.6516,417890.0
2024-10-17 09:30:00,64.65,64.69,64.13,64.6,676805.0,62.3969,62.4355,61.895,62.3486,676805.0
2024-10-17 10:00:00,64.62,64.68,64.47,64.53,167759.0,62.3679,62.4258,62.2231,62.281,167759.0
2024-10-17 10:30:00,64.54,64.81,64.52,64.73,225593.0,62.2907,62.5513,62.2714,62.4741,225593.0
2024-10-17 11:00:00,64.73,64.73,64.48,64.67,237702.0,62.4741,62.4741,62.2328,62.4162,237702.0
2024-10-17 11:30:00,64.67,64.79,64.61,64.77,174942.0,62.4162,62.532,62.3583,62.5127,174942.0
2024-10-17 12:00:00,64.76,64.77,64.6,64.76,106341.0,62.503,62.5127,62.3486,62.503,106341.0
2024-10-17 12:30:00,64.77,64.97,64.74,64.95,118125.0,62.5127,62.7057,62.4837,62.6864,118125.0
2024-10-17 13:00:00,64.95,64.97,64.85,64.86,66036.0,62.6864,62.7057,62.5899,62.5995,66036.0
2024-10-17 13:30:00,64.85,64.94,64.8,64.89,95245.0,62.5899,62.6768,62.5416,62.6285,95245.0
2024-10-17 14:00:00,64.91,64.92,64.81,64.88,88832.0,62.6478,62.6575,62.5513,62.6188,88832.0
2024-10-17 14:30:00,64.88,65.0,64.88,64.98,126664.0,62.6188,62.7347,62.6188,62.7154,126664.0
2024-10-17 15:00:00,64.98,65.1,64.94,65.09,162191.0,62.7154,62.8312,62.6768,62.8215,162191.0
2024-10-17 15:30:00,65.09,65.13,65.04,65.09,379464.0,62.8215,62.8601,62.7733,62.8215,379464.0
2024-10-18 09:30:00,65.58,65.69,65.4,65.42,248912.0,63.2945,63.4006,63.1207,63.14,248912.0
2024-10-18 10:00:00,65.42,65.42,65.21,65.31,174873.0,63.14,63.14,62.9373,63.0339,174873.0
2024-10-18 10:30:00,65.32,65.47,65.27,65.4,246485.0,63.0435,63.1883,62.9953,63.1207,246485.0
2024-10-18 11:00:00,65.4,65.52,65.33,65.51,93553.0,63.1207,63.2365,63.0532,63.2269,93553.0
2024-10-18 11:30:00,65.51,65.51,65.35,65.36,95605.0,63.2269,63.2269,63.0725,63.0821,95605.0
2024-10-18 12:00:00,65.36,65.54,65.35,65.52,78849.0,63.0821,63.2558,63.0725,63.2365,78849.0
2024-10-18 12:30:00,65.52,65.56,65.49,65.54,55672.0,63.2365,63.2751,63.2076,63.2558,55672.0
2024-10-18 13:00:00,65.55,65.64,65.53,65.56,67994.0,63.2655,63.3524,63.2462,63.2751,67994.0
2024-10-18 13:30:00,65.56,65.57,65.47,65.5,47006.0,63.2751,63.2848,63.1883,63.2172,47006.0
2024-10-18 14:00:00,65.5,65.5,65.42,65.43,71860.0,63.2172,63.2172,63.14,63.1497,71860.0
2024-10-18 14:30:00,65.44,65.46,65.41,65.45,73638.0,63.1593,63.1786,63.1304,63.169,73638.0
2024-10-18 15:00:00,65.45,65.45,65.31,65.34,167644.0,63.169,63.169,63.0339,63.0628,167644.0
2024-10-18 15:30:00,65.34,65.38,65.26,65.35,437760.0,63.0628,63.1014,62.9856,63.0725,437760.0
2024-10-21 09:30:00,65.37,65.46,65.2,65.25,227794.0,63.0918,63.1786,62.9277,62.976,227794.0
2024-10-21 10:00:00,65.25,65.33,65.07,65.1,120350.0,62.976,63.0532,62.8022,62.8312,120350.0
2024-10-21 10:30:00,65.11,65.14,64.95,64.98,146998.0,62.8408,62.8698,62.6864,62.7154,146998.0
2024-10-21 11:00:00,64.97,64.98,64.76,64.78,143714.0,62.7057,62.7154,62.503,62.5223,143714.0
2024-10-21 11:30:00,64.78,64.83,64.69,64.77,109294.0,62.5223,62.5706,62.4355,62.5127,109294.0
2024-10-21 12:00:00,64.77,64.81,64.7,64.75,39077.0,62.5127,62.5513,62.4451,62.4934,39077.0
2024-10-21 12:30:00,64.76,64.89,64.75,64.89,38661.0,62.503,62.6285,62.4934,62.6285,38661.0
2024-10-21 13:00:00,64.89,64.92,64.84,64.88,43995.0,62.6285,62.6575,62.5802,62.6188,43995.0
2024-10-21 13:30:00,64.87,64.88,64.78,64.86,53774.0,62.6092,62.6188,62.5223,62.5995,53774.0
2024-10-21 14:00:00,64.85,64.85,64.78,64.84,40466.0,62.5899,62.5899,62.5223,62.5802,40466.0
2024-10-21 14:30:00,64.83,64.87,64.73,64.78,82466.0,62.5706,62.6092,62.4741,62.5223,82466.0
2024-10-21 15:00:00,64.8,64.91,64.78,64.81,119490.0,62.5416,62.6478,62.5223,62.5513,119490.0
2024-10-21 15:30:00,64.81,64.97,64.78,64.94,243990.0,62.5513,62.7057,62.5223,62.6768,243990.0
2024-10-22 09:30:00,65.23,65.32,64.98,65.1,146461.0,62.9566,63.0435,62.7154,62.8312,146461.0
2024-10-22 10:00:00,65.09,65.25,65.02,65.12,162310.0,62.8215,62.976,62.754,62.8505,162310.0
2024-10-22 10:30:00,65.13,65.34,65.13,65.27,91180.0,62.8601,63.0628,62.8601,62.9953,91180.0
2024-10-22 11:00:00,65.26,65.32,65.24,65.28,208678.0,62.9856,63.0435,62.9663,63.0049,208678.0
2024-10-22 11:30:00,65.26,65.28,65.16,65.19,54313.0,62.9856,63.0049,62.8891,62.918,54313.0
2024-10-22 12:00:00,65.19,65.25,65.16,65.23,39067.0,62.918,62.976,62.8891,62.9566,39067.0
2024-10-22 12:30:00,65.23,65.37,65.22,65.34,35577.0,62.9566,63.0918,62.947,63.0628,35577.0
2024-10-22 13:00:00,65.34,65.37,65.25,65.27,28788.0,63.0628,63.0918,62.976,62.9953,28788.0
2024-10-22 13:30:00,65.27,65.33,65.26,65.33,24679.0,62.9953,63.0532,62.9856,63.0532,24679.0
2024-10-22 14:00:00,65.33,65.38,65.31,65.38,26681.0,63.0532,63.1014,63.0339,63.1014,26681.0
2024-10-22 14:30:00,65.39,65.39,65.31,65.34,61409.0,63.1111,63.1111,63.0339,63.0628,61409.0
2024-10-22 15:00:00,65.31,65.46,65.3,65.45,44729.0,63.0339,63.1786,63.0242,63.169,44729.0
2024-10-22 15:30:00,65.45,65.49,65.4,65.49,242160.0,63.169,63.2076,63.1207,63.2076,242160.0
2024-10-23 09:30:00,64.4,64.59,64.26,64.58,216819.0,62.1556,62.339,62.0205,62.3293,216819.0
2024-10-23 10:00:00,64.56,64.59,64.38,64.45,109519.0,62.31,62.339,62.1363,62.2038,109519.0
2024-10-23 10:30:00,64.46,64.46,64.26,64.37,98609.0,62.2135,62.2135,62.0205,62.1266,98609.0
2024-10-23 11:00:00,64.38,64.38,64.16,64.28,232138.0,62.1363,62.1363,61.9239,62.0398,232138.0
2024-10-23 11:30:00,64.29,64.6,64.29,64.56,118925.0,62.0494,62.3486,62.0494,62.31,118925.0
2024-10-23 12:00:00,64.56,64.58,64.49,64.53,66354.0,62.31,62.3293,62.2424,62.281,66354.0
2024-10-23 12:30:00,64.52,64.61,64.47,64.57,51231.0,62.2714,62.3583,62.2231,62.3197,51231.0
2024-10-23 13:00:00,64.57,64.6,64.47,64.5,103104.0,62.3197,62.3486,62.2231,62.2521,103104.0
2024-10-23 13:30:00,64.5,64.5,64.37,64.38,53071.0,62.2521,62.2521,62.1266,62.1363,53071.0
2024-10-23 14:00:00,64.38,64.38,64.27,64.31,74975.0,62.1363,62.1363,62.0301,62.0687,74975.0
2024-10-23 14:30:00,64.31,64.45,64.3,64.36,134239.0,62.0687,62.2038,62.0591,62.117,134239.0
2024-10-23 15:00:00,64.36,64.42,64.33,64.39,90128.0,62.117,62.1749,62.088,62.1459,90128.0
2024-10-23 15:30:00,64.39,64.53,64.37,64.5,306063.0,62.1459,62.281,62.1266,62.2521,306063.0
2024-10-24 09:30:00,64.77,64.84,64.3,64.42,195277.0,62.5127,62.5802,62.0591,62.1749,195277.0
2024-10-24 10:00:00,64.45,64.46,64.2,64.2,161128.0,62.2038,62.2135,61.9625,61.9625,161128.0
2024-10-24 10:30:00,64.21,64.22,64.09,64.15,119621.0,61.9722,61.9818,61.8564,61.9143,119621.0
2024-10-24 11:00:00,64.14,64.27,64.06,64.24,128893.0,61.9046,62.0301,61.8274,62.0012,128893.0
2024-10-24 11:30:00,64.23,64.26,64.11,64.19,98647.0,61.9915,62.0205,61.8757,61.9529,98647.0
2024-10-24 12:00:00,64.21,64.22,64.1,64.2,53811.0,61.9722,61.9818,61.866,61.9625,53811.0
2024-10-24 12:30:00,64.2,64.33,64.18,64.31,22596.0,61.9625,62.088,61.9432,62.0687,22596.0
2024-10-24 13:00:00,64.31,64.41,64.26,64.39,67043.0,62.0687,62.1652,62.0205,62.1459,67043.0
2024-10-24 13:30:00,64.39,64.42,64.34,64.39,27800.0,62.1459,62.1749,62.0977,62.1459,27800.0
2024-10-24 14:00:00,64.39,64.46,64.37,64.42,37342.0,62.1459,62.2135,62.1266,62.1749,37342.0
2024-10-24 14:30:00,64.42,64.55,64.41,64.53,89685.0,62.1749,62.3003,62.1652,62.281,89685.0
2024-10-24 15:00:00,64.53,64.65,64.52,64.64,59887.0,62.281,62.3969,62.2714,62.3872,59887.0
2024-10-24 15:30:00,64.64,64.67,64.49,64.61,284500.0,62.3872,62.4162,62.2424,62.3583,284500.0
2024-10-25 09:30:00,65.38,65.52,65.21,65.44,269066.0,63.1014,63.2365,62.9373,63.1593,269066.0
2024-10-25 10:00:00,65.45,65.7,65.44,65.69,116148.0,63.169,63.4103,63.1593,63.4006,116148.0
2024-10-25 10:30:00,65.69,65.8,65.57,65.75,107054.0,63.4006,63.5068,63.2848,63.4585,107054.0
2024-10-25 11:00:00,65.74,65.85,65.47,65.49,238615.0,63.4489,63.555,63.1883,63.2076,238615.0
2024-10-25 11:30:00,65.49,65.53,65.32,65.39,101135.0,63.2076,63.2462,63.0435,63.1111,101135.0
2024-10-25 12:00:00,65.39,65.54,65.38,65.53,64113.0,63.1111,63.2558,63.1014,63.2462,64113.0
2024-10-25 12:30:00,65.53,65.65,65.51,65.54,106639.0,63.2462,63.362,63.2269,63.2558,106639.0
2024-10-25 13:00:00,65.54,65.55,65.35,65.42,86122.0,63.2558,63.2655,63.0725,63.14,86122.0
2024-10-25 13:30:00,65.41,65.42,65.21,65.22,76021.0,63.1304,63.14,62.9373,62.947,76021.0
2024-10-25 14:00:00,65.22,65.27,65.12,65.27,101771.0,62.947,62.9953,62.8505,62.9953,101771.0
2024-10-25 14:30:00,65.25,65.35,65.23,65.31,66542.0,62.976,63.0725,62.9566,63.0339,66542.0
2024-10-25 15:00:00,65.3,65.3,65.17,65.23,93525.0,63.0242,63.0242,62.8987,62.9566,93525.0
2024-10-25 15:30:00,65.22,65.31,65.17,65.28,356470.0,62.947,63.0339,62.8987,63.0049,356470.0
2024-10-28 09:30:00,65.8,66.1,65.68,66.0,152191.0,63.5068,63.7963,63.391,63.6998,152191.0
2024-10-28 10:00:00,66.01,66.09,65.94,66.01,133552.0,63.7095,63.7867,63.6419,63.7095,133552.0
2024-10-28 10:30:00,66.02,66.23,65.97,66.18,105939.0,63.7191,63.9218,63.6709,63.8735,105939.0
2024-10-28 11:00:00,66.18,66.31,66.12,66.26,102704.0,63.8735,63.999,63.8156,63.9508,102704.0
2024-10-28 11:30:00,66.25,66.26,66.05,66.1,70374.0,63.9411,63.9508,63.7481,63.7963,70374.0
2024-10-28 12:00:00,66.11,66.18,66.09,66.15,37532.0,63.806,63.8735,63.7867,63.8446,37532.0
2024-10-28 12:30:00,66.16,66.21,66.12,66.16,54171.0,63.8542,63.9025,63.8156,63.8542,54171.0
2024-10-28 13:00:00,66.17,66.29,66.17,66.29,48119.0,63.8639,63.9797,63.8639,63.9797,48119.0
2024-10-28 13:30:00,66.28,66.29,66.19,66.22,33220.0,63.9701,63.9797,63.8832,63.9121,33220.0
2024-10-28 14:00:00,66.22,66.22,66.14,66.16,49552.0,63.9121,63.9121,63.8349,63.8542,49552.0
2024-10-28 14:30:00,66.15,66.24,66.14,66.19,42030.0,63.8446,63.9314,63.8349,63.8832,42030.0
2024-10-28 15:00:00,66.17,66.22,66.14,66.18,69751.0,63.8639,63.9121,63.8349,63.8735,69751.0
2024-10-28 15:30:00,66.18,66.24,66.15,66.18,277718.0,63.8735,63.9314,63.8446,63.8735,277718.0
2024-10-29 09:30:00,66.79,66.85,66.54,66.72,101425.0,64.4623,64.5202,64.221,64.3947,101425.0
2024-10-29 10:00:00,66.68,66.93,66.68,66.77,124099.0,64.3561,64.5974,64.3561,64.443,124099.0
2024-10-29 10:30:00,66.77,66.99,66.73,66.84,51929.0,64.443,64.6553,64.4044,64.5105,51929.0
2024-10-29 11:00:00,66.84,66.91,66.73,66.77,122314.0,64.5105,64.5781,64.4044,64.443,122314.0
2024-10-29 11:30:00,66.77,66.85,66.72,66.81,68091.0,64.443,64.5202,64.3947,64.4816,68091.0
2024-10-29 12:00:00,66.81,66.9,66.77,66.87,115008.0,64.4816,64.5684,64.443,64.5395,115008.0
2024-10-29 12:30:00,66.87,66.91,66.82,66.85,60616.0,64.5395,64.5781,64.4912,64.5202,60616.0
2024-10-29 13:00:00,66.86,66.92,66.78,66.79,27872.0,64.5298,64.5878,64.4526,64.4623,27872.0
2024-10-29 13:30:00,66.78,66.79,66.65,66.71,60599.0,64.4526,64.4623,64.3272,64.3851,60599.0
2024-10-29 14:00:00,66.72,66.74,66.69,66.72,34077.0,64.3947,64.414,64.3658,64.3947,34077.0
2024-10-29 14:30:00,66.71,66.74,66.6,66.61,91843.0,64.3851,64.414,64.2789,64.2886,91843.0
2024-10-29 15:00:00,66.62,66.62,66.53,66.58,66057.0,64.2982,64.2982,64.2113,64.2596,66057.0
2024-10-29 15:30:00,66.57,66.63,66.52,66.58,223391.0,64.2499,64.3079,64.2017,64.2596,223391.0
2024-10-30 09:30:00,65.93,66.17,65.69,66.1,142430.0,63.6323,63.8639,63.4006,63.7963,142430.0
2024-10-30 10:00:00,66.09,66.39,66.04,66.33,177214.0,63.7867,64.0762,63.7384,64.0183,177214.0
2024-10-30 10:30:00,66.33,66.36,66.07,66.11,93930.0,64.0183,64.0473,63.7674,63.806,93930.0
2024-10-30 11:00:00,66.1,66.12,65.99,66.11,69714.0,63.7963,63.8156,63.6902,63.806,69714.0
2024-10-30 11:30:00,66.11,66.17,66.04,66.07,51303.0,63.806,63.8639,63.7384,63.7674,51303.0
2024-10-30 12:00:00,66.06,66.07,65.89,65.91,36371.0,63.7577,63.7674,63.5936,63.613,36371.0
2024-10-30 12:30:00,65.9,65.93,65.78,65.81,49279.0,63.6033,63.6323,63.4875,63.5164,49279.0
2024-10-30 13:00:00,65.81,65.85,65.75,65.76,49236.0,63.5164,63.555,63.4585,63.4682,49236.0
2024-10-30 13:30:00,65.75,65.79,65.63,65.78,39242.0,63.4585,63.4971,63.3427,63.4875,39242.0
2024-10-30 14:00:00,65.78,65.95,65.78,65.92,54774.0,63.4875,63.6516,63.4875,63.6226,54774.0
2024-10-30 14:30:00,65.91,65.94,65.9,65.92,60733.0,63.613,63.6419,63.6033,63.6226,60733.0
2024-10-30 15:00:00,65.91,65.91,65.8,65.9,82885.0,63.613,63.613,63.5068,63.6033,82885.0
2024-10-30 15:30:00,65.9,65.92,65.81,65.91,241647.0,63.6033,63.6226,63.5164,63.613,241647.0
2024-10-31 09:30:00,65.36,65.43,64.98,65.05,189803.0,63.0821,63.1497,62.7154,62.7829,189803.0
2024-10-31 10:00:00,65.01,65.05,64.87,64.9,237015.0,62.7443,62.7829,62.6092,62.6382,237015.0
2024-10-31 10:30:00,64.89,64.9,64.57,64.64,98346.0,62.6285,62.6382,62.3197,62.3872,98346.0
2024-10-31 11:00:00,64.63,64.78,64.51,64.67,125280.0,62.3776,62.5223,62.2617,62.4162,125280.0
2024-10-31 11:30:00,64.68,64.73,64.53,64.63,70097.0,62.4258,62.4741,62.281,62.3776,70097.0
2024-10-31 12:00:00,64.62,64.84,64.61,64.84,34239.0,62.3679,62.5802,62.3583,62.5802,34239.0
2024-10-31 12:30:00,64.83,64.95,64.79,64.95,41280.0,62.5706,62.6864,62.532,62.6864,41280.0
2024-10-31 13:00:00,64.95,65.02,64.94,64.96,55108.0,62.6864,62.754,62.6768,62.6961,55108.0
2024-10-31 13:30:00,64.95,65.0,64.91,64.99,41185.0,62.6864,62.7347,62.6478,62.725,41185.0
2024-10-31 14:00:00,64.99,65.01,64.95,65.0,30833.0,62.725,62.7443,62.6864,62.7347,30833.0
2024-10-31 14:30:00,65.01,65.04,64.98,65.02,46118.0,62.7443,62.7733,62.7154,62.754,46118.0
2024-10-31 15:00:00,65.02,65.1,64.96,64.99,50748.0,62.754,62.8312,62.6961,62.725,50748.0
2024-10-31 15:30:00,64.99,65.03,64.85,64.88,212897.0,62.725,62.7636,62.5899,62.6188,212897.0
2024-11-01 09:30:00,65.67,65.77,65.52,65.71,130011.0,63.3813,63.4778,63.2365,63.4199,130011.0
2024-11-01 10:00:00,65.73,65.8,65.49,65.55,177132.0,63.4392,63.5068,63.2076,63.2655,177132.0
2024-11-01 10:30:00,65.54,65.59,65.33,65.5,98380.0,63.2558,63.3041,63.0532,63.2172,98380.0
2024-11-01 11:00:00,65.49,65.61,65.42,65.59,109892.0,63.2076,63.3234,63.14,63.3041,109892.0
2024-11-01 11:30:00,65.59,65.59,65.43,65.5,67607.0,63.3041,63.3041,63.1497,63.2172,67607.0
2024-11-01 12:00:00,65.5,65.56,65.35,65.35,85070.0,63.2172,63.2751,63.0725,63.0725,85070.0
2024-11-01 12:30:00,65.34,65.35,65.24,65.28,159813.0,63.0628,63.0725,62.9663,63.0049,159813.0
2024-11-01 13:00:00,65.28,65.37,65.24,65.37,33985.0,63.0049,63.0918,62.9663,63.0918,33985.0
2024-11-01 13:30:00,65.36,65.37,65.2,65.21,56208.0,63.0821,63.0918,62.9277,62.9373,56208.0
2024-11-01 14:00:00,65.21,65.31,65.17,65.25,44963.0,62.9373,63.0339,62.8987,62.976,44963.0
2024-11-01 14:30:00,65.25,65.29,65.22,65.28,46613.0,62.976,63.0146,62.947,63.0049,46613.0
2024-11-01 15:00:00,65.27,65.32,65.24,65.26,62974.0,62.9953,63.0435,62.9663,62.9856,62974.0
2024-11-01 15:30:00,65.26,65.35,65.2,65.33,240294.0,62.9856,63.0725,62.9277,63.0532,240294.0
2024-11-04 09:30:00,65.34,65.69,65.28,65.62,166891.0,63.0628,63.4006,63.0049,63.3331,166891.0
2024-11-04 10:00:00,65.61,65.78,65.56,65.65,106342.0,63.3234,63.4875,63.2751,63.362,106342.0
2024-11-04 10:30:00,65.66,65.69,65.53,65.57,66621.0,63.3717,63.4006,63.2462,63.2848,66621.0
2024-11-04 11:00:00,65.58,65.59,65.33,65.36,61265.0,63.2945,63.3041,63.0532,63.0821,61265.0
2024-11-04 11:30:00,65.34,65.35,65.05,65.06,90406.0,63.0628,63.0725,62.7829,62.7926,90406.0
2024-11-04 12:00:00,65.06,65.25,65.02,65.23,80036.0,62.7926,62.976,62.754,62.9566,80036.0
2024-11-04 12:30:00,65.24,65.29,65.21,65.26,51840.0,62.9663,63.0146,62.9373,62.9856,51840.0
2024-11-04 13:00:00,65.26,65.27,65.06,65.09,39364.0,62.9856,62.9953,62.7926,62.8215,39364.0
2024-11-04 13:30:00,65.09,65.2,65.08,65.18,41912.0,62.8215,62.9277,62.8119,62.9084,41912.0
2024-11-04 14:00:00,65.19,65.27,65.12,65.14,81208.0,62.918,62.9953,62.8505,62.8698,81208.0
2024-11-04 14:30:00,65.14,65.26,65.1,65.2,74683.0,62.8698,62.9856,62.8312,62.9277,74683.0
2024-11-04 15:00:00,65.2,65.21,65.09,65.11,54543.0,62.9277,62.9373,62.8215,62.8408,54543.0
2024-11-04 15:30:00,65.12,65.12,65.0,65.02,308306.0,62.8505,62.8505,62.7347,62.754,308306.0
2024-11-05 09:30:00,65.61,65.67,65.42,65.47,205429.0,63.3234,63.3813,63.14,63.1883,205429.0
2024-11-05 10:00:00,65.45,65.5,65.34,65.41,102620.0,63.169,63.2172,63.0628,63.1304,102620.0
2024-11-05 10:30:00,65.39,65.65,65.38,65.59,33808.0,63.1111,63.362,63.1014,63.3041,33808.0
2024-11-05 11:00:00,65.59,65.65,65.54,65.6,55240.0,63.3041,63.362,63.2558,63.3138,55240.0
2024-11-05 11:30:00,65.61,65.61,65.5,65.58,45701.0,63.3234,63.3234,63.2172,63.2945,45701.0
2024-11-05 12:00:00,65.57,65.63,65.55,65.62,57774.0,63.2848,63.3427,63.2655,63.3331,57774.0
2024-11-05 12:30:00,65.63,65.68,65.61,65.66,47578.0,63.3427,63.391,63.3234,63.3717,47578.0
2024-11-05 13:00:00,65.66,65.75,65.57,65.66,74262.0,63.3717,63.4585,63.2848,63.3717,74262.0
2024-11-05 13:30:00,65.66,65.66,65.49,65.55,48758.0,63.3717,63.3717,63.2076,63.2655,48758.0
2024-11-05 14:00:00,65.53,65.59,65.51,65.53,29349.0,63.2462,63.3041,63.2269,63.2462,29349.0
2024-11-05 14:30:00,65.52,65.56,65.42,65.43,52473.0,63.2365,63.2751,63.14,63.1497,52473.0
2024-11-05 15:00:00,65.43,65.49,65.4,65.41,50351.0,63.1497,63.2076,63.1207,63.1304,50351.0
2024-11-05 15:30:00,65.41,65.51,65.4,65.49,211760.0,63.1304,63.2269,63.1207,63.2076,211760.0
2024-11-06 09:30:00,64.4,64.87,64.36,64.57,239554.0,62.1556,62.6092,62.117,62.3197,239554.0
2024-11-06 10:00:00,64.58,65.04,64.49,65.03,268907.0,62.3293,62.7733,62.2424,62.7636,268907.0
2024-11-06 10:30:00,65.03,65.32,64.94,65.27,260619.0,62.7636,63.0435,62.6768,62.9953,260619.0
2024-11-06 11:00:00,65.27,65.29,65.08,65.1,154065.0,62.9953,63.0146,62.8119,62.8312,154065.0
2024-11-06 11:30:00,65.11,65.25,65.06,65.22,51158.0,62.8408,62.976,62.7926,62.947,51158.0
2024-11-06 12:00:00,65.21,65.43,65.16,65.42,67396.0,62.9373,63.1497,62.8891,63.14,67396.0
2024-11-06 12:30:00,65.41,65.55,65.38,65.47,112278.0,63.1304,63.2655,63.1014,63.1883,112278.0
2024-11-06 13:00:00,65.46,65.51,65.34,65.41,128161.0,63.1786,63.2269,63.0628,63.1304,128161.0
2024-11-06 13:30:00,65.4,65.45,65.32,65.33,116438.0,63.1207,63.169,63.0435,63.0532,116438.0
2024-11-06 14:00:00,65.35,65.41,65.3,65.4,80266.0,63.0725,63.1304,63.0242,63.1207,80266.0
2024-11-06 14:30:00,65.39,65.43,65.37,65.39,134716.0,63.1111,63.1497,63.0918,63.1111,134716.0
2024-11-06 15:00:00,65.39,65.41,65.3,65.39,79369.0,63.1111,63.1304,63.0242,63.1111,79369.0
2024-11-06 15:30:00,65.39,65.41,65.32,65.33,296049.0,63.1111,63.1304,63.0435,63.0532,296049.0
2024-11-07 09:30:00,67.69,68.12,67.57,68.0,921604.0,65.3309,65.7459,65.2151,65.6301,921604.0
2024-11-07 10:00:00,68.02,68.18,67.61,67.98,285778.0,65.6494,65.8038,65.2537,65.6108,285778.0
2024-11-07 10:30:00,67.98,67.99,67.71,67.87,220989.0,65.6108,65.6205,65.3502,65.5046,220989.0
2024-11-07 11:00:00,67.87,67.87,67.65,67.69,174953.0,65.5046,65.5046,65.2923,65.3309,174953.0
2024-11-07 11:30:00,67.68,67.76,67.53,67.7,99014.0,65.3213,65.3985,65.1765,65.3406,99014.0
2024-11-07 12:00:00,67.7,67.8,67.57,67.69,57282.0,65.3406,65.4371,65.2151,65.3309,57282.0
2024-11-07 12:30:00,67.69,67.69,67.57,67.57,79002.0,65.3309,65.3309,65.2151,65.2151,79002.0
2024-11-07 13:00:00,67.58,67.66,67.53,67.59,71125.0,65.2247,65.302,65.1765,65.2344,71125.0
2024-11-07 13:30:00,67.59,67.64,67.56,67.59,84026.0,65.2344,65.2827,65.2054,65.2344,84026.0
2024-11-07 14:00:00,67.59,67.7,67.45,67.64,75879.0,65.2344,65.3406,65.0993,65.2827,75879.0
2024-11-07 14:30:00,67.64,67.69,67.47,67.63,162709.0,65.2827,65.3309,65.1186,65.273,162709.0
2024-11-07 15:00:00,67.63,67.88,67.61,67.79,185579.0,65.273,65.5143,65.2537,65.4274,185579.0
2024-11-07 15:30:00,67.79,67.8,67.42,67.47,845452.0,65.4274,65.4371,65.0703,65.1186,845452.0
2024-11-08 09:30:00,64.92,64.98,64.24,64.36,706396.0,62.6575,62.7154,62.0012,62.117,706396.0
2024-11-08 10:00:00,64.36,64.38,64.09,64.28,335807.0,62.117,62.1363,61.8564,62.0398,335807.0
2024-11-08 10:30:00,64.28,64.43,64.24,64.29,208857.0,62.0398,62.1845,62.0012,62.0494,208857.0
2024-11-08 11:00:00,64.28,64.28,64.09,64.14,244793.0,62.0398,62.0398,61.8564,61.9046,244793.0
2024-11-08 11:30:00,64.15,64.2,63.97,63.98,204737.0,61.9143,61.9625,61.7406,61.7502,204737.0
2024-11-08 12:00:00,63.98,64.15,63.98,64.1,148057.0,61.7502,61.9143,61.7502,61.866,148057.0
2024-11-08 12:30:00,64.11,64.16,63.87,63.98,241332.0,61.8757,61.9239,61.644,61.7502,241332.0
2024-11-08 13:00:00,63.97,64.07,63.96,63.97,64476.0,61.7406,61.8371,61.7309,61.7406,64476.0
2024-11-08 13:30:00,63.96,64.12,63.95,64.11,102212.0,61.7309,61.8853,61.7213,61.8757,102212.0
2024-11-08 14:00:00,64.1,64.29,64.05,64.27,157586.0,61.866,62.0494,61.8178,62.0301,157586.0
2024-11-08 14:30:00,64.28,64.38,64.26,64.33,111751.0,62.0398,62.1363,62.0205,62.088,111751.0
2024-11-08 15:00:00,64.33,64.38,64.25,64.31,92834.0,62.088,62.1363,62.0108,62.0687,92834.0
2024-11-08 15:30:00,64.31,64.49,64.22,64.44,373027.0,62.0687,62.2424,61.9818,62.1942,373027.0
2024-11-11 09:30:00,63.14,63.23,62.81,62.88,447978.0,60.9395,61.0264,60.621,60.6886,447978.0
2024-11-11 10:00:00,62.89,63.05,62.6,62.72,360533.0,60.6982,60.8526,60.4183,60.5341,360533.0
2024-11-11 10:30:00,62.72,62.79,62.62,62.77,137325.0,60.5341,60.6017,60.4376,60.5824,137325.0
2024-11-11 11:00:00,62.76,62.77,62.63,62.64,124768.0,60.5727,60.5824,60.4473,60.4569,124768.0
2024-11-11 11:30:00,62.63,62.78,62.61,62.75,141249.0,60.4473,60.592,60.428,60.5631,141249.0
2024-11-11 12:00:00,62.74,62.79,62.62,62.64,97129.0,60.5534,60.6017,60.4376,60.4569,97129.0
2024-11-11 12:30:00,62.65,62.71,62.63,62.65,65981.0,60.4666,60.5245,60.4473,60.4666,65981.0
2024-11-11 13:00:00,62.65,62.66,62.41,62.5,132774.0,60.4666,60.4762,60.2349,60.3218,132774.0
2024-11-11 13:30:00,62.5,62.56,62.48,62.55,80414.0,60.3218,60.3797,60.3025,60.3701,80414.0
2024-11-11 14:00:00,62.55,62.59,62.49,62.56,113101.0,60.3701,60.4087,60.3121,60.3797,113101.0
2024-11-11 14:30:00,62.57,62.7,62.56,62.68,92029.0,60.3894,60.5148,60.3797,60.4955,92029.0
2024-11-11 15:00:00,62.68,62.76,62.61,62.65,156813.0,60.4955,60.5727,60.428,60.4666,156813.0
2024-11-11 15:30:00,62.65,62.67,62.55,62.59,456885.0,60.4666,60.4859,60.3701,60.4087,456885.0
2024-11-12 09:30:00,61.39,61.4,60.97,61.08,525081.0,59.2505,59.2601,58.8451,58.9513,525081.0
2024-11-12 10:00:00,61.08,61.14,60.78,60.79,306230.0,58.9513,59.0092,58.6617,58.6714,306230.0
2024-11-12 10:30:00,60.79,60.82,60.69,60.73,208144.0,58.6714,58.7003,58.5749,58.6135,208144.0
2024-11-12 11:00:00,60.72,60.78,60.5,60.56,214356.0,58.6038,58.6617,58.3915,58.4494,214356.0
2024-11-12 11:30:00,60.56,60.75,60.52,60.66,147961.0,58.4494,58.6328,58.4108,58.5459,147961.0
2024-11-12 12:00:00,60.66,60.8,60.66,60.72,127617.0,58.5459,58.681,58.5459,58.6038,127617.0
2024-11-12 12:30:00,60.72,60.83,60.61,60.61,202628.0,58.6038,58.71,58.4977,58.4977,202628.0
2024-11-12 13:00:00,60.6,60.9,60.6,60.84,162869.0,58.488,58.7776,58.488,58.7196,162869.0
2024-11-12 13:30:00,60.84,60.9,60.78,60.87,161236.0,58.7196,58.7776,58.6617,58.7486,161236.0
2024-11-12 14:00:00,60.86,60.97,60.86,60.95,90308.0,58.7389,58.8451,58.7389,58.8258,90308.0
2024-11-12 14:30:00,60.96,61.05,60.94,61.0,168351.0,58.8355,58.9223,58.8162,58.8741,168351.0
2024-11-12 15:00:00,61.0,61.14,60.98,61.03,283509.0,58.8741,59.0092,58.8548,58.903,283509.0
2024-11-12 15:30:00,61.03,61.2,60.98,61.2,487733.0,58.903,59.0671,58.8548,59.0671,487733.0
2024-11-13 09:30:00,60.91,60.97,60.37,60.46,255292.0,58.7872,58.8451,58.266,58.3529,255292.0
2024-11-13 10:00:00,60.45,60.53,60.31,60.44,138011.0,58.3432,58.4205,58.2081,58.3336,138011.0
2024-11-13 10:30:00,60.43,60.8,60.39,60.77,107332.0,58.3239,58.681,58.2853,58.6521,107332.0
2024-11-13 11:00:00,60.78,60.78,60.56,60.59,98576.0,58.6617,58.6617,58.4494,58.4784,98576.0
2024-11-13 11:30:00,60.58,60.62,60.48,60.5,88534.0,58.4687,58.5073,58.3722,58.3915,88534.0
2024-11-13 12:00:00,60.5,60.71,60.49,60.68,91188.0,58.3915,58.5942,58.3818,58.5652,91188.0
2024-11-13 12:30:00,60.68,60.79,60.66,60.75,57187.0,58.5652,58.6714,58.5459,58.6328,57187.0
2024-11-13 13:00:00,60.74,60.77,60.69,60.72,34643.0,58.6231,58.6521,58.5749,58.6038,34643.0
2024-11-13 13:30:00,60.71,60.78,60.7,60.78,48050.0,58.5942,58.6617,58.5845,58.6617,48050.0
2024-11-13 14:00:00,60.78,60.78,60.69,60.75,94127.0,58.6617,58.6617,58.5749,58.6328,94127.0
2024-11-13 14:30:00,60.76,60.77,60.7,60.75,67701.0,58.6424,58.6521,58.5845,58.6328,67701.0
2024-11-13 15:00:00,60.75,60.76,60.68,60.73,86386.0,58.6328,58.6424,58.5652,58.6135,86386.0
2024-11-13 15:30:00,60.74,60.78,60.61,60.62,295222.0,58.6231,58.6617,58.4977,58.5073,295222.0
2024-11-14 09:30:00,60.57,60.82,60.39,60.41,312532.0,58.4591,58.7003,58.2853,58.3046,312532.0
2024-11-14 10:00:00,60.42,60.55,60.32,60.45,277509.0,58.3143,58.4398,58.2178,58.3432,277509.0
2024-11-14 10:30:00,60.44,60.5,60.37,60.41,186577.0,58.3336,58.3915,58.266,58.3046,186577.0
2024-11-14 11:00:00,60.43,60.48,60.31,60.43,146434.0,58.3239,58.3722,58.2081,58.3239,146434.0
2024-11-14 11:30:00,60.42,60.42,60.33,60.37,68911.0,58.3143,58.3143,58.2274,58.266,68911.0
2024-11-14 12:00:00,60.37,60.4,60.31,60.37,61307.0,58.266,58.295,58.2081,58.266,61307.0
2024-11-14 12:30:00,60.38,60.52,60.35,60.51,80923.0,58.2757,58.4108,58.2467,58.4011,80923.0
2024-11-14 13:00:00,60.5,60.53,60.41,60.42,54578.0,58.3915,58.4205,58.3046,58.3143,54578.0
2024-11-14 13:30:00,60.42,60.5,60.4,60.4,43657.0,58.3143,58.3915,58.295,58.295,43657.0
2024-11-14 14:00:00,60.41,60.5,60.4,60.46,59246.0,58.3046,58.3915,58.295,58.3529,59246.0
2024-11-14 14:30:00,60.46,60.56,60.44,60.52,64203.0,58.3529,58.4494,58.3336,58.4108,64203.0
2024-11-14 15:00:00,60.52,60.52,60.26,60.41,135389.0,58.4108,58.4108,58.1599,58.3046,135389.0
2024-11-14 15:30:00,60.41,60.45,60.3,60.41,264577.0,58.3046,58.3432,58.1985,58.3046,264577.0
2024-11-15 09:30:00,60.99,61.3,60.97,61.12,393778.0,58.8644,59.1636,58.8451,58.9899,393778.0
2024-11-15 10:00:00,61.09,61.18,61.05,61.13,167640.0,58.9609,59.0478,58.9223,58.9995,167640.0
2024-11-15 10:30:00,61.13,61.15,60.81,60.98,105159.0,58.9995,59.0188,58.6907,58.8548,105159.0
2024-11-15 11:00:00,60.99,61.03,60.93,60.96,261228.0,58.8644,58.903,58.8065,58.8355,261228.0
2024-11-15 11:30:00,60.95,60.98,60.73,60.81,173737.0,58.8258,58.8548,58.6135,58.6907,173737.0
2024-11-15 12:00:00,60.81,60.96,60.8,60.93,42022.0,58.6907,58.8355,58.681,58.8065,42022.0
2024-11-15 12:30:00,60.93,60.99,60.89,60.97,80407.0,58.8065,58.8644,58.7679,58.8451,80407.0
2024-11-15 13:00:00,60.98,61.02,60.93,60.97,104644.0,58.8548,58.8934,58.8065,58.8451,104644.0
2024-11-15 13:30:00,60.96,60.97,60.81,60.84,62529.0,58.8355,58.8451,58.6907,58.7196,62529.0
2024-11-15 14:00:00,60.84,60.89,60.82,60.83,74615.0,58.7196,58.7679,58.7003,58.71,74615.0
2024-11-15 14:30:00,60.83,61.07,60.81,60.95,191838.0,58.71,58.9416,58.6907,58.8258,191838.0
2024-11-15 15:00:00,60.96,60.99,60.93,60.95,80503.0,58.8355,58.8644,58.8065,58.8258,80503.0
2024-11-15 15:30:00,60.96,61.04,60.88,60.94,460852.0,58.8355,58.9127,58.7583,58.8162,460852.0
2024-11-18 09:30:00,61.39,61.77,61.39,61.5,252639.0,59.2505,59.6172,59.2505,59.3566,252639.0
2024-11-18 10:00:00,61.49,61.62,61.47,61.52,228816.0,59.347,59.4725,59.3277,59.3759,228816.0
2024-11-18 10:30:00,61.53,61.75,61.52,61.72,90170.0,59.3856,59.5979,59.3759,59.569,90170.0
2024-11-18 11:00:00,61.73,61.8,61.69,61.7,115140.0,59.5786,59.6462,59.54,59.5497,115140.0
2024-11-18 11:30:00,61.69,61.8,61.66,61.8,95101.0,59.54,59.6462,59.5111,59.6462,95101.0
2024-11-18 12:00:00,61.8,61.81,61.7,61.8,90669.0,59.6462,59.6558,59.5497,59.6462,90669.0
2024-11-18 12:30:00,61.81,62.04,61.77,62.02,109311.0,59.6558,59.8778,59.6172,59.8585,109311.0
2024-11-18 13:00:00,62.02,62.07,61.97,62.06,73738.0,59.8585,59.9068,59.8103,59.8971,73738.0
2024-11-18 13:30:00,62.05,62.21,62.01,62.21,117716.0,59.8875,60.0419,59.8489,60.0419,117716.0
2024-11-18 14:00:00,62.2,62.22,62.1,62.13,77070.0,60.0322,60.0516,59.9357,59.9647,77070.0
2024-11-18 14:30:00,62.14,62.18,62.09,62.17,91253.0,59.9743,60.0129,59.9261,60.0033,91253.0
2024-11-18 15:00:00,62.17,62.22,62.15,62.16,87811.0,60.0033,60.0516,59.984,59.9936,87811.0
2024-11-18 15:30:00,62.16,62.18,62.04,62.12,356997.0,59.9936,60.0129,59.8778,59.955,356997.0
2024-11-19 09:30:00,61.87,61.95,61.77,61.8,169620.0,59.7138,59.791,59.6172,59.6462,169620.0
2024-11-19 10:00:00,61.81,62.0,61.75,62.0,234470.0,59.6558,59.8392,59.5979,59.8392,234470.0
2024-11-19 10:30:00,62.0,62.15,61.93,62.08,92824.0,59.8392,59.984,59.7717,59.9164,92824.0
2024-11-19 11:00:00,62.08,62.28,62.08,62.2,106656.0,59.9164,60.1095,59.9164,60.0322,106656.0
2024-11-19 11:30:00,62.19,62.22,62.06,62.2,88780.0,60.0226,60.0516,59.8971,60.0322,88780.0
2024-11-19 12:00:00,62.2,62.25,62.16,62.21,46941.0,60.0322,60.0805,59.9936,60.0419,46941.0
2024-11-19 12:30:00,62.21,62.26,62.17,62.18,40120.0,60.0419,60.0902,60.0033,60.0129,40120.0
2024-11-19 13:00:00,62.17,62.23,62.11,62.17,55444.0,60.0033,60.0612,59.9454,60.0033,55444.0
2024-11-19 13:30:00,62.18,62.28,62.14,62.26,40790.0,60.0129,60.1095,59.9743,60.0902,40790.0
2024-11-19 14:00:00,62.27,62.35,62.25,62.32,73010.0,60.0998,60.177,60.0805,60.1481,73010.0
2024-11-19 14:30:00,62.32,62.35,62.28,62.29,55037.0,60.1481,60.177,60.1095,60.1191,55037.0
2024-11-19 15:00:00,62.29,62.4,62.26,62.35,107072.0,60.1191,60.2253,60.0902,60.177,107072.0
2024-11-19 15:30:00,62.34,62.5,62.31,62.42,229654.0,60.1674,60.3218,60.1384,60.2446,229654.0
2024-11-20 09:30:00,62.73,62.8,62.54,62.58,101647.0,60.5438,60.6113,60.3604,60.399,101647.0
2024-11-20 10:00:00,62.6,62.66,62.51,62.57,75869.0,60.4183,60.4762,60.3314,60.3894,75869.0
2024-11-20 10:30:00,62.57,62.64,62.49,62.62,77954.0,60.3894,60.4569,60.3121,60.4376,77954.0
2024-11-20 11:00:00,62.61,62.61,62.38,62.4,103495.0,60.428,60.428,60.206,60.2253,103495.0
2024-11-20 11:30:00,62.41,62.57,62.35,62.54,56077.0,60.2349,60.3894,60.177,60.3604,56077.0
2024-11-20 12:00:00,62.54,62.55,62.42,62.47,37050.0,60.3604,60.3701,60.2446,60.2928,37050.0
2024-11-20 12:30:00,62.47,62.57,62.45,62.47,65655.0,60.2928,60.3894,60.2735,60.2928,65655.0
2024-11-20 13:00:00,62.47,62.48,62.38,62.42,35572.0,60.2928,60.3025,60.206,60.2446,35572.0
2024-11-20 13:30:00,62.42,62.43,62.36,62.39,26192.0,60.2446,60.2542,60.1867,60.2156,26192.0
2024-11-20 14:00:00,62.38,62.4,62.34,62.37,43275.0,60.206,60.2253,60.1674,60.1963,43275.0
2024-11-20 14:30:00,62.38,62.46,62.37,62.42,43512.0,60.206,60.2832,60.1963,60.2446,43512.0
2024-11-20 15:00:00,62.42,62.42,62.33,62.36,75811.0,60.2446,60.2446,60.1577,60.1867,75811.0
2024-11-20 15:30:00,62.36,62.45,62.33,62.4,166303.0,60.1867,60.2735,60.1577,60.2253,166303.0
2024-11-21 09:30:00,62.31,62.4,62.07,62.23,228710.0,60.1384,60.2253,59.9068,60.0612,228710.0
2024-11-21 10:00:00,62.24,62.52,62.18,62.26,157814.0,60.0709,60.3411,60.0129,60.0902,157814.0
2024-11-21 10:30:00,62.24,62.36,62.21,62.3,80849.0,60.0709,60.1867,60.0419,60.1288,80849.0
2024-11-21 11:00:00,62.3,62.31,62.06,62.18,80885.0,60.1288,60.1384,59.8971,60.0129,80885.0
2024-11-21 11:30:00,62.18,62.21,62.06,62.09,96327.0,60.0129,60.0419,59.8971,59.9261,96327.0
2024-11-21 12:00:00,62.08,62.23,62.0,62.19,66076.0,59.9164,60.0612,59.8392,60.0226,66076.0
2024-11-21 12:30:00,62.18,62.4,62.15,62.39,64805.0,60.0129,60.2253,59.984,60.2156,64805.0
2024-11-21 13:00:00,62.39,62.51,62.39,62.5,37941.0,60.2156,60.3314,60.2156,60.3218,37941.0
2024-11-21 13:30:00,62.5,62.52,62.46,62.5,35943.0,60.3218,60.3411,60.2832,60.3218,35943.0
2024-11-21 14:00:00,62.51,62.54,62.46,62.52,45755.0,60.3314,60.3604,60.2832,60.3411,45755.0
2024-11-21 14:30:00,62.52,62.62,62.48,62.6,43222.0,60.3411,60.4376,60.3025,60.4183,43222.0
2024-11-21 15:00:00,62.6,62.64,62.53,62.58,66121.0,60.4183,60.4569,60.3507,60.399,66121.0
2024-11-21 15:30:00,62.58,62.68,62.55,62.55,252788.0,60.399,60.4955,60.3701,60.3701,252788.0
2024-11-22 09:30:00,62.05,62.27,61.97,62.11,168321.0,59.8875,60.0998,59.8103,59.9454,168321.0
2024-11-22 10:00:00,62.12,62.38,62.1,62.19,149942.0,59.955,60.206,59.9357,60.0226,149942.0
2024-11-22 10:30:00,62.19,62.31,62.16,62.29,123689.0,60.0226,60.1384,59.9936,60.1191,123689.0
2024-11-22 11:00:00,62.3,62.3,62.06,62.09,121278.0,60.1288,60.1288,59.8971,59.9261,121278.0
2024-11-22 11:30:00,62.08,62.16,62.04,62.15,63687.0,59.9164,59.9936,59.8778,59.984,63687.0
2024-11-22 12:00:00,62.15,62.16,62.1,62.13,52705.0,59.984,59.9936,59.9357,59.9647,52705.0
2024-11-22 12:30:00,62.13,62.23,62.1,62.23,59453.0,59.9647,60.0612,59.9357,60.0612,59453.0
2024-11-22 13:00:00,62.23,62.27,62.21,62.24,61905.0,60.0612,60.0998,60.0419,60.0709,61905.0
2024-11-22 13:30:00,62.24,62.29,62.22,62.28,34198.0,60.0709,60.1191,60.0516,60.1095,34198.0
2024-11-22 14:00:00,62.27,62.33,62.24,62.3,79496.0,60.0998,60.1577,60.0709,60.1288,79496.0
2024-11-22 14:30:00,62.3,62.36,62.3,62.32,44942.0,60.1288,60.1867,60.1288,60.1481,44942.0
2024-11-22 15:00:00,62.31,62.31,62.22,62.25,70152.0,60.1384,60.1384,60.0516,60.0805,70152.0
2024-11-22 15:30:00,62.25,62.4,62.19,62.34,231601.0,60.0805,60.2253,60.0226,60.1674,231601.0
2024-11-25 09:30:00,63.28,63.36,63.08,63.25,330486.0,61.0746,61.1518,60.8816,61.0457,330486.0
2024-11-25 10:00:00,63.26,63.29,63.09,63.28,173041.0,61.0553,61.0843,60.8912,61.0746,173041.0
2024-11-25 10:30:00,63.28,63.31,63.05,63.05,94011.0,61.0746,61.1036,60.8526,60.8526,94011.0
2024-11-25 11:00:00,63.06,63.13,63.02,63.07,119758.0,60.8623,60.9298,60.8237,60.8719,119758.0
2024-11-25 11:30:00,63.07,63.12,62.94,62.95,103058.0,60.8719,60.9202,60.7465,60.7561,103058.0
2024-11-25 12:00:00,62.96,63.02,62.85,62.86,55368.0,60.7658,60.8237,60.6596,60.6692,55368.0
2024-11-25 12:30:00,62.86,62.92,62.79,62.88,63761.0,60.6692,60.7272,60.6017,60.6886,63761.0
2024-11-25 13:00:00,62.88,63.03,62.88,63.02,61530.0,60.6886,60.8333,60.6886,60.8237,61530.0
2024-11-25 13:30:00,63.02,63.11,62.98,63.1,42854.0,60.8237,60.9105,60.7851,60.9009,42854.0
2024-11-25 14:00:00,63.1,63.19,63.1,63.15,39812.0,60.9009,60.9877,60.9009,60.9491,39812.0
2024-11-25 14:30:00,63.15,63.22,63.11,63.19,63323.0,60.9491,61.0167,60.9105,60.9877,63323.0
2024-11-25 15:00:00,63.19,63.19,63.07,63.12,100755.0,60.9877,60.9877,60.8719,60.9202,100755.0
2024-11-25 15:30:00,63.12,63.16,62.97,62.98,241165.0,60.9202,60.9588,60.7754,60.7851,241165.0
2024-11-26 09:30:00,62.63,62.64,62.11,62.15,154172.0,60.4473,60.4569,59.9454,59.984,154172.0
2024-11-26 10:00:00,62.19,62.31,62.0,62.0,134358.0,60.0226,60.1384,59.8392,59.8392,134358.0
2024-11-26 10:30:00,62.0,62.19,61.96,62.09,105425.0,59.8392,60.0226,59.8006,59.9261,105425.0
2024-11-26 11:00:00,62.1,62.13,61.91,61.93,99912.0,59.9357,59.9647,59.7524,59.7717,99912.0
2024-11-26 11:30:00,61.93,62.05,61.91,61.93,123272.0,59.7717,59.8875,59.7524,59.7717,123272.0
2024-11-26 12:00:00,61.94,61.94,61.8,61.85,94826.0,59.7813,59.7813,59.6462,59.6944,94826.0
2024-11-26 12:30:00,61.85,61.91,61.83,61.85,58524.0,59.6944,59.7524,59.6751,59.6944,58524.0
2024-11-26 13:00:00,61.84,61.89,61.8,61.8,64803.0,59.6848,59.7331,59.6462,59.6462,64803.0
2024-11-26 13:30:00,61.8,61.87,61.78,61.87,61240.0,59.6462,59.7138,59.6269,59.7138,61240.0
2024-11-26 14:00:00,61.87,61.93,61.81,61.86,66226.0,59.7138,59.7717,59.6558,59.7041,66226.0
2024-11-26 14:30:00,61.86,61.96,61.84,61.92,57914.0,59.7041,59.8006,59.6848,59.762,57914.0
2024-11-26 15:00:00,61.92,61.98,61.91,61.94,53080.0,59.762,59.8199,59.7524,59.7813,53080.0
2024-11-26 15:30:00,61.94,62.03,61.85,62.03,211218.0,59.7813,59.8682,59.6944,59.8682,211218.0
2024-11-27 09:30:00,61.99,62.34,61.92,62.18,155818.0,59.8296,60.1674,59.762,60.0129,155818.0
2024-11-27 10:00:00,62.15,62.18,62.0,62.03,174510.0,59.984,60.0129,59.8392,59.8682,174510.0
2024-11-27 10:30:00,62.02,62.4,61.98,62.35,125181.0,59.8585,60.2253,59.8199,60.177,125181.0
2024-11-27 11:00:00,62.34,62.43,62.3,62.42,85199.0,60.1674,60.2542,60.1288,60.2446,85199.0
2024-11-27 11:30:00,62.41,62.59,62.36,62.39,80227.0,60.2349,60.4087,60.1867,60.2156,80227.0
2024-11-27 12:00:00,62.39,62.45,62.33,62.44,48166.0,60.2156,60.2735,60.1577,60.2639,48166.0
2024-11-27 12:30:00,62.43,62.44,62.31,62.34,40771.0,60.2542,60.2639,60.1384,60.1674,40771.0
2024-11-27 13:00:00,62.34,62.42,62.31,62.41,29047.0,60.1674,60.2446,60.1384,60.2349,29047.0
2024-11-27 13:30:00,62.4,62.43,62.35,62.35,29436.0,60.2253,60.2542,60.177,60.177,29436.0
2024-11-27 14:00:00,62.36,62.37,62.27,62.29,36784.0,60.1867,60.1963,60.0998,60.1191,36784.0
2024-11-27 14:30:00,62.3,62.34,62.28,62.3,35809.0,60.1288,60.1674,60.1095,60.1288,35809.0
2024-11-27 15:00:00,62.3,62.33,62.24,62.27,72520.0,60.1288,60.1577,60.0709,60.0998,72520.0
2024-11-27 15:30:00,62.27,62.32,62.2,62.32,210531.0,60.0998,60.1481,60.0322,60.1481,210531.0
2024-11-29 09:30:00,62.31,62.45,62.12,62.34,204543.0,60.1384,60.2735,59.955,60.1674,204543.0
2024-11-29 10:00:00,62.34,62.62,62.31,62.55,79819.0,60.1674,60.4376,60.1384,60.3701,79819.0
2024-11-29 10:30:00,62.55,62.72,62.51,62.7,89913.0,60.3701,60.5341,60.3314,60.5148,89913.0
2024-11-29 11:00:00,62.7,62.87,62.69,62.82,148138.0,60.5148,60.6789,60.5052,60.6306,148138.0
2024-11-29 11:30:00,62.84,62.9,62.72,62.79,77345.0,60.6499,60.7079,60.5341,60.6017,77345.0
2024-11-29 12:00:00,62.79,62.84,62.76,62.8,46274.0,60.6017,60.6499,60.5727,60.6113,46274.0
2024-11-29 12:30:00,62.8,62.91,62.79,62.86,118548.0,60.6113,60.7175,60.6017,60.6692,118548.0
2024-12-02 09:30:00,63.34,63.43,62.92,62.93,280092.0,61.1325,61.2194,60.7272,60.7368,280092.0
2024-12-02 10:00:00,62.92,63.01,62.78,62.8,171493.0,60.7272,60.814,60.592,60.6113,171493.0
2024-12-02 10:30:00,62.79,62.87,62.75,62.87,132447.0,60.6017,60.6789,60.5631,60.6789,132447.0
2024-12-02 11:00:00,62.87,63.02,62.77,62.97,216357.0,60.6789,60.8237,60.5824,60.7754,216357.0
2024-12-02 11:30:00,62.97,62.97,62.81,62.88,121348.0,60.7754,60.7754,60.621,60.6886,121348.0
2024-12-02 12:00:00,62.88,62.94,62.81,62.92,38145.0,60.6886,60.7465,60.621,60.7272,38145.0
2024-12-02 12:30:00,62.91,63.03,62.88,63.02,72087.0,60.7175,60.8333,60.6886,60.8237,72087.0
2024-12-02 13:00:00,63.02,63.12,63.02,63.11,67572.0,60.8237,60.9202,60.8237,60.9105,67572.0
2024-12-02 13:30:00,63.11,63.14,63.05,63.12,91942.0,60.9105,60.9395,60.8526,60.9202,91942.0
2024-12-02 14:00:00,63.12,63.2,63.06,63.19,75627.0,60.9202,60.9974,60.8623,60.9877,75627.0
2024-12-02 14:30:00,63.2,63.25,63.17,63.23,74504.0,60.9974,61.0457,60.9684,61.0264,74504.0
2024-12-02 15:00:00,63.23,63.36,63.18,63.33,124957.0,61.0264,61.1518,60.9781,61.1229,124957.0
2024-12-02 15:30:00,63.32,63.39,63.21,63.28,361830.0,61.1132,61.1808,61.007,61.0746,361830.0
2024-12-03 09:30:00,64.05,64.15,63.79,63.84,265026.0,61.8178,61.9143,61.5668,61.6151,265026.0
2024-12-03 10:00:00,63.83,63.83,63.61,63.68,144122.0,61.6054,61.6054,61.3931,61.4607,144122.0
2024-12-03 10:30:00,63.68,63.93,63.68,63.87,116465.0,61.4607,61.702,61.4607,61.644,116465.0
2024-12-03 11:00:00,63.88,63.91,63.66,63.81,360660.0,61.6537,61.6827,61.4414,61.5861,360660.0
2024-12-03 11:30:00,63.82,63.88,63.63,63.84,86689.0,61.5958,61.6537,61.4124,61.6151,86689.0
2024-12-03 12:00:00,63.85,63.93,63.82,63.86,60389.0,61.6247,61.702,61.5958,61.6344,60389.0
2024-12-03 12:30:00,63.85,63.88,63.8,63.86,43350.0,61.6247,61.6537,61.5765,61.6344,43350.0
2024-12-03 13:00:00,63.86,63.87,63.81,63.85,46602.0,61.6344,61.644,61.5861,61.6247,46602.0
2024-12-03 13:30:00,63.85,63.9,63.83,63.85,83444.0,61.6247,61.673,61.6054,61.6247,83444.0
2024-12-03 14:00:00,63.85,63.85,63.66,63.69,58894.0,61.6247,61.6247,61.4414,61.4703,58894.0
2024-12-03 14:30:00,63.69,63.75,63.61,63.62,63901.0,61.4703,61.5282,61.3931,61.4028,63901.0
2024-12-03 15:00:00,63.62,63.72,63.61,63.7,117235.0,61.4028,61.4993,61.3931,61.48,117235.0
2024-12-03 15:30:00,63.7,63.72,63.44,63.5,424924.0,61.48,61.4993,61.229,61.2869,424924.0
2024-12-04 09:30:00,63.6,63.61,63.47,63.54,133668.0,61.3835,61.3931,61.258,61.3255,133668.0
2024-12-04 10:00:00,63.54,63.6,63.31,63.52,146854.0,61.3255,61.3835,61.1036,61.3062,146854.0
2024-12-04 10:30:00,63.53,63.67,63.48,63.66,105368.0,61.3159,61.451,61.2676,61.4414,105368.0
2024-12-04 11:00:00,63.65,63.75,63.58,63.72,98993.0,61.4317,61.5282,61.3642,61.4993,98993.0
2024-12-04 11:30:00,63.72,63.8,63.68,63.8,118684.0,61.4993,61.5765,61.4607,61.5765,118684.0
2024-12-04 12:00:00,63.79,63.8,63.72,63.73,63574.0,61.5668,61.5765,61.4993,61.5089,63574.0
2024-12-04 12:30:00,63.72,63.74,63.67,63.72,45684.0,61.4993,61.5186,61.451,61.4993,45684.0
2024-12-04 13:00:00,63.73,63.74,63.56,63.57,46839.0,61.5089,61.5186,61.3449,61.3545,46839.0
2024-12-04 13:30:00,63.57,63.57,63.33,63.34,119522.0,61.3545,61.3545,61.1229,61.1325,119522.0
2024-12-04 14:00:00,63.34,63.47,63.31,63.42,95963.0,61.1325,61.258,61.1036,61.2097,95963.0
2024-12-04 14:30:00,63.43,63.45,63.31,63.36,49215.0,61.2194,61.2387,61.1036,61.1518,49215.0
2024-12-04 15:00:00,63.36,63.47,63.34,63.47,95737.0,61.1518,61.258,61.1325,61.258,95737.0
2024-12-04 15:30:00,63.48,63.57,63.39,63.41,477716.0,61.2676,61.3545,61.1808,61.2001,477716.0
2024-12-05 09:30:00,63.65,63.98,63.65,63.72,229083.0,61.4317,61.7502,61.4317,61.4993,229083.0
2024-12-05 10:00:00,63.71,63.77,63.44,63.47,99235.0,61.4896,61.5475,61.229,61.258,99235.0
2024-12-05 10:30:00,63.46,63.49,63.27,63.41,139824.0,61.2483,61.2773,61.065,61.2001,139824.0
2024-12-05 11:00:00,63.41,63.46,63.34,63.4,126776.0,61.2001,61.2483,61.1325,61.1904,126776.0
2024-12-05 11:30:00,63.41,63.48,63.3,63.32,93144.0,61.2001,61.2676,61.0939,61.1132,93144.0
2024-12-05 12:00:00,63.32,63.36,63.22,63.23,56707.0,61.1132,61.1518,61.0167,61.0264,56707.0
2024-12-05 12:30:00,63.23,63.43,63.21,63.41,38474.0,61.0264,61.2194,61.007,61.2001,38474.0
2024-12-05 13:00:00,63.4,63.41,63.32,63.36,40993.0,61.1904,61.2001,61.1132,61.1518,40993.0
2024-12-05 13:30:00,63.35,63.54,63.34,63.48,37009.0,61.1422,61.3255,61.1325,61.2676,37009.0
2024-12-05 14:00:00,63.49,63.5,63.39,63.4,53481.0,61.2773,61.2869,61.1808,61.1904,53481.0
2024-12-05 14:30:00,63.38,63.51,63.37,63.49,44515.0,61.1711,61.2966,61.1615,61.2773,44515.0
2024-12-05 15:00:00,63.48,63.51,63.43,63.5,71367.0,61.2676,61.2966,61.2194,61.2869,71367.0
2024-12-05 15:30:00,63.5,63.57,63.47,63.52,238155.0,61.2869,61.3545,61.258,61.3062,238155.0
2024-12-06 09:30:00,63.44,63.44,62.98,63.08,187553.0,61.229,61.229,60.7851,60.8816,187553.0
2024-12-06 10:00:00,63.07,63.16,62.91,62.97,186626.0,60.8719,60.9588,60.7175,60.7754,186626.0
2024-12-06 10:30:00,62.97,62.98,62.79,62.84,156755.0,60.7754,60.7851,60.6017,60.6499,156755.0
2024-12-06 11:00:00,62.85,62.85,62.7,62.82,113555.0,60.6596,60.6596,60.5148,60.6306,113555.0
2024-12-06 11:30:00,62.81,62.95,62.78,62.78,93732.0,60.621,60.7561,60.592,60.592,93732.0
2024-12-06 12:00:00,62.76,62.76,62.61,62.65,136119.0,60.5727,60.5727,60.428,60.4666,136119.0
2024-12-06 12:30:00,62.66,62.66,62.49,62.49,127182.0,60.4762,60.4762,60.3121,60.3121,127182.0
2024-12-06 13:00:00,62.48,62.55,62.38,62.38,120446.0,60.3025,60.3701,60.206,60.206,120446.0
2024-12-06 13:30:00,62.38,62.38,62.26,62.28,93349.0,60.206,60.206,60.0902,60.1095,93349.0
2024-12-06 14:00:00,62.28,62.28,62.17,62.18,119703.0,60.1095,60.1095,60.0033,60.0129,119703.0
2024-12-06 14:30:00,62.17,62.18,62.1,62.14,93175.0,60.0033,60.0129,59.9357,59.9743,93175.0
2024-12-06 15:00:00,62.14,62.18,62.08,62.1,170865.0,59.9743,60.0129,59.9164,59.9357,170865.0
2024-12-06 15:30:00,62.1,62.13,62.01,62.1,459431.0,59.9357,59.9647,59.8489,59.9357,459431.0
2024-12-09 09:30:00,65.32,65.62,65.0,65.55,1274032.0,63.0435,63.3331,62.7347,63.2655,1274032.0
2024-12-09 10:00:00,65.55,65.92,65.49,65.63,469984.0,63.2655,63.6226,63.2076,63.3427,469984.0
2024-12-09 10:30:00,65.63,65.87,65.59,65.77,282939.0,63.3427,63.5743,63.3041,63.4778,282939.0
2024-12-09 11:00:00,65.77,65.82,65.34,65.34,199903.0,63.4778,63.5261,63.0628,63.0628,199903.0
2024-12-09 11:30:00,65.33,65.54,65.22,65.4,183550.0,63.0532,63.2558,62.947,63.1207,183550.0
2024-12-09 12:00:00,65.4,65.48,65.33,65.37,164795.0,63.1207,63.1979,63.0532,63.0918,164795.0
2024-12-09 12:30:00,65.38,65.41,65.18,65.18,179354.0,63.1014,63.1304,62.9084,62.9084,179354.0
2024-12-09 13:00:00,65.19,65.2,65.06,65.09,143440.0,62.918,62.9277,62.7926,62.8215,143440.0
2024-12-09 13:30:00,65.08,65.21,64.95,65.08,133686.0,62.8119,62.9373,62.6864,62.8119,133686.0
2024-12-09 14:00:00,65.08,65.15,65.0,65.13,125537.0,62.8119,62.8794,62.7347,62.8601,125537.0
2024-12-09 14:30:00,65.12,65.25,65.12,65.17,194174.0,62.8505,62.976,62.8505,62.8987,194174.0
2024-12-09 15:00:00,65.17,65.22,65.09,65.12,156736.0,62.8987,62.947,62.8215,62.8505,156736.0
2024-12-09 15:30:00,65.14,65.17,64.88,64.88,380286.0,62.8698,62.8987,62.6188,62.6188,380286.0
2024-12-10 09:30:00,65.15,65.24,64.9,64.97,302596.0,62.8794,62.9663,62.6382,62.7057,302596.0
2024-12-10 10:00:00,64.98,64.99,64.76,64.84,116225.0,62.7154,62.725,62.503,62.5802,116225.0
2024-12-10 10:30:00,64.84,64.95,64.75,64.89,136834.0,62.5802,62.6864,62.4934,62.6285,136834.0
2024-12-10 11:00:00,64.89,64.97,64.85,64.91,129419.0,62.6285,62.7057,62.5899,62.6478,129419.0
2024-12-10 11:30:00,64.9,65.09,64.9,65.09,96967.0,62.6382,62.8215,62.6382,62.8215,96967.0
2024-12-10 12:00:00,65.09,65.09,65.03,65.09,60036.0,62.8215,62.8215,62.7636,62.8215,60036.0
2024-12-10 12:30:00,65.09,65.15,64.97,65.13,64296.0,62.8215,62.8794,62.7057,62.8601,64296.0
2024-12-10 13:00:00,65.12,65.19,65.08,65.1,58814.0,62.8505,62.918,62.8119,62.8312,58814.0
2024-12-10 13:30:00,65.1,65.16,65.0,65.09,118462.0,62.8312,62.8891,62.7347,62.8215,118462.0
2024-12-10 14:00:00,65.09,65.2,65.08,65.13,94736.0,62.8215,62.9277,62.8119,62.8601,94736.0
2024-12-10 14:30:00,65.13,65.15,65.09,65.12,85780.0,62.8601,62.8794,62.8215,62.8505,85780.0
2024-12-10 15:00:00,65.13,65.13,64.97,64.97,98390.0,62.8601,62.8601,62.7057,62.7057,98390.0
2024-12-10 15:30:00,64.98,65.08,64.78,64.83,377941.0,62.7154,62.8119,62.5223,62.5706,377941.0
2024-12-11 09:30:00,64.81,64.87,64.65,64.82,249674.0,62.5513,62.6092,62.3969,62.5609,249674.0
2024-12-11 10:00:00,64.86,64.9,64.7,64.8,84050.0,62.5995,62.6382,62.4451,62.5416,84050.0
2024-12-11 10:30:00,64.78,64.81,64.56,64.66,143130.0,62.5223,62.5513,62.31,62.4065,143130.0
2024-12-11 11:00:00,64.67,64.78,64.61,64.75,76845.0,62.4162,62.5223,62.3583,62.4934,76845.0
2024-12-11 11:30:00,64.74,64.86,64.71,64.77,62498.0,62.4837,62.5995,62.4548,62.5127,62498.0
2024-12-11 12:00:00,64.77,64.79,64.67,64.69,30294.0,62.5127,62.532,62.4162,62.4355,30294.0
2024-12-11 12:30:00,64.69,64.8,64.69,64.78,32681.0,62.4355,62.5416,62.4355,62.5223,32681.0
2024-12-11 13:00:00,64.77,64.85,64.77,64.83,36946.0,62.5127,62.5899,62.5127,62.5706,36946.0
2024-12-11 13:30:00,64.83,64.84,64.68,64.68,37158.0,62.5706,62.5802,62.4258,62.4258,37158.0
2024-12-11 14:00:00,64.68,64.76,64.64,64.75,63004.0,62.4258,62.503,62.3872,62.4934,63004.0
2024-12-11 14:30:00,64.74,65.06,64.74,65.04,110618.0,62.4837,62.7926,62.4837,62.7733,110618.0
2024-12-11 15:00:00,65.05,65.12,65.01,65.11,95747.0,62.7829,62.8505,62.7443,62.8408,95747.0
2024-12-11 15:30:00,65.11,65.11,64.95,64.98,303313.0,62.8408,62.8408,62.6864,62.7154,303313.0
2024-12-12 09:30:00,63.87,63.91,63.62,63.88,354578.0,61.644,61.6827,61.4028,61.6537,354578.0
2024-12-12 10:00:00,63.89,63.99,63.47,63.51,239324.0,61.6634,61.7599,61.258,61.2966,239324.0
2024-12-12 10:30:00,63.48,63.49,63.22,63.41,225001.0,61.2676,61.2773,61.0167,61.2001,225001.0
2024-12-12 11:00:00,63.4,63.52,63.29,63.45,358227.0,61.1904,61.3062,61.0843,61.2387,358227.0
2024-12-12 11:30:00,63.45,63.62,63.44,63.59,110743.0,61.2387,61.4028,61.229,61.3738,110743.0
2024-12-12 12:00:00,63.59,63.72,63.52,63.58,69284.0,61.3738,61.4993,61.3062,61.3642,69284.0
2024-12-12 12:30:00,63.59,63.59,63.48,63.55,68468.0,61.3738,61.3738,61.2676,61.3352,68468.0
2024-12-12 13:00:00,63.55,63.57,63.44,63.51,72351.0,61.3352,61.3545,61.229,61.2966,72351.0
2024-12-12 13:30:00,63.5,63.52,63.43,63.46,43288.0,61.2869,61.3062,61.2194,61.2483,43288.0
2024-12-12 14:00:00,63.46,63.52,63.42,63.46,51272.0,61.2483,61.3062,61.2097,61.2483,51272.0
2024-12-12 14:30:00,63.46,63.53,63.43,63.51,51114.0,61.2483,61.3159,61.2194,61.2966,51114.0
2024-12-12 15:00:00,63.51,63.57,63.47,63.52,95242.0,61.2966,61.3545,61.258,61.3062,95242.0
2024-12-12 15:30:00,63.52,63.55,63.39,63.43,262979.0,61.3062,61.3352,61.1808,61.2194,262979.0
2024-12-13 09:30:00,62.67,62.68,62.12,62.14,401660.0,60.4859,60.4955,59.955,59.9743,401660.0
2024-12-13 10:00:00,62.13,62.14,62.0,62.02,276236.0,59.9647,59.9743,59.8392,59.8585,276236.0
2024-12-13 10:30:00,62.03,62.14,62.0,62.09,217895.0,59.8682,59.9743,59.8392,59.9261,217895.0
2024-12-13 11:00:00,62.08,62.09,61.81,61.84,457922.0,59.9164,59.9261,59.6558,59.6848,457922.0
2024-12-13 11:30:00,61.84,62.01,61.83,61.97,154692.0,59.6848,59.8489,59.6751,59.8103,154692.0
2024-12-13 12:00:00,61.98,61.99,61.82,61.87,85467.0,59.8199,59.8296,59.6655,59.7137,85467.0
2024-12-13 12:30:00,61.87,62.01,61.83,62.01,71186.0,59.7137,59.8489,59.6751,59.8489,71186.0
2024-12-13 13:00:00,62.01,62.05,61.97,62.05,64989.0,59.8489,59.8875,59.8103,59.8875,64989.0
2024-12-13 13:30:00,62.05,62.19,62.03,62.16,128750.0,59.8875,60.0226,59.8682,59.9936,128750.0
2024-12-13 14:00:00,62.17,62.28,62.13,62.23,81168.0,60.0033,60.1095,59.9647,60.0612,81168.0
2024-12-13 14:30:00,62.23,62.26,62.2,62.22,59214.0,60.0612,60.0902,60.0322,60.0516,59214.0
2024-12-13 15:00:00,62.23,62.25,62.16,62.17,71679.0,60.0612,60.0805,59.9936,60.0033,71679.0
2024-12-13 15:30:00,62.16,62.21,62.09,62.21,291845.0,59.9936,60.0419,59.9261,60.0419,291845.0
2024-12-16 09:30:00,61.75,61.79,61.53,61.63,308030.0,59.5979,59.6365,59.3856,59.4821,308030.0
2024-12-16 10:00:00,61.64,61.89,61.58,61.75,219839.0,59.4918,59.7331,59.4339,59.5979,219839.0
2024-12-16 10:30:00,61.74,61.81,61.65,61.72,158510.0,59.5883,59.6558,59.5014,59.569,158510.0
2024-12-16 11:00:00,61.73,61.73,61.53,61.54,80047.0,59.5786,59.5786,59.3856,59.3953,80047.0
2024-12-16 11:30:00,61.54,61.67,61.54,61.63,244058.0,59.3953,59.5207,59.3953,59.4821,244058.0
2024-12-16 12:00:00,61.64,61.76,61.64,61.71,140758.0,59.4918,59.6076,59.4918,59.5593,140758.0
2024-12-16 12:30:00,61.71,61.74,61.63,61.66,103015.0,59.5593,59.5883,59.4821,59.5111,103015.0
2024-12-16 13:00:00,61.66,61.68,61.55,61.56,118489.0,59.5111,59.5304,59.4049,59.4146,118489.0
2024-12-16 13:30:00,61.57,61.59,61.42,61.57,95878.0,59.4242,59.4435,59.2794,59.4242,95878.0
2024-12-16 14:00:00,61.57,61.57,61.52,61.53,61815.0,59.4242,59.4242,59.3759,59.3856,61815.0
2024-12-16 14:30:00,61.53,61.53,61.41,61.47,87287.0,59.3856,59.3856,59.2698,59.3277,87287.0
2024-12-16 15:00:00,61.47,61.48,61.34,61.35,122466.0,59.3277,59.3373,59.2022,59.2119,122466.0
2024-12-16 15:30:00,61.34,61.39,61.24,61.26,455676.0,59.2022,59.2505,59.1057,59.125,455676.0
2024-12-17 09:30:00,60.83,61.1,60.78,61.1,382641.0,58.71,58.9706,58.6617,58.9706,382641.0
2024-12-17 10:00:00,61.1,61.39,61.03,61.33,213147.0,58.9706,59.2505,58.903,59.1926,213147.0
2024-12-17 10:30:00,61.34,61.42,61.26,61.3,244975.0,59.2022,59.2794,59.125,59.1636,244975.0
2024-12-17 11:00:00,61.3,61.37,61.2,61.25,269478.0,59.1636,59.2312,59.0671,59.1154,269478.0
2024-12-17 11:30:00,61.23,61.46,61.19,61.44,157803.0,59.0961,59.318,59.0574,59.2987,157803.0
2024-12-17 12:00:00,61.45,61.5,61.41,61.5,61963.0,59.3084,59.3566,59.2698,59.3566,61963.0
2024-12-17 12:30:00,61.5,61.68,61.48,61.68,82720.0,59.3566,59.5304,59.3373,59.5304,82720.0
2024-12-17 13:00:00,61.68,61.7,61.6,61.67,67105.0,59.5304,59.5497,59.4532,59.5207,67105.0
2024-12-17 13:30:00,61.67,61.7,61.63,61.68,70605.0,59.5207,59.5497,59.4821,59.5304,70605.0
2024-12-17 14:00:00,61.69,61.71,61.62,61.62,64187.0,59.54,59.5593,59.4725,59.4725,64187.0
2024-12-17 14:30:00,61.62,61.7,61.61,61.65,74527.0,59.4725,59.5497,59.4628,59.5014,74527.0
2024-12-17 15:00:00,61.65,61.66,61.52,61.55,107734.0,59.5014,59.5111,59.3759,59.4049,107734.0
2024-12-17 15:30:00,61.56,61.58,61.37,61.46,451695.0,59.4146,59.4339,59.2312,59.318,451695.0
2024-12-18 09:30:00,60.69,60.91,60.63,60.66,277302.0,58.5749,58.7872,58.517,58.5459,277302.0
2024-12-18 10:00:00,60.66,60.75,60.58,60.7,193541.0,58.5459,58.6328,58.4687,58.5845,193541.0
2024-12-18 10:30:00,60.69,60.73,60.58,60.61,83084.0,58.5749,58.6135,58.4687,58.4977,83084.0
2024-12-18 11:00:00,60.61,60.61,60.48,60.53,161357.0,58.4977,58.4977,58.3722,58.4205,161357.0
2024-12-18 11:30:00,60.54,60.55,60.44,60.5,154694.0,58.4301,58.4398,58.3336,58.3915,154694.0
2024-12-18 12:00:00,60.49,60.57,60.49,60.55,74967.0,58.3818,58.4591,58.3818,58.4398,74967.0
2024-12-18 12:30:00,60.56,60.56,60.45,60.47,63573.0,58.4494,58.4494,58.3432,58.3625,63573.0
2024-12-18 13:00:00,60.47,60.5,60.42,60.47,50434.0,58.3625,58.3915,58.3143,58.3625,50434.0
2024-12-18 13:30:00,60.46,60.5,60.44,60.49,40197.0,58.3529,58.3915,58.3336,58.3818,40197.0
2024-12-18 14:00:00,60.49,60.49,60.02,60.05,150149.0,58.3818,58.3818,57.9282,57.9572,150149.0
2024-12-18 14:30:00,60.04,60.17,59.79,59.88,269052.0,57.9475,58.073,57.7062,57.7931,269052.0
2024-12-18 15:00:00,59.88,59.93,59.6,59.61,331387.0,57.7931,57.8414,57.5229,57.5325,331387.0
2024-12-18 15:30:00,59.6,59.62,59.18,59.28,642513.0,57.5229,57.5422,57.1175,57.214,642513.0
2024-12-19 09:30:00,59.49,59.64,59.26,59.34,325423.0,57.4167,57.5615,57.1947,57.2719,325423.0
2024-12-19 10:00:00,59.32,59.35,59.2,59.25,168252.0,57.2526,57.2816,57.1368,57.1851,168252.0
2024-12-19 10:30:00,59.26,59.37,59.12,59.15,207257.0,57.1947,57.3009,57.0596,57.0885,207257.0
2024-12-19 11:00:00,59.16,59.17,59.01,59.14,154986.0,57.0982,57.1078,56.9534,57.0789,154986.0
2024-12-19 11:30:00,59.13,59.17,59.01,59.01,126745.0,57.0692,57.1078,56.9534,56.9534,126745.0
2024-12-19 12:00:00,59.01,59.03,58.88,58.9,112033.0,56.9534,56.9727,56.828,56.8473,112033.0
2024-12-19 12:30:00,58.9,58.93,58.84,58.86,109847.0,56.8473,56.8762,56.7893,56.8087,109847.0
2024-12-19 13:00:00,58.87,58.96,58.77,58.94,65517.0,56.8183,56.9052,56.7218,56.8859,65517.0
2024-12-19 13:30:00,58.94,59.06,58.88,59.06,132798.0,56.8859,57.0017,56.828,57.0017,132798.0
2024-12-19 14:00:00,59.05,59.07,58.88,58.94,90014.0,56.992,57.0113,56.828,56.8859,90014.0
2024-12-19 14:30:00,58.94,58.95,58.81,58.82,134539.0,56.8859,56.8955,56.7604,56.77,134539.0
2024-12-19 15:00:00,58.81,58.86,58.75,58.76,169353.0,56.7604,56.8087,56.7025,56.7121,169353.0
2024-12-19 15:30:00,58.77,58.8,58.67,58.73,484789.0,56.7218,56.7507,56.6253,56.6832,484789.0
2024-12-20 09:30:00,58.37,58.71,58.34,58.65,271220.0,56.3357,56.6639,56.3068,56.606,271220.0
2024-12-20 10:00:00,58.64,58.9,58.64,58.82,208454.0,56.5963,56.8473,56.5963,56.77,208454.0
2024-12-20 10:30:00,58.82,59.0,58.81,58.92,195823.0,56.77,56.9438,56.7604,56.8666,195823.0
2024-12-20 11:00:00,58.92,59.19,58.89,59.08,157392.0,56.8666,57.1272,56.8376,57.021,157392.0
2024-12-20 11:30:00,59.08,59.11,58.92,59.1,265159.0,57.021,57.0499,56.8666,57.0403,265159.0
2024-12-20 12:00:00,59.1,59.14,59.0,59.03,144050.0,57.0403,57.0789,56.9438,56.9727,144050.0
2024-12-20 12:30:00,59.04,59.13,58.94,59.05,162987.0,56.9824,57.0692,56.8859,56.992,162987.0
2024-12-20 13:00:00,59.05,59.06,58.86,58.88,124698.0,56.992,57.0017,56.8087,56.828,124698.0
2024-12-20 13:30:00,58.88,59.01,58.87,58.87,73723.0,56.828,56.9534,56.8183,56.8183,73723.0
2024-12-20 14:00:00,58.87,59.04,58.84,59.04,107882.0,56.8183,56.9824,56.7893,56.9824,107882.0
2024-12-20 14:30:00,59.03,59.07,58.93,58.95,76300.0,56.9727,57.0113,56.8762,56.8955,76300.0
2024-12-20 15:00:00,58.95,58.98,58.85,58.88,100031.0,56.8955,56.9245,56.799,56.828,100031.0
2024-12-20 15:30:00,58.88,58.88,58.54,58.63,461439.0,56.828,56.828,56.4998,56.5867,461439.0
2024-12-23 09:30:00,58.62,58.8,58.53,58.7,206259.0,56.577,56.7507,56.4902,56.6542,206259.0
2024-12-23 10:00:00,58.69,58.71,58.56,58.67,235445.0,56.6446,56.6639,56.5191,56.6253,235445.0
2024-12-23 10:30:00,58.67,58.76,58.63,58.63,116502.0,56.6253,56.7121,56.5867,56.5867,116502.0
2024-12-23 11:00:00,58.64,58.8,58.63,58.79,87819.0,56.5963,56.7507,56.5867,56.7411,87819.0
2024-12-23 11:30:00,58.8,59.0,58.8,58.96,75649.0,56.7507,56.9438,56.7507,56.9052,75649.0
2024-12-23 12:00:00,58.96,59.03,58.94,59.02,51283.0,56.9052,56.9727,56.8859,56.9631,51283.0
2024-12-23 12:30:00,59.0,59.01,58.95,59.01,37095.0,56.9438,56.9534,56.8955,56.9534,37095.0
2024-12-23 13:00:00,59.01,59.11,58.98,59.09,53403.0,56.9534,57.0499,56.9245,57.0306,53403.0
2024-12-23 13:30:00,59.1,59.12,59.02,59.03,50262.0,57.0403,57.0596,56.9631,56.9727,50262.0
2024-12-23 14:00:00,59.02,59.06,58.98,59.02,63836.0,56.9631,57.0017,56.9245,56.9631,63836.0
2024-12-23 14:30:00,59.02,59.07,58.99,59.06,47577.0,56.9631,57.0113,56.9341,57.0017,47577.0
2024-12-23 15:00:00,59.06,59.19,59.05,59.19,138976.0,57.0017,57.1272,56.992,57.1272,138976.0
2024-12-23 15:30:00,59.19,59.32,59.15,59.22,245538.0,57.1272,57.2526,57.0885,57.1561,245538.0
2024-12-24 09:30:00,59.25,59.3,58.99,58.99,106879.0,57.1851,57.2333,56.9341,56.9341,106879.0
2024-12-24 10:00:00,59.0,59.2,59.0,59.18,63206.0,56.9438,57.1368,56.9438,57.1175,63206.0
2024-12-24 10:30:00,59.17,59.28,59.12,59.13,111968.0,57.1078,57.214,57.0596,57.0692,111968.0
2024-12-24 11:00:00,59.13,59.19,59.07,59.14,51599.0,57.0692,57.1272,57.0113,57.0789,51599.0
2024-12-24 11:30:00,59.13,59.18,59.1,59.13,59467.0,57.0692,57.1175,57.0403,57.0692,59467.0
2024-12-24 12:00:00,59.14,59.23,59.13,59.18,57457.0,57.0789,57.1658,57.0692,57.1175,57457.0
2024-12-24 12:30:00,59.18,59.2,59.12,59.19,87625.0,57.1175,57.1368,57.0596,57.1272,87625.0
2024-12-26 09:30:00,59.01,59.22,58.95,59.2,98719.0,56.9534,57.1561,56.8955,57.1368,98719.0
2024-12-26 10:00:00,59.21,59.37,59.18,59.29,96549.0,57.1465,57.3009,57.1175,57.2237,96549.0
2024-12-26 10:30:00,59.29,59.35,59.24,59.34,48113.0,57.2237,57.2816,57.1754,57.2719,48113.0
2024-12-26 11:00:00,59.34,59.35,59.27,59.3,64067.0,57.2719,57.2816,57.2044,57.2333,64067.0
2024-12-26 11:30:00,59.28,59.3,59.25,59.28,68526.0,57.214,57.2333,57.1851,57.214,68526.0
2024-12-26 12:00:00,59.29,59.29,59.19,59.23,91285.0,57.2237,57.2237,57.1272,57.1658,91285.0
2024-12-26 12:30:00,59.23,59.24,59.12,59.15,42514.0,57.1658,57.1754,57.0596,57.0885,42514.0
2024-12-26 13:00:00,59.14,59.22,59.14,59.18,66297.0,57.0789,57.1561,57.0789,57.1175,66297.0
2024-12-26 13:30:00,59.18,59.2,59.14,59.18,40137.0,57.1175,57.1368,57.0789,57.1175,40137.0
2024-12-26 14:00:00,59.18,59.18,59.1,59.13,29653.0,57.1175,57.1175,57.0403,57.0692,29653.0
2024-12-26 14:30:00,59.13,59.21,59.13,59.15,41857.0,57.0692,57.1465,57.0692,57.0885,41857.0
2024-12-26 15:00:00,59.14,59.15,59.1,59.13,48250.0,57.0789,57.0885,57.0403,57.0692,48250.0
2024-12-26 15:30:00,59.13,59.31,59.1,59.25,259530.0,57.0692,57.243,57.0403,57.1851,259530.0
2024-12-27 09:30:00,59.02,59.29,58.87,59.18,187225.0,56.9631,57.2237,56.8183,57.1175,187225.0
2024-12-27 10:00:00,59.17,59.19,58.95,58.99,170332.0,57.1078,57.1272,56.8955,56.9341,170332.0
2024-12-27 10:30:00,58.99,59.28,58.96,59.23,172851.0,56.9341,57.214,56.9052,57.1658,172851.0
2024-12-27 11:00:00,59.23,59.24,59.14,59.19,135607.0,57.1658,57.1754,57.0789,57.1272,135607.0
2024-12-27 11:30:00,59.2,59.22,58.97,58.99,100133.0,57.1368,57.1561,56.9148,56.9341,100133.0
2024-12-27 12:00:00,58.98,59.01,58.88,58.89,60912.0,56.9245,56.9534,56.828,56.8376,60912.0
2024-12-27 12:30:00,58.89,58.93,58.82,58.91,76134.0,56.8376,56.8762,56.77,56.8569,76134.0
2024-12-27 13:00:00,58.91,59.01,58.9,58.93,53704.0,56.8569,56.9534,56.8473,56.8762,53704.0
2024-12-27 13:30:00,58.92,58.94,58.88,58.92,93738.0,56.8666,56.8859,56.828,56.8666,93738.0
2024-12-27 14:00:00,58.93,59.01,58.87,58.97,79426.0,56.8762,56.9534,56.8183,56.9148,79426.0
2024-12-27 14:30:00,58.97,59.08,58.94,59.05,81897.0,56.9148,57.021,56.8859,56.992,81897.0
2024-12-27 15:00:00,59.05,59.07,58.94,58.96,77766.0,56.992,57.0113,56.8859,56.9052,77766.0
2024-12-27 15:30:00,58.96,59.02,58.87,59.01,257153.0,56.9052,56.9631,56.8183,56.9534,257153.0
2024-12-30 09:30:00,58.88,58.9,58.65,58.85,222559.0,56.828,56.8473,56.606,56.799,222559.0
2024-12-30 10:00:00,58.85,58.89,58.62,58.64,205086.0,56.799,56.8376,56.577,56.5963,205086.0
2024-12-30 10:30:00,58.63,58.64,58.41,58.5,172320.0,56.5867,56.5963,56.3743,56.4612,172320.0
2024-12-30 11:00:00,58.49,58.6,58.42,58.48,157335.0,56.4515,56.5577,56.384,56.4419,157335.0
2024-12-30 11:30:00,58.47,58.54,58.4,58.5,113857.0,56.4322,56.4998,56.3647,56.4612,113857.0
2024-12-30 12:00:00,58.5,58.64,58.5,58.62,136148.0,56.4612,56.5963,56.4612,56.577,136148.0
2024-12-30 12:30:00,58.62,58.77,58.59,58.76,80292.0,56.577,56.7218,56.5481,56.7121,80292.0
2024-12-30 13:00:00,58.76,58.8,58.71,58.76,84562.0,56.7121,56.7507,56.6639,56.7121,84562.0
2024-12-30 13:30:00,58.76,58.79,58.7,58.76,128048.0,56.7121,56.7411,56.6542,56.7121,128048.0
2024-12-30 14:00:00,58.77,58.79,58.6,58.64,85461.0,56.7218,56.7411,56.5577,56.5963,85461.0
2024-12-30 14:30:00,58.64,58.7,58.63,58.65,71406.0,56.5963,56.6542,56.5867,56.606,71406.0
2024-12-30 15:00:00,58.66,58.74,58.63,58.69,91486.0,56.6156,56.6928,56.5867,56.6446,91486.0
2024-12-30 15:30:00,58.69,58.83,58.59,58.59,272888.0,56.6446,56.7797,56.5481,56.5481,272888.0
2024-12-31 09:30:00,58.78,58.96,58.69,58.88,150722.0,56.7314,56.9052,56.6446,56.828,150722.0
2024-12-31 10:00:00,58.89,59.11,58.89,59.09,95140.0,56.8376,57.0499,56.8376,57.0306,95140.0
2024-12-31 10:30:00,59.08,59.12,58.98,58.99,80613.0,57.021,57.0596,56.9245,56.9341,80613.0
2024-12-31 11:00:00,59.0,59.02,58.84,58.84,93042.0,56.9438,56.9631,56.7893,56.7893,93042.0
2024-12-31 11:30:00,58.82,58.86,58.76,58.78,58915.0,56.77,56.8087,56.7121,56.7314,58915.0
2024-12-31 12:00:00,58.78,58.8,58.69,58.72,65747.0,56.7314,56.7507,56.6446,56.6735,65747.0
2024-12-31 12:30:00,58.72,58.83,58.69,58.8,75264.0,56.6735,56.7797,56.6446,56.7507,75264.0
2024-12-31 13:00:00,58.8,58.83,58.7,58.71,53397.0,56.7507,56.7797,56.6542,56.6639,53397.0
2024-12-31 13:30:00,58.71,58.85,58.7,58.78,39975.0,56.6639,56.799,56.6542,56.7314,39975.0
2024-12-31 14:00:00,58.79,58.91,58.73,58.84,45542.0,56.7411,56.8569,56.6832,56.7893,45542.0
2024-12-31 14:30:00,58.84,58.88,58.79,58.85,77831.0,56.7893,56.828,56.7411,56.799,77831.0
2024-12-31 15:00:00,58.86,58.89,58.82,58.88,164166.0,56.8087,56.8376,56.77,56.828,164166.0
2024-12-31 15:30:00,58.88,58.88,58.7,58.8,284167.0,56.828,56.828,56.6542,56.7507,284167.0
2025-01-02 09:30:00,58.91,59.4,58.9,59.09,197755.0,56.8569,57.3298,56.8473,57.0306,197755.0
2025-01-02 10:00:00,59.08,59.13,58.94,58.98,103592.0,57.021,57.0692,56.8859,56.9245,103592.0
2025-01-02 10:30:00,58.96,59.2,58.93,59.13,100916.0,56.9052,57.1368,56.8762,57.0692,100916.0
2025-01-02 11:00:00,59.13,59.16,59.03,59.08,64281.0,57.0692,57.0982,56.9727,57.021,64281.0
2025-01-02 11:30:00,59.07,59.13,59.0,59.02,63849.0,57.0113,57.0692,56.9438,56.9631,63849.0
2025-01-02 12:00:00,59.02,59.07,58.86,58.87,62018.0,56.9631,57.0113,56.8087,56.8183,62018.0
2025-01-02 12:30:00,58.86,58.86,58.69,58.78,86739.0,56.8087,56.8087,56.6446,56.7314,86739.0
2025-01-02 13:00:00,58.78,58.78,58.67,58.74,65414.0,56.7314,56.7314,56.6253,56.6928,65414.0
2025-01-02 13:30:00,58.73,58.75,58.63,58.72,55922.0,56.6832,56.7025,56.5867,56.6735,55922.0
2025-01-02 14:00:00,58.72,58.74,58.63,58.73,57649.0,56.6735,56.6928,56.5867,56.6832,57649.0
2025-01-02 14:30:00,58.73,58.74,58.63,58.64,48338.0,56.6832,56.6928,56.5867,56.5963,48338.0
2025-01-02 15:00:00,58.64,58.82,58.64,58.8,61467.0,56.5963,56.77,56.5963,56.7507,61467.0
2025-01-02 15:30:00,58.79,58.81,58.72,58.75,251453.0,56.7411,56.7604,56.6735,56.7025,251453.0
2025-01-03 09:30:00,58.76,58.78,58.43,58.48,219003.0,56.7121,56.7314,56.3936,56.4419,219003.0
2025-01-03 10:00:00,58.47,58.47,58.19,58.27,188487.0,56.4322,56.4322,56.162,56.2392,188487.0
2025-01-03 10:30:00,58.27,58.38,58.21,58.3,221132.0,56.2392,56.3454,56.1813,56.2682,221132.0
2025-01-03 11:00:00,58.3,58.37,58.21,58.37,82714.0,56.2682,56.3357,56.1813,56.3357,82714.0
2025-01-03 11:30:00,58.37,58.4,58.31,58.34,143247.0,56.3357,56.3647,56.2778,56.3068,143247.0
2025-01-03 12:00:00,58.35,58.57,58.32,58.51,42535.0,56.3164,56.5288,56.2875,56.4709,42535.0
2025-01-03 12:30:00,58.53,58.55,58.49,58.54,43148.0,56.4902,56.5095,56.4515,56.4998,43148.0
2025-01-03 13:00:00,58.54,58.65,58.51,58.65,106278.0,56.4998,56.606,56.4709,56.606,106278.0
2025-01-03 13:30:00,58.64,58.66,58.61,58.65,48827.0,56.5963,56.6156,56.5674,56.606,48827.0
2025-01-03 14:00:00,58.64,58.74,58.61,58.73,55270.0,56.5963,56.6928,56.5674,56.6832,55270.0
2025-01-03 14:30:00,58.73,58.78,58.66,58.68,66546.0,56.6832,56.7314,56.6156,56.6349,66546.0
2025-01-03 15:00:00,58.68,58.77,58.65,58.76,51481.0,56.6349,56.7218,56.606,56.7121,51481.0
2025-01-03 15:30:00,58.76,58.76,58.59,58.59,308286.0,56.7121,56.7121,56.5481,56.5481,308286.0
2025-01-06 09:30:00,58.73,59.21,58.73,59.14,354120.0,56.6832,57.1465,56.6832,57.0789,354120.0
2025-01-06 10:00:00,59.14,59.16,58.86,58.96,162984.0,57.0789,57.0982,56.8087,56.9052,162984.0
2025-01-06 10:30:00,58.98,59.01,58.75,58.96,180085.0,56.9245,56.9534,56.7025,56.9052,180085.0
2025-01-06 11:00:00,58.98,59.1,58.97,59.08,163739.0,56.9245,57.0403,56.9148,57.021,163739.0
2025-01-06 11:30:00,59.08,59.16,59.0,59.01,166795.0,57.021,57.0982,56.9438,56.9534,166795.0
2025-01-06 12:00:00,59.0,59.0,58.77,58.78,74100.0,56.9438,56.9438,56.7218,56.7314,74100.0
2025-01-06 12:30:00,58.77,58.77,58.64,58.68,88387.0,56.7218,56.7218,56.5963,56.6349,88387.0
2025-01-06 13:00:00,58.67,58.72,58.6,58.69,73230.0,56.6253,56.6735,56.5577,56.6446,73230.0
2025-01-06 13:30:00,58.69,58.71,58.6,58.61,108903.0,56.6446,56.6639,56.5577,56.5674,108903.0
2025-01-06 14:00:00,58.61,58.62,58.53,58.58,144484.0,56.5674,56.577,56.4902,56.5384,144484.0
2025-01-06 14:30:00,58.57,58.6,58.45,58.47,184492.0,56.5288,56.5577,56.4129,56.4322,184492.0
2025-01-06 15:00:00,58.47,58.49,58.37,58.38,142645.0,56.4322,56.4515,56.3357,56.3454,142645.0
2025-01-06 15:30:00,58.39,58.44,58.34,58.39,322203.0,56.355,56.4033,56.3068,56.355,322203.0
2025-01-07 09:30:00,58.6,58.82,58.58,58.66,169710.0,56.5577,56.77,56.5384,56.6156,169710.0
2025-01-07 10:00:00,58.65,58.72,58.31,58.71,199376.0,56.606,56.6735,56.2778,56.6639,199376.0
2025-01-07 10:30:00,58.71,58.77,58.46,58.55,100031.0,56.6639,56.7218,56.4226,56.5095,100031.0
2025-01-07 11:00:00,58.55,58.62,58.36,58.4,116787.0,56.5095,56.577,56.3261,56.3647,116787.0
2025-01-07 11:30:00,58.39,58.46,58.33,58.37,91524.0,56.355,56.4226,56.2971,56.3357,91524.0
2025-01-07 12:00:00,58.37,58.42,58.29,58.35,80805.0,56.3357,56.384,56.2585,56.3164,80805.0
2025-01-07 12:30:00,58.35,58.39,58.26,58.29,55408.0,56.3164,56.355,56.2296,56.2585,55408.0
2025-01-07 13:00:00,58.29,58.35,58.25,58.32,88017.0,56.2585,56.3164,56.2199,56.2875,88017.0
2025-01-07 13:30:00,58.31,58.31,58.18,58.29,118808.0,56.2778,56.2778,56.1524,56.2585,118808.0
2025-01-07 14:00:00,58.29,58.38,58.27,58.36,72916.0,56.2585,56.3454,56.2392,56.3261,72916.0
2025-01-07 14:30:00,58.36,58.36,58.31,58.32,96876.0,56.3261,56.3261,56.2778,56.2875,96876.0
2025-01-07 15:00:00,58.32,58.32,58.09,58.09,94638.0,56.2875,56.2875,56.0655,56.0655,94638.0
2025-01-07 15:30:00,58.1,58.2,58.03,58.18,339413.0,56.0751,56.1717,56.0076,56.1524,339413.0
2025-01-08 09:30:00,57.93,58.3,57.85,58.21,300727.0,55.9111,56.2682,55.8339,56.1813,300727.0
2025-01-08 10:00:00,58.2,58.46,58.2,58.29,125019.0,56.1717,56.4226,56.1717,56.2585,125019.0
2025-01-08 10:30:00,58.28,58.34,58.18,58.32,114125.0,56.2489,56.3068,56.1524,56.2875,114125.0
2025-01-08 11:00:00,58.32,58.49,58.31,58.45,140032.0,56.2875,56.4515,56.2778,56.4129,140032.0
2025-01-08 11:30:00,58.45,58.71,58.42,58.56,134407.0,56.4129,56.6639,56.384,56.5191,134407.0
2025-01-08 12:00:00,58.56,58.56,58.25,58.31,89551.0,56.5191,56.5191,56.2199,56.2778,89551.0
2025-01-08 12:30:00,58.3,58.33,58.18,58.31,74765.0,56.2682,56.2971,56.1524,56.2778,74765.0
2025-01-08 13:00:00,58.31,58.42,58.3,58.4,57637.0,56.2778,56.384,56.2682,56.3647,57637.0
2025-01-08 13:30:00,58.4,58.41,58.28,58.29,64717.0,56.3647,56.3743,56.2489,56.2585,64717.0
2025-01-08 14:00:00,58.29,58.54,58.27,58.52,67471.0,56.2585,56.4998,56.2392,56.4805,67471.0
2025-01-08 14:30:00,58.51,58.51,58.41,58.44,68106.0,56.4709,56.4709,56.3743,56.4033,68106.0
2025-01-08 15:00:00,58.44,58.51,58.4,58.5,100045.0,56.4033,56.4709,56.3647,56.4612,100045.0
2025-01-08 15:30:00,58.5,58.65,58.46,58.62,264321.0,56.4612,56.606,56.4226,56.577,264321.0
2025-01-10 09:30:00,59.58,59.63,59.09,59.16,451324.0,57.5036,57.5518,57.0306,57.0982,451324.0
2025-01-10 10:00:00,59.14,59.22,58.96,59.22,128956.0,57.0789,57.1561,56.9052,57.1561,128956.0
2025-01-10 10:30:00,59.22,59.3,59.13,59.16,145610.0,57.1561,57.2333,57.0692,57.0982,145610.0
2025-01-10 11:00:00,59.15,59.16,58.97,59.01,241425.0,57.0885,57.0982,56.9148,56.9534,241425.0
2025-01-10 11:30:00,59.0,59.07,58.91,58.95,117798.0,56.9438,57.0113,56.8569,56.8955,117798.0
2025-01-10 12:00:00,58.95,59.11,58.94,59.05,117101.0,56.8955,57.0499,56.8859,56.992,117101.0
2025-01-10 12:30:00,59.05,59.11,59.04,59.09,104577.0,56.992,57.0499,56.9824,57.0306,104577.0
2025-01-10 13:00:00,59.08,59.14,59.02,59.08,122957.0,57.021,57.0789,56.9631,57.021,122957.0
2025-01-10 13:30:00,59.08,59.14,59.04,59.11,61114.0,57.021,57.0789,56.9824,57.0499,61114.0
2025-01-10 14:00:00,59.1,59.11,58.95,59.0,93736.0,57.0403,57.0499,56.8955,56.9438,93736.0
2025-01-10 14:30:00,59.01,59.01,58.93,58.95,73392.0,56.9534,56.9534,56.8762,56.8955,73392.0
2025-01-10 15:00:00,58.94,58.94,58.71,58.73,121436.0,56.8859,56.8859,56.6639,56.6832,121436.0
2025-01-10 15:30:00,58.73,58.92,58.69,58.84,300876.0,56.6832,56.8666,56.6446,56.7893,300876.0
2025-01-13 09:30:00,58.88,59.41,58.78,59.37,299561.0,56.828,57.3395,56.7314,57.3009,299561.0
2025-01-13 10:00:00,59.36,59.5,59.19,59.48,164255.0,57.2912,57.4263,57.1272,57.407,164255.0
2025-01-13 10:30:00,59.48,59.69,59.44,59.44,246137.0,57.407,57.6097,57.3684,57.3684,246137.0
2025-01-13 11:00:00,59.45,59.63,59.42,59.57,233759.0,57.3781,57.5518,57.3491,57.4939,233759.0
2025-01-13 11:30:00,59.57,59.63,59.53,59.55,121482.0,57.4939,57.5518,57.4553,57.4746,121482.0
2025-01-13 12:00:00,59.54,59.56,59.37,59.38,94084.0,57.465,57.4843,57.3009,57.3105,94084.0
2025-01-13 12:30:00,59.38,59.62,59.36,59.61,56554.0,57.3105,57.5422,57.2912,57.5325,56554.0
2025-01-13 13:00:00,59.61,59.69,59.55,59.69,79261.0,57.5325,57.6097,57.4746,57.6097,79261.0
2025-01-13 13:30:00,59.69,59.75,59.68,59.73,59397.0,57.6097,57.6676,57.6001,57.6483,59397.0
2025-01-13 14:00:00,59.73,59.74,59.54,59.59,98263.0,57.6483,57.658,57.465,57.5132,98263.0
2025-01-13 14:30:00,59.6,59.64,59.51,59.52,69087.0,57.5229,57.5615,57.436,57.4457,69087.0
2025-01-13 15:00:00,59.51,59.54,59.44,59.46,128222.0,57.436,57.465,57.3684,57.3877,128222.0
2025-01-13 15:30:00,59.45,59.6,59.44,59.53,252947.0,57.3781,57.5229,57.3684,57.4553,252947.0
2025-01-14 09:30:00,60.18,60.22,59.82,59.95,290187.0,58.0826,58.1213,57.7352,57.8607,290187.0
2025-01-14 10:00:00,59.95,60.1,59.88,59.96,166451.0,57.8607,58.0054,57.7931,57.8703,166451.0
2025-01-14 10:30:00,59.97,60.18,59.96,60.09,108049.0,57.88,58.0826,57.8703,57.9958,108049.0
2025-01-14 11:00:00,60.08,60.16,59.95,59.96,252857.0,57.9861,58.0633,57.8607,57.8703,252857.0
2025-01-14 11:30:00,59.95,60.05,59.92,59.97,134384.0,57.8607,57.9572,57.8317,57.88,134384.0
2025-01-14 12:00:00,59.97,60.06,59.86,60.04,122080.0,57.88,57.9668,57.7738,57.9475,122080.0
2025-01-14 12:30:00,60.04,60.15,60.02,60.13,110614.0,57.9475,58.0537,57.9282,58.0344,110614.0
2025-01-14 13:00:00,60.12,60.33,60.11,60.32,89597.0,58.0247,58.2274,58.0151,58.2178,89597.0
2025-01-14 13:30:00,60.33,60.44,60.29,60.37,57977.0,58.2274,58.3336,58.1888,58.266,57977.0
2025-01-14 14:00:00,60.38,60.47,60.32,60.43,168835.0,58.2757,58.3625,58.2178,58.3239,168835.0
2025-01-14 14:30:00,60.43,60.51,60.34,60.36,100164.0,58.3239,58.4011,58.2371,58.2564,100164.0
2025-01-14 15:00:00,60.37,60.42,60.27,60.4,64832.0,58.266,58.3143,58.1695,58.295,64832.0
2025-01-14 15:30:00,60.4,60.43,60.32,60.37,270766.0,58.295,58.3239,58.2178,58.266,270766.0
2025-01-15 09:30:00,61.06,61.09,60.64,60.72,328232.0,58.932,58.9609,58.5266,58.6038,328232.0
2025-01-15 10:00:00,60.72,60.77,60.5,60.68,196969.0,58.6038,58.6521,58.3915,58.5652,196969.0
2025-01-15 10:30:00,60.67,60.67,60.5,60.58,129832.0,58.5556,58.5556,58.3915,58.4687,129832.0
2025-01-15 11:00:00,60.59,60.6,60.47,60.49,108572.0,58.4784,58.488,58.3625,58.3818,108572.0
2025-01-15 11:30:00,60.48,60.48,60.26,60.46,112120.0,58.3722,58.3722,58.1599,58.3529,112120.0
2025-01-15 12:00:00,60.47,60.5,60.42,60.46,61214.0,58.3625,58.3915,58.3143,58.3529,61214.0
2025-01-15 12:30:00,60.46,60.48,60.36,60.39,54212.0,58.3529,58.3722,58.2564,58.2853,54212.0
2025-01-15 13:00:00,60.39,60.53,60.39,60.47,44825.0,58.2853,58.4205,58.2853,58.3625,44825.0
2025-01-15 13:30:00,60.48,60.56,60.46,60.54,48070.0,58.3722,58.4494,58.3529,58.4301,48070.0
2025-01-15 14:00:00,60.54,60.61,60.51,60.61,64620.0,58.4301,58.4977,58.4011,58.4977,64620.0
2025-01-15 14:30:00,60.61,60.66,60.58,60.61,105390.0,58.4977,58.5459,58.4687,58.4977,105390.0
2025-01-15 15:00:00,60.61,60.65,60.56,60.64,74678.0,58.4977,58.5363,58.4494,58.5266,74678.0
2025-01-15 15:30:00,60.64,60.7,60.45,60.46,332212.0,58.5266,58.5845,58.3432,58.3529,332212.0
2025-01-16 09:30:00,60.32,60.51,60.23,60.41,537096.0,58.2178,58.4011,58.1309,58.3046,537096.0
2025-01-16 10:00:00,60.41,60.45,60.2,60.34,238498.0,58.3046,58.3432,58.102,58.2371,238498.0
2025-01-16 10:30:00,60.32,60.46,60.15,60.33,280958.0,58.2178,58.3529,58.0537,58.2274,280958.0
2025-01-16 11:00:00,60.33,60.47,60.26,60.36,278911.0,58.2274,58.3625,58.1599,58.2564,278911.0
2025-01-16 11:30:00,60.35,60.44,60.32,60.34,71881.0,58.2467,58.3336,58.2178,58.2371,71881.0
2025-01-16 12:00:00,60.35,60.37,60.24,60.26,107825.0,58.2467,58.266,58.1406,58.1599,107825.0
2025-01-16 12:30:00,60.26,60.34,60.24,60.28,38372.0,58.1599,58.2371,58.1406,58.1792,38372.0
2025-01-16 13:00:00,60.27,60.39,60.23,60.34,79666.0,58.1695,58.2853,58.1309,58.2371,79666.0
2025-01-16 13:30:00,60.34,61.25,58.55,59.1,2771789.0,58.2371,59.1154,56.5095,57.0403,2771789.0
2025-01-16 14:00:00,59.06,59.83,58.78,59.43,1455726.0,57.0017,57.7448,56.7314,57.3588,1455726.0
2025-01-16 14:30:00,59.43,59.5,59.12,59.21,398731.0,57.3588,57.4263,57.0596,57.1465,398731.0
2025-01-16 15:00:00,59.21,59.64,59.18,59.61,345306.0,57.1465,57.5615,57.1175,57.5325,345306.0
2025-01-16 15:30:00,59.61,60.0,59.42,59.85,1126760.0,57.5325,57.9089,57.3491,57.7641,1126760.0
2025-01-17 09:30:00,60.94,61.54,60.68,61.49,493306.0,58.8162,59.3953,58.5652,59.347,493306.0
2025-01-17 10:00:00,61.47,61.79,61.44,61.52,366618.0,59.3277,59.6365,59.2987,59.3759,366618.0
2025-01-17 10:30:00,61.52,61.55,61.27,61.31,337374.0,59.3759,59.4049,59.1347,59.1733,337374.0
2025-01-17 11:00:00,61.3,61.5,61.27,61.47,196911.0,59.1636,59.3566,59.1347,59.3277,196911.0
2025-01-17 11:30:00,61.46,61.67,61.43,61.51,300044.0,59.318,59.5207,59.2891,59.3663,300044.0
2025-01-17 12:00:00,61.53,61.57,61.48,61.57,111980.0,59.3856,59.4242,59.3373,59.4242,111980.0
2025-01-17 12:30:00,61.58,61.59,61.47,61.55,71407.0,59.4339,59.4435,59.3277,59.4049,71407.0
2025-01-17 13:00:00,61.55,61.57,61.41,61.43,83667.0,59.4049,59.4242,59.2698,59.2891,83667.0
2025-01-17 13:30:00,61.42,61.44,61.25,61.3,143185.0,59.2794,59.2987,59.1154,59.1636,143185.0
2025-01-17 14:00:00,61.3,61.34,61.2,61.22,121373.0,59.1636,59.2022,59.0671,59.0864,121373.0
2025-01-17 14:30:00,61.22,61.29,61.19,61.25,89680.0,59.0864,59.154,59.0574,59.1154,89680.0
2025-01-17 15:00:00,61.25,61.25,61.1,61.22,155164.0,59.1154,59.1154,58.9706,59.0864,155164.0
2025-01-17 15:30:00,61.22,61.25,60.91,61.07,496470.0,59.0864,59.1154,58.7872,58.9416,496470.0
2025-01-21 09:30:00,62.05,62.06,61.6,61.67,559797.0,59.8875,59.8971,59.4532,59.5207,559797.0
2025-01-21 10:00:00,61.67,61.74,61.55,61.7,229638.0,59.5207,59.5883,59.4049,59.5497,229638.0
2025-01-21 10:30:00,61.7,61.93,61.64,61.78,243157.0,59.5497,59.7717,59.4918,59.6269,243157.0
2025-01-21 11:00:00,61.78,61.91,61.72,61.88,157523.0,59.6269,59.7524,59.569,59.7234,157523.0
2025-01-21 11:30:00,61.89,61.95,61.74,61.91,191122.0,59.7331,59.791,59.5883,59.7524,191122.0
2025-01-21 12:00:00,61.91,61.95,61.8,61.8,115961.0,59.7524,59.791,59.6462,59.6462,115961.0
2025-01-21 12:30:00,61.8,61.81,61.7,61.71,71754.0,59.6462,59.6558,59.5497,59.5593,71754.0
2025-01-21 13:00:00,61.7,61.79,61.67,61.77,74090.0,59.5497,59.6365,59.5207,59.6172,74090.0
2025-01-21 13:30:00,61.77,61.78,61.72,61.78,72999.0,59.6172,59.6269,59.569,59.6269,72999.0
2025-01-21 14:00:00,61.78,61.86,61.77,61.79,87289.0,59.6269,59.7041,59.6172,59.6365,87289.0
2025-01-21 14:30:00,61.78,61.96,61.76,61.95,135676.0,59.6269,59.8006,59.6076,59.791,135676.0
2025-01-21 15:00:00,61.94,61.96,61.86,61.96,134599.0,59.7813,59.8006,59.7041,59.8006,134599.0
2025-01-21 15:30:00,61.96,61.96,61.74,61.75,438099.0,59.8006,59.8006,59.5883,59.5979,438099.0
2025-01-22 09:30:00,61.65,61.69,61.23,61.31,365266.0,59.5014,59.54,59.0961,59.1733,365266.0
2025-01-22 10:00:00,61.3,61.53,61.26,61.43,132411.0,59.1636,59.3856,59.125,59.2891,132411.0
2025-01-22 10:30:00,61.42,61.47,61.33,61.45,180048.0,59.2794,59.3277,59.1926,59.3084,180048.0
2025-01-22 11:00:00,61.46,61.54,61.36,61.54,142948.0,59.318,59.3953,59.2215,59.3953,142948.0
2025-01-22 11:30:00,61.53,61.7,61.53,61.68,64697.0,59.3856,59.5497,59.3856,59.5304,64697.0
2025-01-22 12:00:00,61.67,61.73,61.63,61.72,49842.0,59.5207,59.5786,59.4821,59.569,49842.0
2025-01-22 12:30:00,61.72,61.77,61.68,61.68,56166.0,59.569,59.6172,59.5304,59.5304,56166.0
2025-01-22 13:00:00,61.68,61.75,61.62,61.72,72772.0,59.5304,59.5979,59.4725,59.569,72772.0
2025-01-22 13:30:00,61.71,61.75,61.66,61.67,47082.0,59.5593,59.5979,59.5111,59.5207,47082.0
2025-01-22 14:00:00,61.67,61.67,61.58,61.59,94339.0,59.5207,59.5207,59.4339,59.4435,94339.0
2025-01-22 14:30:00,61.59,61.61,61.46,61.48,75048.0,59.4435,59.4628,59.318,59.3373,75048.0
2025-01-22 15:00:00,61.48,61.54,61.38,61.43,139267.0,59.3373,59.3953,59.2408,59.2891,139267.0
2025-01-22 15:30:00,61.43,61.47,61.12,61.13,386163.0,59.2891,59.3277,58.9899,58.9995,386163.0
2025-01-23 09:30:00,61.1,61.15,60.86,61.02,237755.0,58.9706,59.0188,58.7389,58.8934,237755.0
2025-01-23 10:00:00,61.03,61.09,60.91,61.05,175683.0,58.903,58.9609,58.7872,58.9223,175683.0
2025-01-23 10:30:00,61.05,61.07,60.93,60.99,125548.0,58.9223,58.9416,58.8065,58.8644,125548.0
2025-01-23 11:00:00,60.99,61.18,60.9,61.09,311175.0,58.8644,59.0478,58.7776,58.9609,311175.0
2025-01-23 11:30:00,61.09,61.36,61.08,61.32,120477.0,58.9609,59.2215,58.9513,59.1829,120477.0
2025-01-23 12:00:00,61.32,61.47,61.31,61.46,136301.0,59.1829,59.3277,59.1733,59.318,136301.0
2025-01-23 12:30:00,61.46,61.57,61.44,61.55,111518.0,59.318,59.4242,59.2987,59.4049,111518.0
2025-01-23 13:00:00,61.56,61.63,61.51,61.54,168197.0,59.4146,59.4821,59.3663,59.3953,168197.0
2025-01-23 13:30:00,61.55,61.61,61.5,61.55,60121.0,59.4049,59.4628,59.3566,59.4049,60121.0
2025-01-23 14:00:00,61.55,61.65,61.54,61.63,74985.0,59.4049,59.5014,59.3953,59.4821,74985.0
2025-01-23 14:30:00,61.62,61.65,61.48,61.49,98704.0,59.4725,59.5014,59.3373,59.347,98704.0
2025-01-23 15:00:00,61.5,61.6,61.49,61.6,131459.0,59.3566,59.4532,59.347,59.4532,131459.0
2025-01-23 15:30:00,61.6,61.63,61.53,61.57,298800.0,59.4532,59.4821,59.3856,59.4242,298800.0
2025-01-24 09:30:00,62.37,62.43,62.1,62.1,460616.0,60.1963,60.2542,59.9357,59.9357,460616.0
2025-01-24 10:00:00,62.09,62.47,62.06,62.38,256007.0,59.9261,60.2928,59.8971,60.206,256007.0
2025-01-24 10:30:00,62.37,62.45,62.34,62.37,119395.0,60.1963,60.2735,60.1674,60.1963,119395.0
2025-01-24 11:00:00,62.37,62.48,62.36,62.39,148019.0,60.1963,60.3025,60.1867,60.2156,148019.0
2025-01-24 11:30:00,62.38,62.49,62.36,62.46,135004.0,60.206,60.3121,60.1867,60.2832,135004.0
2025-01-24 12:00:00,62.45,62.49,62.36,62.36,99595.0,60.2735,60.3121,60.1867,60.1867,99595.0
2025-01-24 12:30:00,62.37,62.42,62.23,62.26,103682.0,60.1963,60.2446,60.0612,60.0902,103682.0
2025-01-24 13:00:00,62.27,62.29,62.17,62.18,115944.0,60.0998,60.1191,60.0033,60.0129,115944.0
2025-01-24 13:30:00,62.18,62.24,62.13,62.23,122710.0,60.0129,60.0709,59.9647,60.0612,122710.0
2025-01-24 14:00:00,62.23,62.26,62.13,62.15,85198.0,60.0612,60.0902,59.9647,59.984,85198.0
2025-01-24 14:30:00,62.14,62.19,62.09,62.09,95164.0,59.9743,60.0226,59.9261,59.9261,95164.0
2025-01-24 15:00:00,62.1,62.15,62.01,62.01,99326.0,59.9357,59.984,59.8489,59.8489,99326.0
2025-01-24 15:30:00,62.02,62.12,61.95,62.1,348576.0,59.8585,59.955,59.791,59.9357,348576.0
2025-01-27 09:30:00,61.4,61.45,61.1,61.39,240210.0,59.2601,59.3084,58.9706,59.2505,240210.0
2025-01-27 10:00:00,61.39,61.4,61.23,61.28,189887.0,59.2505,59.2601,59.0961,59.1443,189887.0
2025-01-27 10:30:00,61.27,61.3,61.18,61.24,116616.0,59.1347,59.1636,59.0478,59.1057,116616.0
2025-01-27 11:00:00,61.24,61.33,61.2,61.32,188942.0,59.1057,59.1926,59.0671,59.1829,188942.0
2025-01-27 11:30:00,61.32,61.49,61.29,61.42,118268.0,59.1829,59.347,59.154,59.2794,118268.0
2025-01-27 12:00:00,61.41,61.49,61.37,61.47,65396.0,59.2698,59.347,59.2312,59.3277,65396.0
2025-01-27 12:30:00,61.47,61.6,61.46,61.52,80188.0,59.3277,59.4532,59.318,59.3759,80188.0
2025-01-27 13:00:00,61.53,61.65,61.5,61.59,70640.0,59.3856,59.5014,59.3566,59.4435,70640.0
2025-01-27 13:30:00,61.59,61.66,61.53,61.57,68591.0,59.4435,59.5111,59.3856,59.4242,68591.0
2025-01-27 14:00:00,61.58,61.69,61.57,61.69,84585.0,59.4339,59.54,59.4242,59.54,84585.0
2025-01-27 14:30:00,61.69,61.9,61.66,61.85,179992.0,59.54,59.7427,59.5111,59.6944,179992.0
2025-01-27 15:00:00,61.84,62.0,61.82,61.95,130512.0,59.6848,59.8392,59.6655,59.791,130512.0
2025-01-27 15:30:00,61.95,61.99,61.86,61.95,339861.0,59.791,59.8296,59.7041,59.791,339861.0
2025-01-28 09:30:00,60.79,60.97,60.26,60.4,447398.0,58.6714,58.8451,58.1599,58.295,447398.0
2025-01-28 10:00:00,60.39,60.47,60.28,60.29,193638.0,58.2853,58.3625,58.1792,58.1888,193638.0
2025-01-28 10:30:00,60.27,60.29,60.03,60.07,190950.0,58.1695,58.1888,57.9379,57.9765,190950.0
2025-01-28 11:00:00,60.07,60.21,60.06,60.09,237446.0,57.9765,58.1116,57.9668,57.9958,237446.0
2025-01-28 11:30:00,60.09,60.11,59.82,59.98,202877.0,57.9958,58.0151,57.7352,57.8896,202877.0
2025-01-28 12:00:00,59.97,60.04,59.87,59.88,153725.0,57.88,57.9475,57.7835,57.7931,153725.0
2025-01-28 12:30:00,59.87,59.92,59.83,59.9,138377.0,57.7835,57.8317,57.7448,57.8124,138377.0
2025-01-28 13:00:00,59.9,60.15,59.71,59.94,1275300.0,57.8124,58.0537,57.629,57.851,1275300.0
2025-01-28 13:30:00,59.94,60.13,59.86,59.93,197352.0,57.851,58.0344,57.7738,57.8414,197352.0
2025-01-28 14:00:00,59.92,60.04,59.82,59.84,153521.0,57.8317,57.9475,57.7352,57.7545,153521.0
2025-01-28 14:30:00,59.84,59.99,59.83,59.98,84671.0,57.7545,57.8993,57.7448,57.8896,84671.0
2025-01-28 15:00:00,59.99,59.99,59.86,59.9,160338.0,57.8993,57.8993,57.7738,57.8124,160338.0
2025-01-28 15:30:00,59.89,59.98,59.8,59.89,628974.0,57.8028,57.8896,57.7159,57.8028,628974.0
2025-01-29 09:30:00,59.96,60.03,59.8,60.02,336058.0,57.8703,57.9379,57.7159,57.9282,336058.0
2025-01-29 10:00:00,60.02,60.19,59.94,60.14,219715.0,57.9282,58.0923,57.851,58.044,219715.0
2025-01-29 10:30:00,60.15,60.31,60.11,60.2,206018.0,58.0537,58.2081,58.0151,58.102,206018.0
2025-01-29 11:00:00,60.2,60.25,60.1,60.19,112794.0,58.102,58.1502,58.0054,58.0923,112794.0
2025-01-29 11:30:00,60.18,60.31,60.14,60.16,210851.0,58.0826,58.2081,58.044,58.0633,210851.0
2025-01-29 12:00:00,60.15,60.21,60.08,60.12,103422.0,58.0537,58.1116,57.9861,58.0247,103422.0
2025-01-29 12:30:00,60.12,60.12,59.99,60.0,121957.0,58.0247,58.0247,57.8993,57.9089,121957.0
2025-01-29 13:00:00,59.99,60.02,59.9,59.96,112531.0,57.8993,57.9282,57.8124,57.8703,112531.0
2025-01-29 13:30:00,59.96,59.99,59.85,59.86,150491.0,57.8703,57.8993,57.7641,57.7738,150491.0
2025-01-29 14:00:00,59.85,59.85,59.51,59.54,175848.0,57.7641,57.7641,57.436,57.465,175848.0
2025-01-29 14:30:00,59.53,59.75,59.48,59.58,267954.0,57.4553,57.6676,57.407,57.5036,267954.0
2025-01-29 15:00:00,59.57,59.85,59.57,59.8,94582.0,57.4939,57.7641,57.4939,57.7159,94582.0
2025-01-29 15:30:00,59.81,59.84,59.59,59.72,408767.0,57.7255,57.7545,57.5132,57.6387,408767.0
2025-01-30 09:30:00,60.53,60.59,60.14,60.25,576103.0,58.4205,58.4784,58.044,58.1502,576103.0
2025-01-30 10:00:00,60.25,60.77,60.24,60.73,189891.0,58.1502,58.6521,58.1406,58.6135,189891.0
2025-01-30 10:30:00,60.74,60.79,60.68,60.7,119648.0,58.6231,58.6714,58.5652,58.5845,119648.0
2025-01-30 11:00:00,60.71,60.77,60.66,60.76,121237.0,58.5942,58.6521,58.5459,58.6424,121237.0
2025-01-30 11:30:00,60.76,60.77,60.62,60.7,102128.0,58.6424,58.6521,58.5073,58.5845,102128.0
2025-01-30 12:00:00,60.69,60.79,60.65,60.79,158867.0,58.5749,58.6714,58.5363,58.6714,158867.0
2025-01-30 12:30:00,60.8,61.01,60.79,60.98,126603.0,58.681,58.8837,58.6714,58.8548,126603.0
2025-01-30 13:00:00,60.98,61.06,60.9,60.96,82428.0,58.8548,58.932,58.7776,58.8355,82428.0
2025-01-30 13:30:00,60.96,61.15,60.95,61.15,72318.0,58.8355,59.0188,58.8258,59.0188,72318.0
2025-01-30 14:00:00,61.15,61.16,60.99,61.02,102590.0,59.0188,59.0285,58.8644,58.8934,102590.0
2025-01-30 14:30:00,61.02,61.08,61.0,61.05,90052.0,58.8934,58.9513,58.8741,58.9223,90052.0
2025-01-30 15:00:00,61.05,61.06,60.98,60.98,115277.0,58.9223,58.932,58.8548,58.8548,115277.0
2025-01-30 15:30:00,60.99,61.01,60.57,60.9,406304.0,58.8644,58.8837,58.4591,58.7776,406304.0
2025-01-31 09:30:00,60.61,60.68,60.46,60.59,187015.0,58.4977,58.5652,58.3529,58.4784,187015.0
2025-01-31 10:00:00,60.61,60.77,60.58,60.71,93081.0,58.4977,58.6521,58.4687,58.5942,93081.0
2025-01-31 10:30:00,60.71,60.92,60.7,60.86,98585.0,58.5942,58.7969,58.5845,58.7389,98585.0
2025-01-31 11:00:00,60.86,60.92,60.79,60.9,292342.0,58.7389,58.7969,58.6714,58.7776,292342.0
2025-01-31 11:30:00,60.9,61.07,60.76,60.96,181032.0,58.7776,58.9416,58.6424,58.8355,181032.0
2025-01-31 12:00:00,60.97,61.1,60.87,61.07,92903.0,58.8451,58.9706,58.7486,58.9416,92903.0
2025-01-31 12:30:00,61.07,61.12,60.98,61.02,53188.0,58.9416,58.9899,58.8548,58.8934,53188.0
2025-01-31 13:00:00,61.03,61.08,60.75,60.8,76052.0,58.903,58.9513,58.6328,58.681,76052.0
2025-01-31 13:30:00,60.8,60.83,60.6,60.63,93304.0,58.681,58.71,58.488,58.517,93304.0
2025-01-31 14:00:00,60.63,60.64,60.38,60.43,143602.0,58.517,58.5266,58.2757,58.3239,143602.0
2025-01-31 14:30:00,60.44,60.52,60.14,60.32,172385.0,58.3336,58.4108,58.044,58.2178,172385.0
2025-01-31 15:00:00,60.31,60.33,60.11,60.28,107089.0,58.2081,58.2274,58.0151,58.1792,107089.0
2025-01-31 15:30:00,60.28,60.48,60.26,60.39,345050.0,58.1792,58.3722,58.1599,58.2853,345050.0
2025-02-03 09:30:00,59.39,59.57,59.33,59.44,227057.0,57.3202,57.4939,57.2623,57.3684,227057.0
2025-02-03 10:00:00,59.44,60.14,59.35,60.11,317226.0,57.3684,58.044,57.2816,58.0151,317226.0
2025-02-03 10:30:00,60.08,60.35,59.97,60.18,175093.0,57.9861,58.2467,57.88,58.0826,175093.0
2025-02-03 11:00:00,60.18,60.26,59.95,60.17,242908.0,58.0826,58.1599,57.8607,58.073,242908.0
2025-02-03 11:30:00,60.17,60.25,59.94,59.98,173214.0,58.073,58.1502,57.851,57.8896,173214.0
2025-02-03 12:00:00,59.98,60.05,59.9,59.91,62199.0,57.8896,57.9572,57.8124,57.8221,62199.0
2025-02-03 12:30:00,59.9,59.98,59.77,59.82,89249.0,57.8124,57.8896,57.6869,57.7352,89249.0
2025-02-03 13:00:00,59.8,59.95,59.76,59.87,66911.0,57.7159,57.8607,57.6773,57.7835,66911.0
2025-02-03 13:30:00,59.86,59.96,59.85,59.93,57271.0,57.7738,57.8703,57.7641,57.8414,57271.0
2025-02-03 14:00:00,59.92,60.05,59.91,60.02,63800.0,57.8317,57.9572,57.8221,57.9282,63800.0
2025-02-03 14:30:00,60.02,60.09,59.99,60.02,89169.0,57.9282,57.9958,57.8993,57.9282,89169.0
2025-02-03 15:00:00,60.02,60.04,59.82,59.83,142644.0,57.9282,57.9475,57.7352,57.7448,142644.0
2025-02-03 15:30:00,59.83,59.92,59.81,59.82,240448.0,57.7448,57.8317,57.7255,57.7352,240448.0
2025-02-04 09:30:00,60.4,60.81,60.22,60.81,166863.0,58.295,58.6907,58.1213,58.6907,166863.0
2025-02-04 10:00:00,60.82,61.0,60.65,61.0,336974.0,58.7003,58.8741,58.5363,58.8741,336974.0
2025-02-04 10:30:00,61.0,61.18,60.86,60.87,186014.0,58.8741,59.0478,58.7389,58.7486,186014.0
2025-02-04 11:00:00,60.87,61.0,60.85,60.96,78013.0,58.7486,58.8741,58.7293,58.8355,78013.0
2025-02-04 11:30:00,60.96,61.04,60.88,61.03,63920.0,58.8355,58.9127,58.7583,58.903,63920.0
2025-02-04 12:00:00,61.03,61.09,60.87,60.88,68952.0,58.903,58.9609,58.7486,58.7583,68952.0
2025-02-04 12:30:00,60.89,60.95,60.88,60.92,47104.0,58.7679,58.8258,58.7583,58.7969,47104.0
2025-02-04 13:00:00,60.91,61.1,60.89,61.1,100363.0,58.7872,58.9706,58.7679,58.9706,100363.0
2025-02-04 13:30:00,61.09,61.22,61.06,61.18,125375.0,58.9609,59.0864,58.932,59.0478,125375.0
2025-02-04 14:00:00,61.17,61.35,61.12,61.32,137486.0,59.0381,59.2119,58.9899,59.1829,137486.0
2025-02-04 14:30:00,61.32,61.4,61.24,61.38,204364.0,59.1829,59.2601,59.1057,59.2408,204364.0
2025-02-04 15:00:00,61.38,61.4,61.26,61.3,150556.0,59.2408,59.2601,59.125,59.1636,150556.0
2025-02-04 15:30:00,61.3,61.4,61.19,61.21,358293.0,59.1636,59.2601,59.0574,59.0768,358293.0
2025-02-05 09:30:00,61.45,61.49,61.22,61.45,177718.0,59.3084,59.347,59.0864,59.3084,177718.0
2025-02-05 10:00:00,61.46,61.64,61.25,61.28,155489.0,59.318,59.4918,59.1154,59.1443,155489.0
2025-02-05 10:30:00,61.27,61.44,61.22,61.43,142234.0,59.1347,59.2987,59.0864,59.2891,142234.0
2025-02-05 11:00:00,61.43,61.44,61.19,61.29,155887.0,59.2891,59.2987,59.0574,59.154,155887.0
2025-02-05 11:30:00,61.28,61.37,61.23,61.28,101373.0,59.1443,59.2312,59.0961,59.1443,101373.0
2025-02-05 12:00:00,61.3,61.35,61.25,61.3,43606.0,59.1636,59.2119,59.1154,59.1636,43606.0
2025-02-05 12:30:00,61.32,61.32,61.28,61.32,38991.0,59.1829,59.1829,59.1443,59.1829,38991.0
2025-02-05 13:00:00,61.32,61.39,61.31,61.32,41694.0,59.1829,59.2505,59.1733,59.1829,41694.0
2025-02-05 13:30:00,61.33,61.46,61.31,61.44,93506.0,59.1926,59.318,59.1733,59.2987,93506.0
2025-02-05 14:00:00,61.44,61.51,61.4,61.48,110834.0,59.2987,59.3663,59.2601,59.3373,110834.0
2025-02-05 14:30:00,61.47,61.52,61.44,61.44,101813.0,59.3277,59.3759,59.2987,59.2987,101813.0
2025-02-05 15:00:00,61.44,61.44,61.31,61.34,102272.0,59.2987,59.2987,59.1733,59.2022,102272.0
2025-02-05 15:30:00,61.34,61.42,61.21,61.38,211528.0,59.2022,59.2794,59.0768,59.2408,211528.0
2025-02-06 09:30:00,62.8,62.95,62.56,62.59,458661.0,60.6113,60.7561,60.3797,60.4087,458661.0
2025-02-06 10:00:00,62.6,62.8,62.45,62.73,335568.0,60.4183,60.6113,60.2735,60.5438,335568.0
2025-02-06 10:30:00,62.73,62.78,62.51,62.52,163779.0,60.5438,60.592,60.3314,60.3411,163779.0
2025-02-06 11:00:00,62.52,62.65,62.45,62.63,112708.0,60.3411,60.4666,60.2735,60.4473,112708.0
2025-02-06 11:30:00,62.63,62.63,62.38,62.39,65765.0,60.4473,60.4473,60.206,60.2156,65765.0
2025-02-06 12:00:00,62.38,62.4,62.29,62.35,80451.0,60.206,60.2253,60.1191,60.177,80451.0
2025-02-06 12:30:00,62.35,62.45,62.32,62.38,68837.0,60.177,60.2735,60.1481,60.206,68837.0
2025-02-06 13:00:00,62.38,62.43,62.3,62.43,68495.0,60.206,60.2542,60.1288,60.2542,68495.0
2025-02-06 13:30:00,62.45,62.48,62.41,62.46,66487.0,60.2735,60.3025,60.2349,60.2832,66487.0
2025-02-06 14:00:00,62.45,62.48,62.21,62.22,103408.0,60.2735,60.3025,60.0419,60.0516,103408.0
2025-02-06 14:30:00,62.21,62.24,62.13,62.16,84203.0,60.0419,60.0709,59.9647,59.9936,84203.0
2025-02-06 15:00:00,62.15,62.3,62.13,62.21,86173.0,59.984,60.1288,59.9647,60.0419,86173.0
2025-02-06 15:30:00,62.21,62.35,62.19,62.2,293312.0,60.0419,60.177,60.0226,60.0322,293312.0
2025-02-07 09:30:00,62.81,63.03,62.53,62.94,358666.0,60.621,60.8333,60.3507,60.7465,358666.0
2025-02-07 10:00:00,62.93,62.95,62.7,62.72,182604.0,60.7368,60.7561,60.5148,60.5341,182604.0
2025-02-07 10:30:00,62.71,62.8,62.29,62.41,167019.0,60.5245,60.6113,60.1191,60.2349,167019.0
2025-02-07 11:00:00,62.42,62.42,62.07,62.19,187449.0,60.2446,60.2446,59.9068,60.0226,187449.0
2025-02-07 11:30:00,62.19,62.27,61.97,61.97,173648.0,60.0226,60.0998,59.8103,59.8103,173648.0
2025-02-07 12:00:00,61.94,62.13,61.92,62.03,85193.0,59.7813,59.9647,59.762,59.8682,85193.0
2025-02-07 12:30:00,62.03,62.21,61.99,62.2,58761.0,59.8682,60.0419,59.8296,60.0322,58761.0
2025-02-07 13:00:00,62.19,62.29,62.17,62.21,94342.0,60.0226,60.1191,60.0033,60.0419,94342.0
2025-02-07 13:30:00,62.2,62.3,62.1,62.11,55430.0,60.0322,60.1288,59.9357,59.9454,55430.0
2025-02-07 14:00:00,62.1,62.19,62.06,62.07,52823.0,59.9357,60.0226,59.8971,59.9068,52823.0
2025-02-07 14:30:00,62.06,62.11,62.01,62.03,64803.0,59.8971,59.9454,59.8489,59.8682,64803.0
2025-02-07 15:00:00,62.04,62.05,61.92,61.93,53824.0,59.8778,59.8875,59.762,59.7717,53824.0
2025-02-07 15:30:00,61.93,62.05,61.91,61.96,172836.0,59.7717,59.8875,59.7524,59.8006,172836.0
2025-02-10 09:30:00,62.13,62.32,61.99,62.23,210370.0,59.9647,60.1481,59.8296,60.0612,210370.0
2025-02-10 10:00:00,62.23,62.42,62.2,62.37,91375.0,60.0612,60.2446,60.0322,60.1963,91375.0
2025-02-10 10:30:00,62.38,62.4,62.25,62.27,88445.0,60.206,60.2253,60.0805,60.0998,88445.0
2025-02-10 11:00:00,62.27,62.28,62.18,62.2,67365.0,60.0998,60.1095,60.0129,60.0322,67365.0
2025-02-10 11:30:00,62.21,62.27,62.08,62.26,38790.0,60.0419,60.0998,59.9164,60.0902,38790.0
2025-02-10 12:00:00,62.26,62.33,62.26,62.29,52674.0,60.0902,60.1577,60.0902,60.1191,52674.0
2025-02-10 12:30:00,62.3,62.37,62.26,62.37,52426.0,60.1288,60.1963,60.0902,60.1963,52426.0
2025-02-10 13:00:00,62.37,62.43,62.35,62.35,44944.0,60.1963,60.2542,60.177,60.177,44944.0
2025-02-10 13:30:00,62.36,62.4,62.33,62.35,24402.0,60.1867,60.2253,60.1577,60.177,24402.0
2025-02-10 14:00:00,62.35,62.36,62.27,62.29,31811.0,60.177,60.1867,60.0998,60.1191,31811.0
2025-02-10 14:30:00,62.3,62.31,62.25,62.27,27026.0,60.1288,60.1384,60.0805,60.0998,27026.0
2025-02-10 15:00:00,62.26,62.36,62.26,62.27,54735.0,60.0902,60.1867,60.0902,60.0998,54735.0
2025-02-10 15:30:00,62.27,62.34,62.21,62.25,182901.0,60.0998,60.1674,60.0419,60.0805,182901.0
2025-02-11 09:30:00,61.1,61.19,60.9,61.16,284306.0,58.9706,59.0574,58.7776,59.0285,284306.0
2025-02-11 10:00:00,61.16,61.37,61.13,61.35,184548.0,59.0285,59.2312,58.9995,59.2119,184548.0
2025-02-11 10:30:00,61.35,61.48,61.3,61.45,191914.0,59.2119,59.3373,59.1636,59.3084,191914.0
2025-02-11 11:00:00,61.45,61.6,61.44,61.55,72981.0,59.3084,59.4532,59.2987,59.4049,72981.0
2025-02-11 11:30:00,61.56,61.64,61.48,61.55,76489.0,59.4146,59.4918,59.3373,59.4049,76489.0
2025-02-11 12:00:00,61.54,61.59,61.49,61.53,44575.0,59.3953,59.4435,59.347,59.3856,44575.0
2025-02-11 12:30:00,61.54,61.57,61.48,61.48,29435.0,59.3953,59.4242,59.3373,59.3373,29435.0
2025-02-11 13:00:00,61.48,61.51,61.4,61.41,46300.0,59.3373,59.3663,59.2601,59.2698,46300.0
2025-02-11 13:30:00,61.42,61.51,61.4,61.45,58162.0,59.2794,59.3663,59.2601,59.3084,58162.0
2025-02-11 14:00:00,61.45,61.47,61.39,61.47,84343.0,59.3084,59.3277,59.2505,59.3277,84343.0
2025-02-11 14:30:00,61.47,61.68,61.46,61.58,69080.0,59.3277,59.5304,59.318,59.4339,69080.0
2025-02-11 15:00:00,61.58,61.59,61.51,61.55,53208.0,59.4339,59.4435,59.3663,59.4049,53208.0
2025-02-11 15:30:00,61.55,61.73,61.55,61.67,256536.0,59.4049,59.5786,59.4049,59.5207,256536.0
2025-02-12 09:30:00,61.88,62.03,61.75,62.02,157771.0,59.7234,59.8682,59.5979,59.8585,157771.0
2025-02-12 10:00:00,62.03,62.09,61.84,62.02,114388.0,59.8682,59.9261,59.6848,59.8585,114388.0
2025-02-12 10:30:00,62.04,62.33,62.04,62.29,115756.0,59.8778,60.1577,59.8778,60.1191,115756.0
2025-02-12 11:00:00,62.3,62.33,62.02,62.05,101669.0,60.1288,60.1577,59.8585,59.8875,101669.0
2025-02-12 11:30:00,62.05,62.33,62.01,62.31,86610.0,59.8875,60.1577,59.8489,60.1384,86610.0
2025-02-12 12:00:00,62.31,62.65,62.3,62.54,94120.0,60.1384,60.4666,60.1288,60.3604,94120.0
2025-02-12 12:30:00,62.55,62.6,62.48,62.55,53957.0,60.3701,60.4183,60.3025,60.3701,53957.0
2025-02-12 13:00:00,62.57,62.61,62.45,62.45,55893.0,60.3894,60.428,60.2735,60.2735,55893.0
2025-02-12 13:30:00,62.45,62.48,62.31,62.32,49383.0,60.2735,60.3025,60.1384,60.1481,49383.0
2025-02-12 14:00:00,62.31,62.31,62.07,62.09,83115.0,60.1384,60.1384,59.9068,59.9261,83115.0
2025-02-12 14:30:00,62.08,62.18,62.07,62.16,33036.0,59.9164,60.0129,59.9068,59.9936,33036.0
2025-02-12 15:00:00,62.16,62.17,62.01,62.02,66365.0,59.9936,60.0033,59.8489,59.8585,66365.0
2025-02-12 15:30:00,62.02,62.1,62.0,62.05,202894.0,59.8585,59.9357,59.8392,59.8875,202894.0
2025-02-13 09:30:00,62.42,62.6,62.31,62.55,244217.0,60.2446,60.4183,60.1384,60.3701,244217.0
2025-02-13 10:00:00,62.55,62.9,62.54,62.82,236802.0,60.3701,60.7079,60.3604,60.6306,236802.0
2025-02-13 10:30:00,62.83,62.9,62.76,62.86,320820.0,60.6403,60.7079,60.5727,60.6692,320820.0
2025-02-13 11:00:00,62.87,62.99,62.78,62.95,271660.0,60.6789,60.7947,60.592,60.7561,271660.0
2025-02-13 11:30:00,62.94,63.15,62.88,62.99,174373.0,60.7465,60.9491,60.6886,60.7947,174373.0
2025-02-13 12:00:00,63.0,63.09,62.98,63.05,106120.0,60.8044,60.8912,60.7851,60.8526,106120.0
2025-02-13 12:30:00,63.04,63.14,63.02,63.12,125605.0,60.843,60.9395,60.8237,60.9202,125605.0
2025-02-13 13:00:00,63.12,63.16,63.08,63.15,93321.0,60.9202,60.9588,60.8816,60.9491,93321.0
2025-02-13 13:30:00,63.14,63.16,62.93,63.14,178048.0,60.9395,60.9588,60.7368,60.9395,178048.0
2025-02-13 14:00:00,63.12,63.41,63.11,63.35,102680.0,60.9202,61.2001,60.9105,61.1422,102680.0
2025-02-13 14:30:00,63.35,63.39,63.29,63.3,78213.0,61.1422,61.1808,61.0843,61.0939,78213.0
2025-02-13 15:00:00,63.29,63.46,63.23,63.46,146581.0,61.0843,61.2483,61.0264,61.2483,146581.0
2025-02-13 15:30:00,63.47,63.51,63.28,63.29,431738.0,61.258,61.2966,61.0746,61.0843,431738.0
2025-02-14 09:30:00,64.65,64.73,64.36,64.42,622824.0,62.3969,62.4741,62.117,62.1749,622824.0
2025-02-14 10:00:00,64.42,64.43,63.78,63.8,379423.0,62.1749,62.1845,61.5572,61.5765,379423.0
2025-02-14 10:30:00,63.78,63.97,63.72,63.73,321502.0,61.5572,61.7406,61.4993,61.5089,321502.0
2025-02-14 11:00:00,63.73,63.75,63.48,63.52,228292.0,61.5089,61.5282,61.2676,61.3062,228292.0
2025-02-14 11:30:00,63.52,63.72,63.5,63.67,177182.0,61.3062,61.4993,61.2869,61.451,177182.0
2025-02-14 12:00:00,63.68,63.68,63.55,63.62,68139.0,61.4607,61.4607,61.3352,61.4028,68139.0
2025-02-14 12:30:00,63.62,63.62,63.42,63.5,67336.0,61.4028,61.4028,61.2097,61.2869,67336.0
2025-02-14 13:00:00,63.5,63.53,63.49,63.49,45097.0,61.2869,61.3159,61.2773,61.2773,45097.0
2025-02-14 13:30:00,63.49,63.69,63.47,63.66,75071.0,61.2773,61.4703,61.258,61.4414,75071.0
2025-02-14 14:00:00,63.66,63.73,63.6,63.62,83486.0,61.4414,61.5089,61.3835,61.4028,83486.0
2025-02-14 14:30:00,63.62,63.65,63.55,63.6,57251.0,61.4028,61.4317,61.3352,61.3835,57251.0
2025-02-14 15:00:00,63.59,63.59,63.43,63.45,83860.0,61.3738,61.3738,61.2194,61.2387,83860.0
2025-02-14 15:30:00,63.45,63.48,63.29,63.35,348817.0,61.2387,61.2676,61.0843,61.1422,348817.0
2025-02-18 09:30:00,63.92,63.94,63.61,63.94,354225.0,61.6923,61.7116,61.3931,61.7116,354225.0
2025-02-18 10:00:00,63.94,64.17,63.92,64.14,194894.0,61.7116,61.9336,61.6923,61.9046,194894.0
2025-02-18 10:30:00,64.14,64.14,63.99,64.1,91124.0,61.9046,61.9046,61.7599,61.866,91124.0
2025-02-18 11:00:00,64.1,64.1,63.94,64.03,108724.0,61.866,61.866,61.7116,61.7985,108724.0
2025-02-18 11:30:00,64.04,64.19,64.02,64.16,84657.0,61.8081,61.9529,61.7888,61.9239,84657.0
2025-02-18 12:00:00,64.16,64.24,64.13,64.23,55061.0,61.9239,62.0012,61.895,61.9915,55061.0
2025-02-18 12:30:00,64.22,64.27,64.16,64.17,48876.0,61.9818,62.0301,61.9239,61.9336,48876.0
2025-02-18 13:00:00,64.19,64.23,64.15,64.19,63341.0,61.9529,61.9915,61.9143,61.9529,63341.0
2025-02-18 13:30:00,64.19,64.24,64.14,64.16,71511.0,61.9529,62.0012,61.9046,61.9239,71511.0
2025-02-18 14:00:00,64.15,64.16,64.04,64.13,68243.0,61.9143,61.9239,61.8081,61.895,68243.0
2025-02-18 14:30:00,64.12,64.2,64.12,64.16,36377.0,61.8853,61.9625,61.8853,61.9239,36377.0
2025-02-18 15:00:00,64.15,64.21,64.13,64.13,88497.0,61.9143,61.9722,61.895,61.895,88497.0
2025-02-18 15:30:00,64.13,64.24,64.07,64.19,231351.0,61.895,62.0012,61.8371,61.9529,231351.0
2025-02-19 09:30:00,63.0,63.12,62.79,62.94,293716.0,60.8044,60.9202,60.6017,60.7465,293716.0
2025-02-19 10:00:00,62.94,63.27,62.85,63.26,180240.0,60.7465,61.065,60.6596,61.0553,180240.0
2025-02-19 10:30:00,63.27,63.4,63.09,63.1,116107.0,61.065,61.1904,60.8912,60.9009,116107.0
2025-02-19 11:00:00,63.09,63.2,63.06,63.15,158321.0,60.8912,60.9974,60.8623,60.9491,158321.0
2025-02-19 11:30:00,63.15,63.42,63.14,63.24,91659.0,60.9491,61.2097,60.9395,61.036,91659.0
2025-02-19 12:00:00,63.24,63.27,63.1,63.13,65568.0,61.036,61.065,60.9009,60.9298,65568.0
2025-02-19 12:30:00,63.13,63.21,63.09,63.15,70140.0,60.9298,61.007,60.8912,60.9491,70140.0
2025-02-19 13:00:00,63.14,63.16,61.71,61.71,796108.0,60.9395,60.9588,59.5593,59.5593,796108.0
2025-02-19 13:30:00,61.71,62.24,61.24,62.24,448656.0,59.5593,60.0709,59.1057,60.0709,448656.0
2025-02-19 14:00:00,62.25,62.85,62.25,62.73,323153.0,60.0805,60.6596,60.0805,60.5438,323153.0
2025-02-19 14:30:00,62.73,62.9,62.31,62.43,411495.0,60.5438,60.7079,60.1384,60.2542,411495.0
2025-02-19 15:00:00,62.41,62.66,62.35,62.59,177879.0,60.2349,60.4762,60.177,60.4087,177879.0
2025-02-19 15:30:00,62.6,62.86,62.52,62.77,355098.0,60.4183,60.6692,60.3411,60.5824,355098.0
2025-02-20 09:30:00,64.11,64.74,63.92,64.29,804183.0,61.8757,62.4837,61.6923,62.0494,804183.0
2025-02-20 10:00:00,64.32,64.52,63.99,64.08,302089.0,62.0784,62.2714,61.7599,61.8467,302089.0
2025-02-20 10:30:00,64.08,64.15,63.79,63.88,194722.0,61.8467,61.9143,61.5668,61.6537,194722.0
2025-02-20 11:00:00,63.87,63.97,63.78,63.82,144792.0,61.644,61.7406,61.5572,61.5958,144792.0
2025-02-20 11:30:00,63.86,64.06,63.76,63.83,136043.0,61.6344,61.8274,61.5379,61.6054,136043.0
2025-02-20 12:00:00,63.82,64.13,63.78,64.12,84791.0,61.5958,61.895,61.5572,61.8853,84791.0
2025-02-20 12:30:00,64.12,64.14,63.94,63.98,37751.0,61.8853,61.9046,61.7116,61.7502,37751.0
2025-02-20 13:00:00,63.98,64.02,63.93,63.94,27574.0,61.7502,61.7888,61.702,61.7116,27574.0
2025-02-20 13:30:00,63.95,64.03,63.91,63.99,60460.0,61.7213,61.7985,61.6827,61.7599,60460.0
2025-02-20 14:00:00,63.98,64.02,63.89,64.02,74648.0,61.7502,61.7888,61.6634,61.7888,74648.0
2025-02-20 14:30:00,64.02,64.41,64.01,64.37,151048.0,61.7888,62.1652,61.7792,62.1266,151048.0
2025-02-20 15:00:00,64.37,64.37,64.21,64.26,123155.0,62.1266,62.1266,61.9722,62.0205,123155.0
2025-02-20 15:30:00,64.25,64.34,64.16,64.3,260980.0,62.0108,62.0977,61.9239,62.0591,260980.0
2025-02-21 09:30:00,64.49,64.49,64.2,64.26,180771.0,62.2424,62.2424,61.9625,62.0205,180771.0
2025-02-21 10:00:00,64.24,64.36,64.16,64.19,104620.0,62.0012,62.117,61.9239,61.9529,104620.0
2025-02-21 10:30:00,64.19,64.21,64.07,64.12,163682.0,61.9529,61.9722,61.8371,61.8853,163682.0
2025-02-21 11:00:00,64.12,64.32,64.11,64.27,59103.0,61.8853,62.0784,61.8757,62.0301,59103.0
2025-02-21 11:30:00,64.27,64.43,64.24,64.39,57975.0,62.0301,62.1845,62.0012,62.1459,57975.0
2025-02-21 12:00:00,64.39,64.44,64.33,64.35,41162.0,62.1459,62.1942,62.088,62.1073,41162.0
2025-02-21 12:30:00,64.35,64.38,64.15,64.2,77680.0,62.1073,62.1363,61.9143,61.9625,77680.0
2025-02-21 13:00:00,64.2,64.21,63.84,63.9,125863.0,61.9625,61.9722,61.6151,61.673,125863.0
2025-02-21 13:30:00,63.89,63.93,63.65,63.66,116801.0,61.6634,61.702,61.4317,61.4414,116801.0
2025-02-21 14:00:00,63.66,63.72,63.37,63.38,138650.0,61.4414,61.4993,61.1615,61.1711,138650.0
2025-02-21 14:30:00,63.4,63.48,63.27,63.38,151669.0,61.1904,61.2676,61.065,61.1711,151669.0
2025-02-21 15:00:00,63.38,63.47,63.36,63.46,95008.0,61.1711,61.258,61.1518,61.2483,95008.0
2025-02-21 15:30:00,63.46,63.58,63.41,63.52,269172.0,61.2483,61.3642,61.2001,61.3062,269172.0
2025-02-24 09:30:00,63.34,63.34,62.91,62.94,268385.0,61.1325,61.1325,60.7175,60.7465,268385.0
2025-02-24 10:00:00,62.93,63.13,62.82,62.98,239184.0,60.7368,60.9298,60.6306,60.7851,239184.0
2025-02-24 10:30:00,62.98,63.23,62.96,63.02,148124.0,60.7851,61.0264,60.7658,60.8237,148124.0
2025-02-24 11:00:00,63.04,63.29,63.04,63.25,94567.0,60.843,61.0843,60.843,61.0457,94567.0
2025-02-24 11:30:00,63.26,63.44,63.26,63.34,52642.0,61.0553,61.229,61.0553,61.1325,52642.0
2025-02-24 12:00:00,63.35,63.37,63.23,63.27,41358.0,61.1422,61.1615,61.0264,61.065,41358.0
2025-02-24 12:30:00,63.29,63.35,63.27,63.28,28446.0,61.0843,61.1422,61.065,61.0746,28446.0
2025-02-24 13:00:00,63.28,63.36,63.25,63.26,68682.0,61.0746,61.1518,61.0457,61.0553,68682.0
2025-02-24 13:30:00,63.26,63.3,63.21,63.26,50416.0,61.0553,61.0939,61.007,61.0553,50416.0
2025-02-24 14:00:00,63.26,63.37,63.23,63.27,102482.0,61.0553,61.1615,61.0264,61.065,102482.0
2025-02-24 14:30:00,63.27,63.3,63.22,63.25,45369.0,61.065,61.0939,61.0167,61.0457,45369.0
2025-02-24 15:00:00,63.25,63.25,63.0,63.0,98019.0,61.0457,61.0457,60.8044,60.8044,98019.0
2025-02-24 15:30:00,63.01,63.03,62.65,62.71,455729.0,60.814,60.8333,60.4666,60.5245,455729.0
2025-02-25 09:30:00,62.33,62.36,61.96,61.98,255664.0,60.1577,60.1867,59.8006,59.8199,255664.0
2025-02-25 10:00:00,61.97,61.97,61.7,61.73,176813.0,59.8103,59.8103,59.5497,59.5786,176813.0
2025-02-25 10:30:00,61.72,61.75,61.46,61.47,152424.0,59.569,59.5979,59.318,59.3277,152424.0
2025-02-25 11:00:00,61.47,61.54,61.38,61.38,158490.0,59.3277,59.3953,59.2408,59.2408,158490.0
2025-02-25 11:30:00,61.39,61.52,61.34,61.41,65518.0,59.2505,59.3759,59.2022,59.2698,65518.0
2025-02-25 12:00:00,61.4,61.46,61.33,61.45,42942.0,59.2601,59.318,59.1926,59.3084,42942.0
2025-02-25 12:30:00,61.45,61.64,61.45,61.62,39548.0,59.3084,59.4918,59.3084,59.4725,39548.0
2025-02-25 13:00:00,61.64,61.73,61.57,61.58,57318.0,59.4918,59.5786,59.4242,59.4339,57318.0
2025-02-25 13:30:00,61.58,61.87,61.57,61.78,66600.0,59.4339,59.7137,59.4242,59.6269,66600.0
2025-02-25 14:00:00,61.77,61.82,61.7,61.71,97175.0,59.6172,59.6655,59.5497,59.5593,97175.0
2025-02-25 14:30:00,61.71,62.01,61.71,61.91,76592.0,59.5593,59.8489,59.5593,59.7524,76592.0
2025-02-25 15:00:00,61.92,62.16,61.92,62.14,124676.0,59.762,59.9936,59.762,59.9743,124676.0
2025-02-25 15:30:00,62.13,62.14,61.97,62.11,294364.0,59.9647,59.9743,59.8103,59.9454,294364.0
2025-02-26 09:30:00,61.75,61.83,61.51,61.69,226723.0,59.5979,59.6751,59.3663,59.54,226723.0
2025-02-26 10:00:00,61.69,61.83,61.57,61.78,158378.0,59.54,59.6751,59.4242,59.6269,158378.0
2025-02-26 10:30:00,61.77,61.96,61.73,61.92,96055.0,59.6172,59.8006,59.5786,59.762,96055.0
2025-02-26 11:00:00,61.92,62.08,61.89,62.06,136879.0,59.762,59.9164,59.7331,59.8971,136879.0
2025-02-26 11:30:00,62.05,62.1,61.88,61.9,90331.0,59.8875,59.9357,59.7234,59.7427,90331.0
2025-02-26 12:00:00,61.9,62.04,61.89,62.02,48212.0,59.7427,59.8778,59.7331,59.8585,48212.0
2025-02-26 12:30:00,62.03,62.06,61.76,61.78,60017.0,59.8682,59.8971,59.6076,59.6269,60017.0
2025-02-26 13:00:00,61.78,61.79,61.62,61.63,50554.0,59.6269,59.6365,59.4725,59.4821,50554.0
2025-02-26 13:30:00,61.62,61.7,61.6,61.64,41951.0,59.4725,59.5497,59.4532,59.4918,41951.0
2025-02-26 14:00:00,61.64,61.76,61.57,61.73,62732.0,59.4918,59.6076,59.4242,59.5786,62732.0
2025-02-26 14:30:00,61.73,61.77,61.68,61.68,93203.0,59.5786,59.6172,59.5304,59.5304,93203.0
2025-02-26 15:00:00,61.68,61.72,61.57,61.57,49574.0,59.5304,59.569,59.4242,59.4242,49574.0
2025-02-26 15:30:00,61.57,61.66,61.52,61.59,394860.0,59.4242,59.5111,59.3759,59.4435,394860.0
2025-02-27 09:30:00,61.31,61.31,60.89,60.92,224827.0,59.1733,59.1733,58.7679,58.7969,224827.0
2025-02-27 10:00:00,60.91,61.24,60.78,61.13,161564.0,58.7872,59.1057,58.6617,58.9995,161564.0
2025-02-27 10:30:00,61.12,61.19,61.07,61.12,118664.0,58.9899,59.0574,58.9416,58.9899,118664.0
2025-02-27 11:00:00,61.12,61.21,60.93,60.94,73123.0,58.9899,59.0768,58.8065,58.8162,73123.0
2025-02-27 11:30:00,60.94,61.07,60.94,61.0,60890.0,58.8162,58.9416,58.8162,58.8741,60890.0
2025-02-27 12:00:00,61.0,61.08,60.88,60.99,86462.0,58.8741,58.9513,58.7583,58.8644,86462.0
2025-02-27 12:30:00,61.0,61.02,60.81,60.85,80152.0,58.8741,58.8934,58.6907,58.7293,80152.0
2025-02-27 13:00:00,60.85,61.06,60.85,61.05,99818.0,58.7293,58.932,58.7293,58.9223,99818.0
2025-02-27 13:30:00,61.04,61.19,61.04,61.15,57493.0,58.9127,59.0574,58.9127,59.0188,57493.0
2025-02-27 14:00:00,61.15,61.25,61.06,61.07,90069.0,59.0188,59.1154,58.932,58.9416,90069.0
2025-02-27 14:30:00,61.07,61.07,60.93,61.0,142506.0,58.9416,58.9416,58.8065,58.8741,142506.0
2025-02-27 15:00:00,61.0,61.0,60.9,60.91,134157.0,58.8741,58.8741,58.7776,58.7872,134157.0
2025-02-27 15:30:00,60.91,60.96,60.69,60.69,437341.0,58.7872,58.8355,58.5749,58.5749,437341.0
2025-02-28 09:30:00,60.27,60.49,60.06,60.47,322388.0,58.1695,58.3818,57.9668,58.3625,322388.0
2025-02-28 10:00:00,60.47,60.59,60.36,60.58,143642.0,58.3625,58.4784,58.2564,58.4687,143642.0
2025-02-28 10:30:00,60.59,60.68,60.55,60.62,87441.0,58.4784,58.5652,58.4398,58.5073,87441.0
2025-02-28 11:00:00,60.63,60.67,60.45,60.48,117791.0,58.517,58.5556,58.3432,58.3722,117791.0
2025-02-28 11:30:00,60.49,60.57,60.38,60.41,82633.0,58.3818,58.4591,58.2757,58.3046,82633.0
2025-02-28 12:00:00,60.41,60.42,60.29,60.34,100504.0,58.3046,58.3143,58.1888,58.2371,100504.0
2025-02-28 12:30:00,60.35,60.41,60.09,60.12,128031.0,58.2467,58.3046,57.9958,58.0247,128031.0
2025-02-28 13:00:00,60.12,60.2,60.02,60.11,108761.0,58.0247,58.102,57.9282,58.0151,108761.0
2025-02-28 13:30:00,60.11,60.29,60.07,60.08,74347.0,58.0151,58.1888,57.9765,57.9861,74347.0
2025-02-28 14:00:00,60.08,60.22,60.08,60.14,135294.0,57.9861,58.1213,57.9861,58.044,135294.0
2025-02-28 14:30:00,60.13,60.36,60.09,60.33,102754.0,58.0344,58.2564,57.9958,58.2274,102754.0
2025-02-28 15:00:00,60.32,60.38,60.26,60.34,92410.0,58.2178,58.2757,58.1599,58.2371,92410.0
2025-02-28 15:30:00,60.34,60.55,60.17,60.54,406375.0,58.2371,58.4398,58.073,58.4301,406375.0
2025-03-03 09:30:00,62.08,62.25,61.75,61.78,460957.0,59.9164,60.0805,59.5979,59.6269,460957.0
2025-03-03 10:00:00,61.77,62.12,61.64,62.12,196592.0,59.6172,59.955,59.4918,59.955,196592.0
2025-03-03 10:30:00,62.12,62.18,61.93,62.08,136740.0,59.955,60.0129,59.7717,59.9164,136740.0
2025-03-03 11:00:00,62.09,62.17,62.0,62.06,270986.0,59.9261,60.0033,59.8392,59.8971,270986.0
2025-03-03 11:30:00,62.07,62.09,61.84,61.95,115732.0,59.9068,59.9261,59.6848,59.791,115732.0
2025-03-03 12:00:00,61.95,62.06,61.91,61.99,68981.0,59.791,59.8971,59.7524,59.8296,68981.0
2025-03-03 12:30:00,61.98,62.07,61.91,61.96,90961.0,59.8199,59.9068,59.7524,59.8006,90961.0
2025-03-03 13:00:00,61.96,61.97,61.53,61.54,112108.0,59.8006,59.8103,59.3856,59.3953,112108.0
2025-03-03 13:30:00,61.54,61.65,61.39,61.48,119441.0,59.3953,59.5014,59.2505,59.3373,119441.0
2025-03-03 14:00:00,61.47,61.55,61.45,61.52,97325.0,59.3277,59.4049,59.3084,59.3759,97325.0
2025-03-03 14:30:00,61.52,61.6,61.14,61.14,138447.0,59.3759,59.4532,59.0092,59.0092,138447.0
2025-03-03 15:00:00,61.13,61.13,60.73,60.73,185133.0,58.9995,58.9995,58.6135,58.6135,185133.0
2025-03-03 15:30:00,60.74,61.07,60.66,61.07,487523.0,58.6231,58.9416,58.5459,58.9416,487523.0
2025-03-04 09:30:00,61.76,61.8,61.44,61.47,429488.0,59.6076,59.6462,59.2987,59.3277,429488.0
2025-03-04 10:00:00,61.46,61.49,61.21,61.43,184706.0,59.318,59.347,59.0768,59.2891,184706.0
2025-03-04 10:30:00,61.42,61.57,61.38,61.51,221767.0,59.2794,59.4242,59.2408,59.3663,221767.0
2025-03-04 11:00:00,61.53,61.66,61.4,61.52,240267.0,59.3856,59.5111,59.2601,59.3759,240267.0
2025-03-04 11:30:00,61.52,62.0,61.52,61.91,198077.0,59.3759,59.8392,59.3759,59.7524,198077.0
2025-03-04 12:00:00,61.91,62.23,61.9,62.18,186579.0,59.7524,60.0612,59.7427,60.0129,186579.0
2025-03-04 12:30:00,62.17,62.29,62.09,62.19,112632.0,60.0033,60.1191,59.9261,60.0226,112632.0
2025-03-04 13:00:00,62.15,62.42,62.1,62.31,87853.0,59.984,60.2446,59.9357,60.1384,87853.0
2025-03-04 13:30:00,62.31,62.64,62.29,62.6,109587.0,60.1384,60.4569,60.1191,60.4183,109587.0
2025-03-04 14:00:00,62.61,62.88,62.61,62.83,121435.0,60.428,60.6886,60.428,60.6403,121435.0
2025-03-04 14:30:00,62.83,62.91,62.65,62.88,159210.0,60.6403,60.7175,60.4666,60.6886,159210.0
2025-03-04 15:00:00,62.87,63.09,62.85,62.95,97629.0,60.6789,60.8912,60.6596,60.7561,97629.0
2025-03-04 15:30:00,62.95,62.95,62.2,62.2,411400.0,60.7561,60.7561,60.0322,60.0322,411400.0
2025-03-05 09:30:00,63.05,63.35,62.92,63.06,481523.0,60.8526,61.1422,60.7272,60.8623,481523.0
2025-03-05 10:00:00,63.07,63.37,63.04,63.24,314051.0,60.8719,61.1615,60.843,61.036,314051.0
2025-03-05 10:30:00,63.24,63.38,63.18,63.33,262960.0,61.036,61.1711,60.9781,61.1229,262960.0
2025-03-05 11:00:00,63.33,63.33,63.11,63.19,179635.0,61.1229,61.1229,60.9105,60.9877,179635.0
2025-03-05 11:30:00,63.18,63.29,63.01,63.18,114111.0,60.9781,61.0843,60.814,60.9781,114111.0
2025-03-05 12:00:00,63.17,63.28,63.15,63.25,80087.0,60.9684,61.0746,60.9491,61.0457,80087.0
2025-03-05 12:30:00,63.26,63.42,63.24,63.42,113775.0,61.0553,61.2097,61.036,61.2097,113775.0
2025-03-05 13:00:00,63.42,63.45,63.15,63.29,79332.0,61.2097,61.2387,60.9491,61.0843,79332.0
2025-03-05 13:30:00,63.3,63.46,63.21,63.45,68157.0,61.0939,61.2483,61.007,61.2387,68157.0
2025-03-05 14:00:00,63.45,63.71,63.41,63.63,251876.0,61.2387,61.4896,61.2001,61.4124,251876.0
2025-03-05 14:30:00,63.63,63.65,63.52,63.6,79388.0,61.4124,61.4317,61.3062,61.3835,79388.0
2025-03-05 15:00:00,63.61,63.84,63.6,63.82,164544.0,61.3931,61.6151,61.3835,61.5958,164544.0
2025-03-05 15:30:00,63.82,63.86,63.7,63.75,454606.0,61.5958,61.6344,61.48,61.5282,454606.0
2025-03-06 09:30:00,64.22,64.31,63.84,64.18,357716.0,61.9818,62.0687,61.6151,61.9432,357716.0
2025-03-06 10:00:00,64.18,64.43,64.02,64.08,157412.0,61.9432,62.1845,61.7888,61.8467,157412.0
2025-03-06 10:30:00,64.06,64.19,63.96,64.07,121210.0,61.8274,61.9529,61.7309,61.8371,121210.0
2025-03-06 11:00:00,64.08,64.35,64.08,64.23,201735.0,61.8467,62.1073,61.8467,61.9915,201735.0
2025-03-06 11:30:00,64.23,64.28,63.91,63.92,128242.0,61.9915,62.0398,61.6827,61.6923,128242.0
2025-03-06 12:00:00,63.91,64.01,63.85,63.89,80511.0,61.6827,61.7792,61.6247,61.6634,80511.0
2025-03-06 12:30:00,63.88,63.93,63.63,63.72,95587.0,61.6537,61.702,61.4124,61.4993,95587.0
2025-03-06 13:00:00,63.73,63.94,63.67,63.85,69495.0,61.5089,61.7116,61.451,61.6247,69495.0
2025-03-06 13:30:00,63.85,63.9,63.59,63.73,83423.0,61.6247,61.673,61.3738,61.5089,83423.0
2025-03-06 14:00:00,63.73,63.76,63.57,63.62,54772.0,61.5089,61.5379,61.3545,61.4028,54772.0
2025-03-06 14:30:00,63.62,64.0,63.6,63.64,91520.0,61.4028,61.7695,61.3835,61.4221,91520.0
2025-03-06 15:00:00,63.62,63.91,63.52,63.86,271113.0,61.4028,61.6827,61.3062,61.6344,271113.0
2025-03-06 15:30:00,63.86,63.99,63.76,63.93,397223.0,61.6344,61.7599,61.5379,61.702,397223.0
2025-03-07 09:30:00,61.3,61.73,61.19,61.7,441302.0,61.3,61.73,61.19,61.7,441302.0
2025-03-07 10:00:00,61.69,62.15,61.66,62.03,226904.0,61.69,62.15,61.66,62.03,226904.0
2025-03-07 10:30:00,62.02,62.42,61.78,62.3,235161.0,62.02,62.42,61.78,62.3,235161.0
2025-03-07 11:00:00,62.29,62.34,61.97,62.01,166964.0,62.29,62.34,61.97,62.01,166964.0
2025-03-07 11:30:00,62.01,62.02,61.72,61.77,129216.0,62.01,62.02,61.72,61.77,129216.0
2025-03-07 12:00:00,61.77,61.85,61.58,61.76,107395.0,61.77,61.85,61.58,61.76,107395.0
2025-03-07 12:30:00,61.76,62.26,61.72,62.05,196670.0,61.76,62.26,61.72,62.05,196670.0
2025-03-07 13:00:00,62.05,62.2,62.03,62.08,74438.0,62.05,62.2,62.03,62.08,74438.0
2025-03-07 13:30:00,62.1,62.92,62.06,62.61,613531.0,62.1,62.92,62.06,62.61,613531.0
2025-03-07 14:00:00,62.61,62.8,62.54,62.75,239034.0,62.61,62.8,62.54,62.75,239034.0
2025-03-07 14:30:00,62.75,62.8,62.47,62.47,146941.0,62.75,62.8,62.47,62.47,146941.0
2025-03-07 15:00:00,62.47,62.52,62.26,62.41,206731.0,62.47,62.52,62.26,62.41,206731.0
2025-03-07 15:30:00,62.41,62.47,62.2,62.32,392208.0,62.41,62.47,62.2,62.32,392208.0
2025-03-10 09:30:00,62.0,62.63,61.97,62.57,384516.0,62.0,62.63,61.97,62.57,384516.0
2025-03-10 10:00:00,62.56,62.69,62.47,62.48,252499.0,62.56,62.69,62.47,62.48,252499.0
2025-03-10 10:30:00,62.48,62.52,62.22,62.36,163164.0,62.48,62.52,62.22,62.36,163164.0
2025-03-10 11:00:00,62.39,62.59,62.37,62.48,123318.0,62.39,62.59,62.37,62.48,123318.0
2025-03-10 11:30:00,62.48,62.55,62.38,62.38,91882.0,62.48,62.55,62.38,62.38,91882.0
2025-03-10 12:00:00,62.39,62.45,62.23,62.25,139377.0,62.39,62.45,62.23,62.25,139377.0
2025-03-10 12:30:00,62.26,62.32,62.13,62.15,110126.0,62.26,62.32,62.13,62.15,110126.0
2025-03-10 13:00:00,62.15,62.32,62.09,62.27,83483.0,62.15,62.32,62.09,62.27,83483.0
2025-03-10 13:30:00,62.27,62.28,62.12,62.13,103605.0,62.27,62.28,62.12,62.13,103605.0
2025-03-10 14:00:00,62.13,62.13,61.91,61.93,135785.0,62.13,62.13,61.91,61.93,135785.0
2025-03-10 14:30:00,61.95,61.98,61.72,61.73,162369.0,61.95,61.98,61.72,61.73,162369.0
2025-03-10 15:00:00,61.73,62.14,61.54,61.92,189504.0,61.73,62.14,61.54,61.92,189504.0
2025-03-10 15:30:00,61.93,62.23,61.93,62.21,564175.0,61.93,62.23,61.93,62.21,564175.0
2025-03-11 09:30:00,62.13,62.42,62.13,62.18,306545.0,62.13,62.42,62.13,62.18,306545.0
2025-03-11 10:00:00,62.18,62.33,61.59,61.68,303605.0,62.18,62.33,61.59,61.68,303605.0
2025-03-11 10:30:00,61.69,61.88,61.46,61.6,218904.0,61.69,61.88,61.46,61.6,218904.0
2025-03-11 11:00:00,61.59,61.81,61.54,61.65,140534.0,61.59,61.81,61.54,61.65,140534.0
2025-03-11 11:30:00,61.65,61.85,61.62,61.68,124483.0,61.65,61.85,61.62,61.68,124483.0
2025-03-11 12:00:00,61.66,61.78,61.56,61.67,132665.0,61.66,61.78,61.56,61.67,132665.0
2025-03-11 12:30:00,61.67,61.77,61.41,61.45,115694.0,61.67,61.77,61.41,61.45,115694.0
2025-03-11 13:00:00,61.44,61.48,61.31,61.44,78827.0,61.44,61.48,61.31,61.44,78827.0
2025-03-11 13:30:00,61.45,61.84,61.43,61.61,150202.0,61.45,61.84,61.43,61.61,150202.0
2025-03-11 14:00:00,61.6,61.91,61.6,61.84,119585.0,61.6,61.91,61.6,61.84,119585.0
2025-03-11 14:30:00,61.84,62.13,61.78,62.0,188221.0,61.84,62.13,61.78,62.0,188221.0
2025-03-11 15:00:00,62.01,62.04,61.73,61.89,230729.0,62.01,62.04,61.73,61.89,230729.0
2025-03-11 15:30:00,61.88,62.16,61.78,61.88,380051.0,61.88,62.16,61.78,61.88,380051.0
2025-03-12 09:30:00,61.34,61.35,60.84,61.11,374860.0,61.34,61.35,60.84,61.11,374860.0
2025-03-12 10:00:00,61.1,61.1,60.74,60.78,271258.0,61.1,61.1,60.74,60.78,271258.0
2025-03-12 10:30:00,60.77,60.79,60.55,60.68,165533.0,60.77,60.79,60.55,60.68,165533.0
2025-03-12 11:00:00,60.69,60.9,60.51,60.83,178429.0,60.69,60.9,60.51,60.83,178429.0
2025-03-12 11:30:00,60.84,60.91,60.8,60.91,113465.0,60.84,60.91,60.8,60.91,113465.0
2025-03-12 12:00:00,60.91,61.07,60.82,60.82,149304.0,60.91,61.07,60.82,60.82,149304.0
2025-03-12 12:30:00,60.84,61.04,60.84,60.88,77856.0,60.84,61.04,60.84,60.88,77856.0
2025-03-12 13:00:00,60.89,61.08,60.88,61.06,49506.0,60.89,61.08,60.88,61.06,49506.0
2025-03-12 13:30:00,61.05,61.12,60.85,60.86,84497.0,61.05,61.12,60.85,60.86,84497.0
2025-03-12 14:00:00,60.83,61.06,60.82,61.04,148181.0,60.83,61.06,60.82,61.04,148181.0
2025-03-12 14:30:00,61.05,61.12,60.92,61.07,130014.0,61.05,61.12,60.92,61.07,130014.0
2025-03-12 15:00:00,61.07,61.11,60.89,60.93,104725.0,61.07,61.11,60.89,60.93,104725.0
2025-03-12 15:30:00,60.94,60.98,60.75,60.77,263759.0,60.94,60.98,60.75,60.77,263759.0
2025-03-13 09:30:00,60.56,61.13,60.5,60.89,285154.0,60.56,61.13,60.5,60.89,285154.0
2025-03-13 10:00:00,60.88,61.31,60.83,61.19,233733.0,60.88,61.31,60.83,61.19,233733.0
2025-03-13 10:30:00,61.19,61.26,61.1,61.21,79470.0,61.19,61.26,61.1,61.21,79470.0
2025-03-13 11:00:00,61.21,61.42,61.19,61.36,123705.0,61.21,61.42,61.19,61.36,123705.0
2025-03-13 11:30:00,61.35,61.45,61.15,61.16,94026.0,61.35,61.45,61.15,61.16,94026.0
2025-03-13 12:00:00,61.18,61.3,61.16,61.17,87900.0,61.18,61.3,61.16,61.17,87900.0
2025-03-13 12:30:00,61.17,61.58,61.16,61.28,125001.0,61.17,61.58,61.16,61.28,125001.0
2025-03-13 13:00:00,61.3,61.32,60.94,61.0,72387.0,61.3,61.32,60.94,61.0,72387.0
2025-03-13 13:30:00,60.99,61.0,60.84,60.84,78183.0,60.99,61.0,60.84,60.84,78183.0
2025-03-13 14:00:00,60.85,61.12,60.85,61.08,84887.0,60.85,61.12,60.85,61.08,84887.0
2025-03-13 14:30:00,61.11,61.2,61.05,61.19,86106.0,61.11,61.2,61.05,61.19,86106.0
2025-03-13 15:00:00,61.2,61.29,61.13,61.17,63657.0,61.2,61.29,61.13,61.17,63657.0
2025-03-13 15:30:00,61.16,61.26,61.06,61.19,287095.0,61.16,61.26,61.06,61.19,287095.0
2025-03-14 09:30:00,62.39,62.49,62.07,62.39,268150.0,62.39,62.49,62.07,62.39,268150.0
2025-03-14 10:00:00,62.37,62.5,62.12,62.26,128389.0,62.37,62.5,62.12,62.26,128389.0
2025-03-14 10:30:00,62.26,62.36,62.14,62.29,68097.0,62.26,62.36,62.14,62.29,68097.0
2025-03-14 11:00:00,62.3,62.34,62.16,62.19,86531.0,62.3,62.34,62.16,62.19,86531.0
2025-03-14 11:30:00,62.19,62.4,62.19,62.38,90439.0,62.19,62.4,62.19,62.38,90439.0
2025-03-14 12:00:00,62.39,62.54,62.34,62.37,85929.0,62.39,62.54,62.34,62.37,85929.0
2025-03-14 12:30:00,62.37,62.7,62.32,62.63,92643.0,62.37,62.7,62.32,62.63,92643.0
2025-03-14 13:00:00,62.62,62.89,62.62,62.81,147117.0,62.62,62.89,62.62,62.81,147117.0
2025-03-14 13:30:00,62.81,62.93,62.8,62.85,177830.0,62.81,62.93,62.8,62.85,177830.0
2025-03-14 14:00:00,62.85,62.9,62.81,62.83,110466.0,62.85,62.9,62.81,62.83,110466.0
2025-03-14 14:30:00,62.83,62.92,62.82,62.87,86913.0,62.83,62.92,62.82,62.87,86913.0
2025-03-14 15:00:00,62.87,62.98,62.87,62.92,92621.0,62.87,62.98,62.87,62.92,92621.0
2025-03-14 15:30:00,62.92,63.12,62.9,63.04,423580.0,62.92,63.12,62.9,63.04,423580.0
2025-03-17 09:30:00,63.43,63.78,63.43,63.56,304297.0,63.43,63.78,63.43,63.56,304297.0
2025-03-17 10:00:00,63.55,63.59,63.39,63.52,153292.0,63.55,63.59,63.39,63.52,153292.0
2025-03-17 10:30:00,63.53,63.66,63.48,63.65,101084.0,63.53,63.66,63.48,63.65,101084.0
2025-03-17 11:00:00,63.65,63.79,63.61,63.75,198765.0,63.65,63.79,63.61,63.75,198765.0
2025-03-17 11:30:00,63.75,63.77,63.58,63.63,249635.0,63.75,63.77,63.58,63.63,249635.0
2025-03-17 12:00:00,63.62,63.63,63.47,63.51,166535.0,63.62,63.63,63.47,63.51,166535.0
2025-03-17 12:30:00,63.5,63.58,63.48,63.53,128716.0,63.5,63.58,63.48,63.53,128716.0
2025-03-17 13:00:00,63.53,63.65,63.5,63.61,91310.0,63.53,63.65,63.5,63.61,91310.0
2025-03-17 13:30:00,63.61,63.71,63.57,63.68,66829.0,63.61,63.71,63.57,63.68,66829.0
2025-03-17 14:00:00,63.68,63.79,63.63,63.64,159725.0,63.68,63.79,63.63,63.64,159725.0
2025-03-17 14:30:00,63.63,63.69,63.59,63.63,116336.0,63.63,63.69,63.59,63.63,116336.0
2025-03-17 15:00:00,63.62,63.7,63.59,63.64,140437.0,63.62,63.7,63.59,63.64,140437.0
2025-03-17 15:30:00,63.64,63.69,63.41,63.48,526845.0,63.64,63.69,63.41,63.48,526845.0
2025-03-18 09:30:00,64.0,64.01,63.52,63.69,290723.0,64.0,64.01,63.52,63.69,290723.0
2025-03-18 10:00:00,63.68,63.73,63.46,63.47,189937.0,63.68,63.73,63.46,63.47,189937.0
2025-03-18 10:30:00,63.47,63.51,63.35,63.37,94424.0,63.47,63.51,63.35,63.37,94424.0
2025-03-18 11:00:00,63.37,63.49,63.25,63.45,81626.0,63.37,63.49,63.25,63.45,81626.0
2025-03-18 11:30:00,63.45,63.63,63.43,63.54,88041.0,63.45,63.63,63.43,63.54,88041.0
2025-03-18 12:00:00,63.53,63.75,63.51,63.75,166271.0,63.53,63.75,63.51,63.75,166271.0
2025-03-18 12:30:00,63.75,63.86,63.6,63.76,164659.0,63.75,63.86,63.6,63.76,164659.0
2025-03-18 13:00:00,63.75,63.9,63.65,63.84,61285.0,63.75,63.9,63.65,63.84,61285.0
2025-03-18 13:30:00,63.85,64.0,63.78,63.98,78886.0,63.85,64.0,63.78,63.98,78886.0
2025-03-18 14:00:00,63.98,64.13,63.93,64.09,108401.0,63.98,64.13,63.93,64.09,108401.0
2025-03-18 14:30:00,64.09,64.23,64.09,64.16,136032.0,64.09,64.23,64.09,64.16,136032.0
2025-03-18 15:00:00,64.15,64.16,64.07,64.14,163945.0,64.15,64.16,64.07,64.14,163945.0
2025-03-18 15:30:00,64.14,64.17,63.97,64.14,342158.0,64.14,64.17,63.97,64.14,342158.0
2025-03-19 09:30:00,63.57,63.67,63.43,63.63,162823.0,63.57,63.67,63.43,63.63,162823.0
2025-03-19 10:00:00,63.61,63.62,63.39,63.53,158882.0,63.61,63.62,63.39,63.53,158882.0
2025-03-19 10:30:00,63.55,63.7,63.55,63.65,103341.0,63.55,63.7,63.55,63.65,103341.0
2025-03-19 11:00:00,63.7,63.8,63.65,63.76,73441.0,63.7,63.8,63.65,63.76,73441.0
2025-03-19 11:30:00,63.77,63.8,63.67,63.69,44230.0,63.77,63.8,63.67,63.69,44230.0
2025-03-19 12:00:00,63.7,63.82,63.66,63.76,48759.0,63.7,63.82,63.66,63.76,48759.0
2025-03-19 12:30:00,63.76,63.81,63.68,63.71,63994.0,63.76,63.81,63.68,63.71,63994.0
2025-03-19 13:00:00,63.7,63.71,63.48,63.49,47886.0,63.7,63.71,63.48,63.49,47886.0
2025-03-19 13:30:00,63.49,63.56,63.44,63.46,39667.0,63.49,63.56,63.44,63.46,39667.0
2025-03-19 14:00:00,63.43,63.69,63.37,63.6,52082.0,63.43,63.69,63.37,63.6,52082.0
2025-03-19 14:30:00,63.6,63.94,63.6,63.93,60419.0,63.6,63.94,63.6,63.93,60419.0
2025-03-19 15:00:00,63.92,64.06,63.76,63.81,94876.0,63.92,64.06,63.76,63.81,94876.0
2025-03-19 15:30:00,63.82,63.97,63.82,63.88,205956.0,63.82,63.97,63.82,63.88,205956.0
2025-03-20 09:30:00,62.74,63.03,62.64,62.94,318508.0,62.74,63.03,62.64,62.94,318508.0
2025-03-20 10:00:00,62.92,63.27,62.91,63.07,165235.0,62.92,63.27,62.91,63.07,165235.0
2025-03-20 10:30:00,63.08,63.35,63.04,63.31,70230.0,63.08,63.35,63.04,63.31,70230.0
2025-03-20 11:00:00,63.32,63.35,63.08,63.11,105448.0,63.32,63.35,63.08,63.11,105448.0
2025-03-20 11:30:00,63.08,63.08,62.94,62.96,114155.0,63.08,63.08,62.94,62.96,114155.0
2025-03-20 12:00:00,62.96,63.06,62.91,62.92,103627.0,62.96,63.06,62.91,62.92,103627.0
2025-03-20 12:30:00,62.93,62.96,62.82,62.84,92190.0,62.93,62.96,62.82,62.84,92190.0
2025-03-20 13:00:00,62.84,62.98,62.8,62.8,64822.0,62.84,62.98,62.8,62.8,64822.0
2025-03-20 13:30:00,62.8,62.85,62.75,62.76,70770.0,62.8,62.85,62.75,62.76,70770.0
2025-03-20 14:00:00,62.76,62.89,62.74,62.74,84355.0,62.76,62.89,62.74,62.74,84355.0
2025-03-20 14:30:00,62.74,62.93,62.72,62.8,120440.0,62.74,62.93,62.72,62.8,120440.0
2025-03-20 15:00:00,62.8,62.92,62.73,62.75,104308.0,62.8,62.92,62.73,62.75,104308.0
2025-03-20 15:30:00,62.75,62.94,62.74,62.93,299272.0,62.75,62.94,62.74,62.93,299272.0
2025-03-21 09:30:00,61.69,62.0,61.57,61.6,663055.0,61.69,62.0,61.57,61.6,663055.0
2025-03-21 10:00:00,61.6,61.73,61.41,61.71,239168.0,61.6,61.73,61.41,61.71,239168.0
2025-03-21 10:30:00,61.7,61.73,61.57,61.62,135450.0,61.7,61.73,61.57,61.62,135450.0
2025-03-21 11:00:00,61.62,61.73,61.51,61.53,165405.0,61.62,61.73,61.51,61.53,165405.0
2025-03-21 11:30:00,61.52,61.6,61.41,61.42,122709.0,61.52,61.6,61.41,61.42,122709.0
2025-03-21 12:00:00,61.42,61.72,61.4,61.67,171525.0,61.42,61.72,61.4,61.67,171525.0
2025-03-21 12:30:00,61.67,61.76,61.58,61.74,137778.0,61.67,61.76,61.58,61.74,137778.0
2025-03-21 13:00:00,61.75,61.85,61.69,61.71,111915.0,61.75,61.85,61.69,61.71,111915.0
2025-03-21 13:30:00,61.7,61.86,61.65,61.78,84371.0,61.7,61.86,61.65,61.78,84371.0
2025-03-21 14:00:00,61.78,61.88,61.77,61.78,83881.0,61.78,61.88,61.77,61.78,83881.0
2025-03-21 14:30:00,61.78,61.86,61.75,61.75,109703.0,61.78,61.86,61.75,61.75,109703.0
2025-03-21 15:00:00,61.76,61.78,61.67,61.71,132282.0,61.76,61.78,61.67,61.71,132282.0
2025-03-21 15:30:00,61.71,62.03,61.67,61.98,498430.0,61.71,62.03,61.67,61.98,498430.0
2025-03-24 09:30:00,62.91,63.19,62.82,62.9,228948.0,62.91,63.19,62.82,62.9,228948.0
2025-03-24 10:00:00,62.9,63.2,62.85,63.16,126771.0,62.9,63.2,62.85,63.16,126771.0
2025-03-24 10:30:00,63.15,63.17,62.76,62.78,72612.0,63.15,63.17,62.76,62.78,72612.0
2025-03-24 11:00:00,62.78,62.8,62.61,62.64,89448.0,62.78,62.8,62.61,62.64,89448.0
2025-03-24 11:30:00,62.65,62.71,62.55,62.62,61028.0,62.65,62.71,62.55,62.62,61028.0
2025-03-24 12:00:00,62.62,62.65,62.52,62.53,67780.0,62.62,62.65,62.52,62.53,67780.0
2025-03-24 12:30:00,62.51,62.52,62.26,62.36,91359.0,62.51,62.52,62.26,62.36,91359.0
2025-03-24 13:00:00,62.36,62.42,62.25,62.3,52987.0,62.36,62.42,62.25,62.3,52987.0
2025-03-24 13:30:00,62.3,62.31,62.21,62.23,45475.0,62.3,62.31,62.21,62.23,45475.0
2025-03-24 14:00:00,62.23,62.24,62.13,62.17,95524.0,62.23,62.24,62.13,62.17,95524.0
2025-03-24 14:30:00,62.16,62.31,62.1,62.27,75246.0,62.16,62.31,62.1,62.27,75246.0
2025-03-24 15:00:00,62.26,62.37,62.26,62.29,93688.0,62.26,62.37,62.26,62.29,93688.0
2025-03-24 15:30:00,62.29,62.3,62.17,62.17,250881.0,62.29,62.3,62.17,62.17,250881.0
2025-03-25 09:30:00,62.93,63.31,62.83,63.17,209565.0,62.93,63.31,62.83,63.17,209565.0
2025-03-25 10:00:00,63.14,63.26,63.06,63.11,138856.0,63.14,63.26,63.06,63.11,138856.0
2025-03-25 10:30:00,63.1,63.23,63.02,63.11,82670.0,63.1,63.23,63.02,63.11,82670.0
2025-03-25 11:00:00,63.09,63.11,62.95,63.06,64187.0,63.09,63.11,62.95,63.06,64187.0
2025-03-25 11:30:00,63.05,63.05,62.91,62.94,53419.0,63.05,63.05,62.91,62.94,53419.0
2025-03-25 12:00:00,62.94,63.05,62.93,63.01,61840.0,62.94,63.05,62.93,63.01,61840.0
2025-03-25 12:30:00,63.01,63.01,62.84,62.92,48418.0,63.01,63.01,62.84,62.92,48418.0
2025-03-25 13:00:00,62.93,63.02,62.85,62.86,56807.0,62.93,63.02,62.85,62.86,56807.0
2025-03-25 13:30:00,62.87,63.05,62.86,62.99,53439.0,62.87,63.05,62.86,62.99,53439.0
2025-03-25 14:00:00,62.98,63.13,62.95,62.99,107878.0,62.98,63.13,62.95,62.99,107878.0
2025-03-25 14:30:00,62.99,63.03,62.92,62.95,61049.0,62.99,63.03,62.92,62.95,61049.0
2025-03-25 15:00:00,62.95,63.02,62.88,62.88,124779.0,62.95,63.02,62.88,62.88,124779.0
2025-03-25 15:30:00,62.89,62.99,62.78,62.81,188274.0,62.89,62.99,62.78,62.81,188274.0
2025-03-26 09:30:00,63.04,63.06,62.5,62.59,180250.0,63.04,63.06,62.5,62.59,180250.0
2025-03-26 10:00:00,62.58,62.77,62.54,62.72,137811.0,62.58,62.77,62.54,62.72,137811.0
2025-03-26 10:30:00,62.73,62.82,62.67,62.76,93349.0,62.73,62.82,62.67,62.76,93349.0
2025-03-26 11:00:00,62.77,62.95,62.77,62.83,60219.0,62.77,62.95,62.77,62.83,60219.0
2025-03-26 11:30:00,62.83,62.97,62.82,62.94,105311.0,62.83,62.97,62.82,62.94,105311.0
2025-03-26 12:00:00,62.95,62.95,62.8,62.91,90738.0,62.95,62.95,62.8,62.91,90738.0
2025-03-26 12:30:00,62.91,62.99,62.81,62.83,49273.0,62.91,62.99,62.81,62.83,49273.0
2025-03-26 13:00:00,62.82,62.86,62.68,62.72,57435.0,62.82,62.86,62.68,62.72,57435.0
2025-03-26 13:30:00,62.71,62.71,62.62,62.7,40844.0,62.71,62.71,62.62,62.7,40844.0
2025-03-26 14:00:00,62.7,62.84,62.69,62.83,40137.0,62.7,62.84,62.69,62.83,40137.0
2025-03-26 14:30:00,62.83,62.84,62.68,62.69,50008.0,62.83,62.84,62.68,62.69,50008.0
2025-03-26 15:00:00,62.69,62.76,62.64,62.7,74410.0,62.69,62.76,62.64,62.7,74410.0
2025-03-26 15:30:00,62.71,62.96,62.69,62.88,261629.0,62.71,62.96,62.69,62.88,261629.0
2025-03-27 09:30:00,62.3,62.46,62.04,62.39,197325.0,62.3,62.46,62.04,62.39,197325.0
2025-03-27 10:00:00,62.38,62.41,62.15,62.3,107231.0,62.38,62.41,62.15,62.3,107231.0
2025-03-27 10:30:00,62.31,62.53,62.28,62.37,115294.0,62.31,62.53,62.28,62.37,115294.0
2025-03-27 11:00:00,62.38,62.46,62.31,62.38,68148.0,62.38,62.46,62.31,62.38,68148.0
2025-03-27 11:30:00,62.37,62.48,62.22,62.23,53833.0,62.37,62.48,62.22,62.23,53833.0
2025-03-27 12:00:00,62.25,62.41,62.22,62.37,62139.0,62.25,62.41,62.22,62.37,62139.0
2025-03-27 12:30:00,62.37,62.47,62.23,62.24,47828.0,62.37,62.47,62.23,62.24,47828.0
2025-03-27 13:00:00,62.25,62.33,62.19,62.23,44802.0,62.25,62.33,62.19,62.23,44802.0
2025-03-27 13:30:00,62.23,62.36,62.23,62.26,54227.0,62.23,62.36,62.23,62.26,54227.0
2025-03-27 14:00:00,62.27,62.4,62.27,62.3,45098.0,62.27,62.4,62.27,62.3,45098.0
2025-03-27 14:30:00,62.3,62.41,62.29,62.31,44462.0,62.3,62.41,62.29,62.31,44462.0
2025-03-27 15:00:00,62.31,62.52,62.31,62.5,54812.0,62.31,62.52,62.31,62.5,54812.0
2025-03-27 15:30:00,62.5,62.6,62.32,62.32,232433.0,62.5,62.6,62.32,62.32,232433.0
2025-03-28 09:30:00,61.97,62.11,61.84,61.87,241653.0,61.97,62.11,61.84,61.87,241653.0
2025-03-28 10:00:00,61.86,61.96,61.68,61.69,294224.0,61.86,61.96,61.68,61.69,294224.0
2025-03-28 10:30:00,61.69,61.74,61.21,61.27,206686.0,61.69,61.74,61.21,61.27,206686.0
2025-03-28 11:00:00,61.27,61.55,61.25,61.51,299250.0,61.27,61.55,61.25,61.51,299250.0
2025-03-28 11:30:00,61.5,61.56,61.24,61.25,208540.0,61.5,61.56,61.24,61.25,208540.0
2025-03-28 12:00:00,61.26,61.35,61.12,61.17,178518.0,61.26,61.35,61.12,61.17,178518.0
2025-03-28 12:30:00,61.17,61.29,61.08,61.23,84811.0,61.17,61.29,61.08,61.23,84811.0
2025-03-28 13:00:00,61.23,61.23,60.96,60.96,143932.0,61.23,61.23,60.96,60.96,143932.0
2025-03-28 13:30:00,60.95,61.02,60.89,61.02,116341.0,60.95,61.02,60.89,61.02,116341.0
2025-03-28 14:00:00,61.02,61.17,60.95,60.97,79120.0,61.02,61.17,60.95,60.97,79120.0
2025-03-28 14:30:00,60.96,61.04,60.91,61.01,64074.0,60.96,61.04,60.91,61.01,64074.0
2025-03-28 15:00:00,61.01,61.17,61.0,61.04,90714.0,61.01,61.17,61.0,61.04,90714.0
2025-03-28 15:30:00,61.04,61.14,60.86,61.03,359524.0,61.04,61.14,60.86,61.03,359524.0
2025-03-31 09:30:00,59.09,59.24,58.67,59.21,818292.0,59.09,59.24,58.67,59.21,818292.0
2025-03-31 10:00:00,59.22,59.37,59.02,59.07,302840.0,59.22,59.37,59.02,59.07,302840.0
2025-03-31 10:30:00,59.06,59.45,59.05,59.35,238794.0,59.06,59.45,59.05,59.35,238794.0
2025-03-31 11:00:00,59.36,59.44,59.3,59.41,245496.0,59.36,59.44,59.3,59.41,245496.0
2025-03-31 11:30:00,59.42,59.49,59.38,59.44,189681.0,59.42,59.49,59.38,59.44,189681.0
2025-03-31 12:00:00,59.45,59.53,59.27,59.48,106866.0,59.45,59.53,59.27,59.48,106866.0
2025-03-31 12:30:00,59.47,59.63,59.43,59.52,65873.0,59.47,59.63,59.43,59.52,65873.0
2025-03-31 13:00:00,59.51,59.66,59.5,59.52,74068.0,59.51,59.66,59.5,59.52,74068.0
2025-03-31 13:30:00,59.53,59.65,59.5,59.57,68714.0,59.53,59.65,59.5,59.57,68714.0
2025-03-31 14:00:00,59.56,59.9,59.54,59.9,110115.0,59.56,59.9,59.54,59.9,110115.0
2025-03-31 14:30:00,59.89,59.97,59.79,59.86,87692.0,59.89,59.97,59.79,59.86,87692.0
2025-03-31 15:00:00,59.86,60.11,59.86,60.02,116648.0,59.86,60.11,59.86,60.02,116648.0
2025-03-31 15:30:00,60.01,60.22,60.0,60.08,370246.0,60.01,60.22,60.0,60.08,370246.0
2025-04-01 09:30:00,60.36,60.38,59.9,59.95,226426.0,60.36,60.38,59.9,59.95,226426.0
2025-04-01 10:00:00,59.95,60.13,59.88,60.05,231484.0,59.95,60.13,59.88,60.05,231484.0
2025-04-01 10:30:00,60.04,60.28,60.0,60.24,147658.0,60.04,60.28,60.0,60.24,147658.0
2025-04-01 11:00:00,60.23,60.45,60.22,60.28,121173.0,60.23,60.45,60.22,60.28,121173.0
2025-04-01 11:30:00,60.27,60.31,60.16,60.17,65123.0,60.27,60.31,60.16,60.17,65123.0
2025-04-01 12:00:00,60.18,60.36,60.15,60.19,67230.0,60.18,60.36,60.15,60.19,67230.0
2025-04-01 12:30:00,60.18,60.23,59.97,60.14,104215.0,60.18,60.23,59.97,60.14,104215.0
2025-04-01 13:00:00,60.14,60.26,60.12,60.15,92071.0,60.14,60.26,60.12,60.15,92071.0
2025-04-01 13:30:00,60.14,60.31,60.12,60.22,127359.0,60.14,60.31,60.12,60.22,127359.0
2025-04-01 14:00:00,60.22,60.25,60.12,60.16,107299.0,60.22,60.25,60.12,60.16,107299.0
2025-04-01 14:30:00,60.17,60.23,60.04,60.12,104193.0,60.17,60.23,60.04,60.12,104193.0
2025-04-01 15:00:00,60.11,60.23,60.1,60.16,89469.0,60.11,60.23,60.1,60.16,89469.0
2025-04-01 15:30:00,60.16,60.34,60.14,60.24,305049.0,60.16,60.34,60.14,60.24,305049.0
2025-04-02 09:30:00,59.99,60.05,59.33,59.44,243707.0,59.99,60.05,59.33,59.44,243707.0
2025-04-02 10:00:00,59.43,59.71,59.41,59.65,143181.0,59.43,59.71,59.41,59.65,143181.0
2025-04-02 10:30:00,59.65,59.75,59.62,59.62,94988.0,59.65,59.75,59.62,59.62,94988.0
2025-04-02 11:00:00,59.63,59.78,59.56,59.78,118348.0,59.63,59.78,59.56,59.78,118348.0
2025-04-02 11:30:00,59.78,59.86,59.52,59.59,136602.0,59.78,59.86,59.52,59.59,136602.0
2025-04-02 12:00:00,59.59,59.77,59.59,59.75,55392.0,59.59,59.77,59.59,59.75,55392.0
2025-04-02 12:30:00,59.74,59.84,59.69,59.76,104052.0,59.74,59.84,59.69,59.76,104052.0
2025-04-02 13:00:00,59.75,59.93,59.75,59.91,90809.0,59.75,59.93,59.75,59.91,90809.0
2025-04-02 13:30:00,59.91,59.92,59.58,59.63,117949.0,59.91,59.92,59.58,59.63,117949.0
2025-04-02 14:00:00,59.65,59.7,59.43,59.43,106985.0,59.65,59.7,59.43,59.43,106985.0
2025-04-02 14:30:00,59.42,59.71,59.41,59.57,127008.0,59.42,59.71,59.41,59.57,127008.0
2025-04-02 15:00:00,59.56,59.74,59.56,59.7,55408.0,59.56,59.74,59.56,59.7,55408.0
2025-04-02 15:30:00,59.7,59.93,59.68,59.9,228654.0,59.7,59.93,59.68,59.9,228654.0
2025-04-03 09:30:00,58.59,58.95,58.51,58.77,433375.0,58.59,58.95,58.51,58.77,433375.0
2025-04-03 10:00:00,58.75,59.29,58.72,59.22,321919.0,58.75,59.29,58.72,59.22,321919.0
2025-04-03 10:30:00,59.23,59.38,59.13,59.22,366580.0,59.23,59.38,59.13,59.22,366580.0
2025-04-03 11:00:00,59.22,59.25,58.95,59.0,254047.0,59.22,59.25,58.95,59.0,254047.0
2025-04-03 11:30:00,59.01,59.17,58.95,59.12,200823.0,59.01,59.17,58.95,59.12,200823.0
2025-04-03 12:00:00,59.12,59.23,59.0,59.23,77027.0,59.12,59.23,59.0,59.23,77027.0
2025-04-03 12:30:00,59.24,59.28,59.03,59.04,66601.0,59.24,59.28,59.03,59.04,66601.0
2025-04-03 13:00:00,59.02,59.03,58.81,58.81,83007.0,59.02,59.03,58.81,58.81,83007.0
2025-04-03 13:30:00,58.81,59.0,58.8,58.83,61943.0,58.81,59.0,58.8,58.83,61943.0
2025-04-03 14:00:00,58.84,58.87,58.67,58.79,234671.0,58.84,58.87,58.67,58.79,234671.0
2025-04-03 14:30:00,58.8,58.83,58.63,58.64,199293.0,58.8,58.83,58.63,58.64,199293.0
2025-04-03 15:00:00,58.65,58.8,58.59,58.61,235458.0,58.65,58.8,58.59,58.61,235458.0
2025-04-03 15:30:00,58.6,58.65,58.4,58.43,569713.0,58.6,58.65,58.4,58.43,569713.0
2025-04-04 09:30:00,56.09,56.39,55.52,55.61,1479115.0,56.09,56.39,55.52,55.61,1479115.0
2025-04-04 10:00:00,55.6,55.68,54.92,54.98,488004.0,55.6,55.68,54.92,54.98,488004.0
2025-04-04 10:30:00,54.97,55.07,54.13,54.54,505338.0,54.97,55.07,54.13,54.54,505338.0
2025-04-04 11:00:00,54.54,55.39,54.47,55.04,602106.0,54.54,55.39,54.47,55.04,602106.0
2025-04-04 11:30:00,55.03,55.18,54.71,54.85,435383.0,55.03,55.18,54.71,54.85,435383.0
2025-04-04 12:00:00,54.85,55.11,54.64,54.69,205007.0,54.85,55.11,54.64,54.69,205007.0
2025-04-04 12:30:00,54.69,54.87,54.52,54.55,165610.0,54.69,54.87,54.52,54.55,165610.0
2025-04-04 13:00:00,54.56,54.71,53.96,54.21,185685.0,54.56,54.71,53.96,54.21,185685.0
2025-04-04 13:30:00,54.2,54.68,54.01,54.68,201758.0,54.2,54.68,54.01,54.68,201758.0
2025-04-04 14:00:00,54.69,54.87,54.27,54.33,204807.0,54.69,54.87,54.27,54.33,204807.0
2025-04-04 14:30:00,54.34,54.47,54.25,54.39,184839.0,54.34,54.47,54.25,54.39,184839.0
2025-04-04 15:00:00,54.4,54.62,54.3,54.51,191276.0,54.4,54.62,54.3,54.51,191276.0
2025-04-04 15:30:00,54.5,54.86,54.47,54.64,769739.0,54.5,54.86,54.47,54.64,769739.0
2025-04-07 09:30:00,53.94,54.99,53.57,54.95,678698.0,53.94,54.99,53.57,54.95,678698.0
2025-04-07 10:00:00,54.96,56.54,54.38,54.4,691526.0,54.96,56.54,54.38,54.4,691526.0
2025-04-07 10:30:00,54.44,55.31,54.37,55.01,257869.0,54.44,55.31,54.37,55.01,257869.0
2025-04-07 11:00:00,55.01,55.42,53.72,53.78,311243.0,55.01,55.42,53.72,53.78,311243.0
2025-04-07 11:30:00,53.8,54.48,53.77,54.04,208962.0,53.8,54.48,53.77,54.04,208962.0
2025-04-07 12:00:00,54.01,54.03,53.62,54.02,149306.0,54.01,54.03,53.62,54.02,149306.0
2025-04-07 12:30:00,54.0,54.23,53.45,53.55,182010.0,54.0,54.23,53.45,53.55,182010.0
2025-04-07 13:00:00,53.54,54.57,53.54,54.57,254172.0,53.54,54.57,53.54,54.57,254172.0
2025-04-07 13:30:00,54.57,55.0,54.33,54.91,182604.0,54.57,55.0,54.33,54.91,182604.0
2025-04-07 14:00:00,54.92,55.0,54.47,54.49,181060.0,54.92,55.0,54.47,54.49,181060.0
2025-04-07 14:30:00,54.53,54.78,54.14,54.2,149637.0,54.53,54.78,54.14,54.2,149637.0
2025-04-07 15:00:00,54.2,54.48,54.05,54.22,235787.0,54.2,54.48,54.05,54.22,235787.0
2025-04-07 15:30:00,54.22,54.77,54.22,54.55,448562.0,54.22,54.77,54.22,54.55,448562.0
2025-04-08 09:30:00,55.45,55.52,54.68,54.93,466117.0,55.45,55.52,54.68,54.93,466117.0
2025-04-08 10:00:00,54.9,54.97,54.54,54.6,306175.0,54.9,54.97,54.54,54.6,306175.0
2025-04-08 10:30:00,54.62,54.65,53.87,53.88,236527.0,54.62,54.65,53.87,53.88,236527.0
2025-04-08 11:00:00,53.88,54.01,53.38,53.68,422964.0,53.88,54.01,53.38,53.68,422964.0
2025-04-08 11:30:00,53.67,54.15,53.6,53.91,141320.0,53.67,54.15,53.6,53.91,141320.0
2025-04-08 12:00:00,53.91,53.92,53.53,53.76,130526.0,53.91,53.92,53.53,53.76,130526.0
2025-04-08 12:30:00,53.77,53.81,53.04,53.04,216137.0,53.77,53.81,53.04,53.04,216137.0
2025-04-08 13:00:00,53.05,53.14,52.66,52.68,203342.0,53.05,53.14,52.66,52.68,203342.0
2025-04-08 13:30:00,52.67,53.27,52.63,53.07,144972.0,52.67,53.27,52.63,53.07,144972.0
2025-04-08 14:00:00,53.05,53.11,52.75,52.76,140399.0,53.05,53.11,52.75,52.76,140399.0
2025-04-08 14:30:00,52.77,53.33,52.56,52.58,234762.0,52.77,53.33,52.56,52.58,234762.0
2025-04-08 15:00:00,52.58,52.58,52.02,52.23,253175.0,52.58,52.58,52.02,52.23,253175.0
2025-04-08 15:30:00,52.22,52.36,51.67,52.31,681413.0,52.22,52.36,51.67,52.31,681413.0
2025-04-09 09:30:00,52.78,53.12,52.48,52.84,663881.0,52.78,53.12,52.48,52.84,663881.0
2025-04-09 10:00:00,52.83,53.02,52.44,52.76,369369.0,52.83,53.02,52.44,52.76,369369.0
2025-04-09 10:30:00,52.77,52.99,52.33,52.35,297488.0,52.77,52.99,52.33,52.35,297488.0
2025-04-09 11:00:00,52.34,52.81,52.33,52.71,334237.0,52.34,52.81,52.33,52.71,334237.0
2025-04-09 11:30:00,52.7,52.83,52.39,52.46,311479.0,52.7,52.83,52.39,52.46,311479.0
2025-04-09 12:00:00,52.45,52.7,52.27,52.51,204559.0,52.45,52.7,52.27,52.51,204559.0
2025-04-09 12:30:00,52.5,52.81,52.47,52.73,103490.0,52.5,52.81,52.47,52.73,103490.0
2025-04-09 13:00:00,52.73,54.95,52.49,54.22,287206.0,52.73,54.95,52.49,54.22,287206.0
2025-04-09 13:30:00,54.29,55.61,54.18,55.56,305490.0,54.29,55.61,54.18,55.56,305490.0
2025-04-09 14:00:00,55.49,55.93,55.19,55.73,354839.0,55.49,55.93,55.19,55.73,354839.0
2025-04-09 14:30:00,55.73,55.87,55.03,55.15,202821.0,55.73,55.87,55.03,55.15,202821.0
2025-04-09 15:00:00,55.19,56.03,55.02,55.87,233091.0,55.19,56.03,55.02,55.87,233091.0
2025-04-09 15:30:00,55.86,56.0,55.58,55.61,774592.0,55.86,56.0,55.58,55.61,774592.0
2025-04-10 09:30:00,55.21,55.24,54.55,54.58,429124.0,55.21,55.24,54.55,54.58,429124.0
2025-04-10 10:00:00,54.57,55.13,54.49,54.89,331284.0,54.57,55.13,54.49,54.89,331284.0
2025-04-10 10:30:00,54.92,55.38,54.92,55.04,176194.0,54.92,55.38,54.92,55.04,176194.0
2025-04-10 11:00:00,55.04,55.1,54.64,54.64,151078.0,55.04,55.1,54.64,54.64,151078.0
2025-04-10 11:30:00,54.65,54.71,54.23,54.26,186314.0,54.65,54.71,54.23,54.26,186314.0
2025-04-10 12:00:00,54.26,54.42,53.74,53.86,122494.0,54.26,54.42,53.74,53.86,122494.0
2025-04-10 12:30:00,53.88,54.6,53.88,54.47,119498.0,53.88,54.6,53.88,54.47,119498.0
2025-04-10 13:00:00,54.43,54.74,53.99,54.41,192075.0,54.43,54.74,53.99,54.41,192075.0
2025-04-10 13:30:00,54.37,54.94,54.34,54.84,96272.0,54.37,54.94,54.34,54.84,96272.0
2025-04-10 14:00:00,54.83,55.23,54.58,55.17,183430.0,54.83,55.23,54.58,55.17,183430.0
2025-04-10 14:30:00,55.17,55.25,54.81,54.97,88168.0,55.17,55.25,54.81,54.97,88168.0
2025-04-10 15:00:00,54.96,55.2,54.61,54.62,150754.0,54.96,55.2,54.61,54.62,150754.0
2025-04-10 15:30:00,54.59,54.9,54.27,54.84,605956.0,54.59,54.9,54.27,54.84,605956.0
2025-04-11 09:30:00,55.81,56.42,55.77,56.29,584470.0,55.81,56.42,55.77,56.29,584470.0
2025-04-11 10:00:00,56.29,56.64,55.87,55.89,254759.0,56.29,56.64,55.87,55.89,254759.0
2025-04-11 10:30:00,55.88,56.19,55.85,55.94,179568.0,55.88,56.19,55.85,55.94,179568.0
2025-04-11 11:00:00,55.94,56.39,55.92,56.18,337729.0,55.94,56.39,55.92,56.18,337729.0
2025-04-11 11:30:00,56.18,56.45,56.09,56.41,121552.0,56.18,56.45,56.09,56.41,121552.0
2025-04-11 12:00:00,56.41,56.71,56.32,56.61,103918.0,56.41,56.71,56.32,56.61,103918.0
2025-04-11 12:30:00,56.62,57.02,56.61,56.72,134997.0,56.62,57.02,56.61,56.72,134997.0
2025-04-11 13:00:00,56.72,56.87,56.62,56.65,123041.0,56.72,56.87,56.62,56.65,123041.0
2025-04-11 13:30:00,56.65,57.2,56.54,56.98,97340.0,56.65,57.2,56.54,56.98,97340.0
2025-04-11 14:00:00,57.01,57.14,56.88,56.96,91266.0,57.01,57.14,56.88,56.96,91266.0
2025-04-11 14:30:00,56.96,57.13,56.85,56.94,100267.0,56.96,57.13,56.85,56.94,100267.0
2025-04-11 15:00:00,56.94,57.35,56.94,57.16,160081.0,56.94,57.35,56.94,57.16,160081.0
2025-04-11 15:30:00,57.16,57.16,56.77,56.86,449476.0,57.16,57.16,56.77,56.86,449476.0
2025-04-14 09:30:00,57.12,57.43,56.86,57.4,247775.0,57.12,57.43,56.86,57.4,247775.0
2025-04-14 10:00:00,57.41,57.63,57.32,57.57,152949.0,57.41,57.63,57.32,57.57,152949.0
2025-04-14 10:30:00,57.57,57.67,57.49,57.55,174709.0,57.57,57.67,57.49,57.55,174709.0
2025-04-14 11:00:00,57.55,57.58,57.33,57.37,129112.0,57.55,57.58,57.33,57.37,129112.0
2025-04-14 11:30:00,57.37,57.37,56.73,56.73,166471.0,57.37,57.37,56.73,56.73,166471.0
2025-04-14 12:00:00,56.7,56.97,56.62,56.86,73452.0,56.7,56.97,56.62,56.86,73452.0
2025-04-14 12:30:00,56.82,57.07,56.81,56.94,123247.0,56.82,57.07,56.81,56.94,123247.0
2025-04-14 13:00:00,56.94,57.38,56.94,57.15,104592.0,56.94,57.38,56.94,57.15,104592.0
2025-04-14 13:30:00,57.16,57.34,57.1,57.25,64711.0,57.16,57.34,57.1,57.25,64711.0
2025-04-14 14:00:00,57.24,57.3,57.15,57.27,96619.0,57.24,57.3,57.15,57.27,96619.0
2025-04-14 14:30:00,57.27,57.34,57.26,57.28,93805.0,57.27,57.34,57.26,57.28,93805.0
2025-04-14 15:00:00,57.28,57.39,57.26,57.28,153547.0,57.28,57.39,57.26,57.28,153547.0
2025-04-14 15:30:00,57.27,57.34,56.91,56.98,568739.0,57.27,57.34,56.91,56.98,568739.0
2025-04-15 09:30:00,57.4,57.61,57.3,57.45,328776.0,57.4,57.61,57.3,57.45,328776.0
2025-04-15 10:00:00,57.45,57.61,57.38,57.55,171430.0,57.45,57.61,57.38,57.55,171430.0
2025-04-15 10:30:00,57.57,57.71,57.44,57.55,162663.0,57.57,57.71,57.44,57.55,162663.0
2025-04-15 11:00:00,57.55,57.73,57.5,57.59,148517.0,57.55,57.73,57.5,57.59,148517.0
2025-04-15 11:30:00,57.59,57.64,57.45,57.59,59835.0,57.59,57.64,57.45,57.59,59835.0
2025-04-15 12:00:00,57.61,57.65,57.49,57.5,47117.0,57.61,57.65,57.49,57.5,47117.0
2025-04-15 12:30:00,57.51,57.53,57.37,57.41,40268.0,57.51,57.53,57.37,57.41,40268.0
2025-04-15 13:00:00,57.41,57.45,57.24,57.3,60307.0,57.41,57.45,57.24,57.3,60307.0
2025-04-15 13:30:00,57.32,57.46,57.25,57.28,73152.0,57.32,57.46,57.25,57.28,73152.0
2025-04-15 14:00:00,57.28,57.3,57.1,57.15,113864.0,57.28,57.3,57.1,57.15,113864.0
2025-04-15 14:30:00,57.15,57.28,57.15,57.26,135785.0,57.15,57.28,57.15,57.26,135785.0
2025-04-15 15:00:00,57.26,57.38,57.2,57.29,195507.0,57.26,57.38,57.2,57.29,195507.0
2025-04-15 15:30:00,57.29,57.33,57.08,57.28,346747.0,57.29,57.33,57.08,57.28,346747.0
2025-04-16 09:30:00,57.15,57.52,57.07,57.12,348066.0,57.15,57.52,57.07,57.12,348066.0
2025-04-16 10:00:00,57.1,57.39,57.08,57.32,168969.0,57.1,57.39,57.08,57.32,168969.0
2025-04-16 10:30:00,57.33,57.41,57.27,57.35,143841.0,57.33,57.41,57.27,57.35,143841.0
2025-04-16 11:00:00,57.35,57.6,57.34,57.57,123798.0,57.35,57.6,57.34,57.57,123798.0
2025-04-16 11:30:00,57.57,57.65,57.44,57.47,65570.0,57.57,57.65,57.44,57.47,65570.0
2025-04-16 12:00:00,57.47,57.55,57.43,57.47,39072.0,57.47,57.55,57.43,57.47,39072.0
2025-04-16 12:30:00,57.47,57.55,57.37,57.51,74196.0,57.47,57.55,57.37,57.51,74196.0
2025-04-16 13:00:00,57.5,57.64,57.47,57.62,59842.0,57.5,57.64,57.47,57.62,59842.0
2025-04-16 13:30:00,57.62,57.62,57.04,57.04,94271.0,57.62,57.62,57.04,57.04,94271.0
2025-04-16 14:00:00,57.08,57.28,57.04,57.09,106967.0,57.08,57.28,57.04,57.09,106967.0
2025-04-16 14:30:00,57.08,57.14,56.86,56.86,83482.0,57.08,57.14,56.86,56.86,83482.0
2025-04-16 15:00:00,56.87,56.97,56.77,56.77,137751.0,56.87,56.97,56.77,56.77,137751.0
2025-04-16 15:30:00,56.78,57.23,56.78,57.14,408419.0,56.78,57.23,56.78,57.14,408419.0
2025-04-17 09:30:00,58.09,58.34,58.02,58.2,308038.0,58.09,58.34,58.02,58.2,308038.0
2025-04-17 10:00:00,58.21,58.29,58.07,58.07,188920.0,58.21,58.29,58.07,58.07,188920.0
2025-04-17 10:30:00,58.07,58.17,57.96,57.96,117998.0,58.07,58.17,57.96,57.96,117998.0
2025-04-17 11:00:00,57.95,58.35,57.94,58.3,122728.0,57.95,58.35,57.94,58.3,122728.0
2025-04-17 11:30:00,58.3,58.43,58.21,58.32,68051.0,58.3,58.43,58.21,58.32,68051.0
2025-04-17 12:00:00,58.34,58.66,58.29,58.61,89492.0,58.34,58.66,58.29,58.61,89492.0
2025-04-17 12:30:00,58.61,58.71,58.46,58.54,81225.0,58.61,58.71,58.46,58.54,81225.0
2025-04-17 13:00:00,58.53,58.55,58.3,58.3,105146.0,58.53,58.55,58.3,58.3,105146.0
2025-04-17 13:30:00,58.31,58.62,58.3,58.45,63962.0,58.31,58.62,58.3,58.45,63962.0
2025-04-17 14:00:00,58.45,58.67,58.42,58.57,100194.0,58.45,58.67,58.42,58.57,100194.0
2025-04-17 14:30:00,58.57,58.68,58.38,58.38,106528.0,58.57,58.68,58.38,58.38,106528.0
2025-04-17 15:00:00,58.38,58.46,58.2,58.24,133704.0,58.38,58.46,58.2,58.24,133704.0
2025-04-17 15:30:00,58.24,58.42,58.13,58.18,318570.0,58.24,58.42,58.13,58.18,318570.0
2025-04-21 09:30:00,58.44,58.54,58.01,58.04,182613.0,58.44,58.54,58.01,58.04,182613.0
2025-04-21 10:00:00,58.02,58.26,58.01,58.18,118766.0,58.02,58.26,58.01,58.18,118766.0
2025-04-21 10:30:00,58.18,58.34,58.17,58.21,73909.0,58.18,58.34,58.17,58.21,73909.0
2025-04-21 11:00:00,58.22,58.24,58.09,58.19,75801.0,58.22,58.24,58.09,58.19,75801.0
2025-04-21 11:30:00,58.21,58.21,58.07,58.1,108050.0,58.21,58.21,58.07,58.1,108050.0
2025-04-21 12:00:00,58.11,58.18,58.08,58.12,51302.0,58.11,58.18,58.08,58.12,51302.0
2025-04-21 12:30:00,58.12,58.29,58.12,58.22,37391.0,58.12,58.29,58.12,58.22,37391.0
2025-04-21 13:00:00,58.23,58.25,57.94,57.94,78051.0,58.23,58.25,57.94,57.94,78051.0
2025-04-21 13:30:00,57.94,58.02,57.86,57.88,56127.0,57.94,58.02,57.86,57.88,56127.0
2025-04-21 14:00:00,57.89,58.05,57.89,58.02,74101.0,57.89,58.05,57.89,58.02,74101.0
2025-04-21 14:30:00,58.02,58.23,58.0,58.07,64308.0,58.02,58.23,58.0,58.07,64308.0
2025-04-21 15:00:00,58.07,58.38,58.06,58.21,50787.0,58.07,58.38,58.06,58.21,50787.0
2025-04-21 15:30:00,58.22,58.55,58.22,58.46,192598.0,58.22,58.55,58.22,58.46,192598.0
2025-04-22 09:30:00,59.38,59.48,59.21,59.41,256703.0,59.38,59.48,59.21,59.41,256703.0
2025-04-22 10:00:00,59.43,59.6,59.39,59.53,129853.0,59.43,59.6,59.39,59.53,129853.0
2025-04-22 10:30:00,59.54,59.79,59.47,59.77,133294.0,59.54,59.79,59.47,59.77,133294.0
2025-04-22 11:00:00,59.77,60.01,59.74,59.87,161330.0,59.77,60.01,59.74,59.87,161330.0
2025-04-22 11:30:00,59.87,59.89,59.61,59.77,150363.0,59.87,59.89,59.61,59.77,150363.0
2025-04-22 12:00:00,59.77,60.08,59.77,60.05,77594.0,59.77,60.08,59.77,60.05,77594.0
2025-04-22 12:30:00,60.02,60.05,59.71,59.78,78161.0,60.02,60.05,59.71,59.78,78161.0
2025-04-22 13:00:00,59.79,59.85,59.47,59.47,54693.0,59.79,59.85,59.47,59.47,54693.0
2025-04-22 13:30:00,59.44,59.58,59.36,59.37,47439.0,59.44,59.58,59.36,59.37,47439.0
2025-04-22 14:00:00,59.37,59.69,59.34,59.63,71909.0,59.37,59.69,59.34,59.63,71909.0
2025-04-22 14:30:00,59.63,59.77,59.6,59.75,67067.0,59.63,59.77,59.6,59.75,67067.0
2025-04-22 15:00:00,59.75,59.8,59.55,59.56,57691.0,59.75,59.8,59.55,59.56,57691.0
2025-04-22 15:30:00,59.57,59.69,59.48,59.63,211801.0,59.57,59.69,59.48,59.63,211801.0
2025-04-23 09:30:00,61.11,61.88,60.88,61.6,642877.0,61.11,61.88,60.88,61.6,642877.0
2025-04-23 10:00:00,61.63,61.71,61.17,61.22,207613.0,61.63,61.71,61.17,61.22,207613.0
2025-04-23 10:30:00,61.21,61.37,61.14,61.22,150731.0,61.21,61.37,61.14,61.22,150731.0
2025-04-23 11:00:00,61.22,61.25,60.82,61.02,254662.0,61.22,61.25,60.82,61.02,254662.0
2025-04-23 11:30:00,61.02,61.06,60.73,60.88,203124.0,61.02,61.06,60.73,60.88,203124.0
2025-04-23 12:00:00,60.88,60.88,60.49,60.69,64069.0,60.88,60.88,60.49,60.69,64069.0
2025-04-23 12:30:00,60.68,60.8,60.64,60.73,65844.0,60.68,60.8,60.64,60.73,65844.0
2025-04-23 13:00:00,60.75,60.85,60.58,60.58,101866.0,60.75,60.85,60.58,60.58,101866.0
2025-04-23 13:30:00,60.58,60.64,60.41,60.63,87161.0,60.58,60.64,60.41,60.63,87161.0
2025-04-23 14:00:00,60.63,60.68,60.41,60.41,64317.0,60.63,60.68,60.41,60.41,64317.0
2025-04-23 14:30:00,60.42,60.49,60.31,60.31,72992.0,60.42,60.49,60.31,60.31,72992.0
2025-04-23 15:00:00,60.31,60.43,60.26,60.3,116257.0,60.31,60.43,60.26,60.3,116257.0
2025-04-23 15:30:00,60.29,60.39,60.16,60.21,459501.0,60.29,60.39,60.16,60.21,459501.0
2025-04-24 09:30:00,60.83,61.12,60.73,61.04,449418.0,60.83,61.12,60.73,61.04,449418.0
2025-04-24 10:00:00,61.02,61.12,60.8,61.06,292467.0,61.02,61.12,60.8,61.06,292467.0
2025-04-24 10:30:00,61.05,61.36,61.01,61.32,218637.0,61.05,61.36,61.01,61.32,218637.0
2025-04-24 11:00:00,61.32,61.54,61.29,61.35,216949.0,61.32,61.54,61.29,61.35,216949.0
2025-04-24 11:30:00,61.35,61.44,61.22,61.4,56030.0,61.35,61.44,61.22,61.4,56030.0
2025-04-24 12:00:00,61.4,61.6,61.34,61.49,78268.0,61.4,61.6,61.34,61.49,78268.0
2025-04-24 12:30:00,61.49,61.79,61.46,61.73,49869.0,61.49,61.79,61.46,61.73,49869.0
2025-04-24 13:00:00,61.73,61.76,61.59,61.68,82688.0,61.73,61.76,61.59,61.68,82688.0
2025-04-24 13:30:00,61.68,61.76,61.64,61.71,64461.0,61.68,61.76,61.64,61.71,64461.0
2025-04-24 14:00:00,61.71,61.78,61.59,61.59,77712.0,61.71,61.78,61.59,61.59,77712.0
2025-04-24 14:30:00,61.59,61.76,61.59,61.69,77441.0,61.59,61.76,61.59,61.69,77441.0
2025-04-24 15:00:00,61.69,61.84,61.54,61.74,147214.0,61.69,61.84,61.54,61.74,147214.0
2025-04-24 15:30:00,61.74,61.82,61.65,61.69,308881.0,61.74,61.82,61.65,61.69,308881.0
2025-04-25 09:30:00,61.16,61.18,60.9,60.9,237666.0,61.16,61.18,60.9,60.9,237666.0
2025-04-25 10:00:00,60.93,61.03,60.73,60.81,141497.0,60.93,61.03,60.73,60.81,141497.0
2025-04-25 10:30:00,60.81,60.83,60.52,60.58,109857.0,60.81,60.83,60.52,60.58,109857.0
2025-04-25 11:00:00,60.6,60.63,60.46,60.52,116810.0,60.6,60.63,60.46,60.52,116810.0
2025-04-25 11:30:00,60.52,60.69,60.48,60.68,187284.0,60.52,60.69,60.48,60.68,187284.0
2025-04-25 12:00:00,60.67,60.67,60.55,60.56,49009.0,60.67,60.67,60.55,60.56,49009.0
2025-04-25 12:30:00,60.56,60.68,60.56,60.56,42889.0,60.56,60.68,60.56,60.56,42889.0
2025-04-25 13:00:00,60.56,60.66,60.55,60.66,59224.0,60.56,60.66,60.55,60.66,59224.0
2025-04-25 13:30:00,60.66,60.72,60.43,60.5,82167.0,60.66,60.72,60.43,60.5,82167.0
2025-04-25 14:00:00,60.5,60.65,60.47,60.59,67668.0,60.5,60.65,60.47,60.59,67668.0
2025-04-25 14:30:00,60.58,60.64,60.42,60.45,114406.0,60.58,60.64,60.42,60.45,114406.0
2025-04-25 15:00:00,60.47,60.69,60.47,60.61,70409.0,60.47,60.69,60.47,60.61,70409.0
2025-04-25 15:30:00,60.59,60.72,60.54,60.56,298621.0,60.59,60.72,60.54,60.56,298621.0
2025-04-28 09:30:00,60.54,60.71,60.45,60.51,207805.0,60.54,60.71,60.45,60.51,207805.0
2025-04-28 10:00:00,60.5,60.86,60.49,60.83,146386.0,60.5,60.86,60.49,60.83,146386.0
2025-04-28 10:30:00,60.82,60.93,60.61,60.64,95158.0,60.82,60.93,60.61,60.64,95158.0
2025-04-28 11:00:00,60.64,60.73,60.53,60.53,75511.0,60.64,60.73,60.53,60.53,75511.0
2025-04-28 11:30:00,60.53,60.58,60.49,60.53,50752.0,60.53,60.58,60.49,60.53,50752.0
2025-04-28 12:00:00,60.54,60.63,60.51,60.55,31798.0,60.54,60.63,60.51,60.55,31798.0
2025-04-28 12:30:00,60.56,60.69,60.56,60.63,27592.0,60.56,60.69,60.56,60.63,27592.0
2025-04-28 13:00:00,60.62,60.67,60.54,60.6,45463.0,60.62,60.67,60.54,60.6,45463.0
2025-04-28 13:30:00,60.58,60.74,60.55,60.72,56889.0,60.58,60.74,60.55,60.72,56889.0
2025-04-28 14:00:00,60.72,60.87,60.7,60.84,43923.0,60.72,60.87,60.7,60.84,43923.0
2025-04-28 14:30:00,60.85,60.86,60.78,60.79,75162.0,60.85,60.86,60.78,60.79,75162.0
2025-04-28 15:00:00,60.8,60.83,60.75,60.82,77081.0,60.8,60.83,60.75,60.82,77081.0
2025-04-28 15:30:00,60.81,60.97,60.75,60.89,237696.0,60.81,60.97,60.75,60.89,237696.0
2025-04-29 09:30:00,61.52,61.58,61.18,61.18,224427.0,61.52,61.58,61.18,61.18,224427.0
2025-04-29 10:00:00,61.2,61.27,60.89,60.93,108061.0,61.2,61.27,60.89,60.93,108061.0
2025-04-29 10:30:00,60.9,61.05,60.86,61.02,109581.0,60.9,61.05,60.86,61.02,109581.0
2025-04-29 11:00:00,61.04,61.13,60.98,61.02,121066.0,61.04,61.13,60.98,61.02,121066.0
2025-04-29 11:30:00,61.02,61.05,60.89,60.96,38535.0,61.02,61.05,60.89,60.96,38535.0
2025-04-29 12:00:00,60.97,61.13,60.97,61.09,39515.0,60.97,61.13,60.97,61.09,39515.0
2025-04-29 12:30:00,61.09,61.12,60.86,60.91,49285.0,61.09,61.12,60.86,60.91,49285.0
2025-04-29 13:00:00,60.91,61.01,60.83,60.96,76007.0,60.91,61.01,60.83,60.96,76007.0
2025-04-29 13:30:00,60.97,61.07,60.95,60.98,47616.0,60.97,61.07,60.95,60.98,47616.0
2025-04-29 14:00:00,60.98,61.0,60.9,60.93,49628.0,60.98,61.0,60.9,60.93,49628.0
2025-04-29 14:30:00,60.92,60.97,60.88,60.89,48052.0,60.92,60.97,60.88,60.89,48052.0
2025-04-29 15:00:00,60.89,60.96,60.87,60.89,115213.0,60.89,60.96,60.87,60.89,115213.0
2025-04-29 15:30:00,60.89,60.93,60.84,60.9,307178.0,60.89,60.93,60.84,60.9,307178.0
2025-04-30 09:30:00,58.62,58.82,58.46,58.49,528595.0,58.62,58.82,58.46,58.49,528595.0
2025-04-30 10:00:00,58.48,59.02,58.47,58.92,262751.0,58.48,59.02,58.47,58.92,262751.0
2025-04-30 10:30:00,58.91,59.12,58.8,59.08,179968.0,58.91,59.12,58.8,59.08,179968.0
2025-04-30 11:00:00,59.12,59.36,59.12,59.17,145422.0,59.12,59.36,59.12,59.17,145422.0
2025-04-30 11:30:00,59.18,59.4,59.07,59.1,166193.0,59.18,59.4,59.07,59.1,166193.0
2025-04-30 12:00:00,59.12,59.14,58.95,58.99,51228.0,59.12,59.14,58.95,58.99,51228.0
2025-04-30 12:30:00,58.98,59.14,58.93,59.1,31893.0,58.98,59.14,58.93,59.1,31893.0
2025-04-30 13:00:00,59.11,59.23,58.96,59.21,66051.0,59.11,59.23,58.96,59.21,66051.0
2025-04-30 13:30:00,59.22,59.3,59.2,59.25,55987.0,59.22,59.3,59.2,59.25,55987.0
2025-04-30 14:00:00,59.26,59.51,59.21,59.24,116268.0,59.26,59.51,59.21,59.24,116268.0
2025-04-30 14:30:00,59.25,59.26,59.1,59.12,48316.0,59.25,59.26,59.1,59.12,48316.0
2025-04-30 15:00:00,59.13,59.17,59.03,59.04,105873.0,59.13,59.17,59.03,59.04,105873.0
2025-04-30 15:30:00,59.04,59.4,59.02,59.39,487596.0,59.04,59.4,59.02,59.39,487596.0
2025-05-01 09:30:00,59.6,59.65,59.16,59.17,214379.0,59.6,59.65,59.16,59.17,214379.0
2025-05-01 10:00:00,59.18,59.32,58.95,58.95,145548.0,59.18,59.32,58.95,58.95,145548.0
2025-05-01 10:30:00,58.95,59.02,58.86,59.02,86993.0,58.95,59.02,58.86,59.02,86993.0
2025-05-01 11:00:00,59.0,59.04,58.88,58.92,114581.0,59.0,59.04,58.88,58.92,114581.0
2025-05-01 11:30:00,58.92,58.92,58.61,58.67,80208.0,58.92,58.92,58.61,58.67,80208.0
2025-05-01 12:00:00,58.68,58.71,58.54,58.58,60536.0,58.68,58.71,58.54,58.58,60536.0
2025-05-01 12:30:00,58.58,58.63,58.55,58.59,111075.0,58.58,58.63,58.55,58.59,111075.0
2025-05-01 13:00:00,58.59,58.78,58.58,58.71,54732.0,58.59,58.78,58.58,58.71,54732.0
2025-05-01 13:30:00,58.72,58.77,58.63,58.73,60924.0,58.72,58.77,58.63,58.73,60924.0
2025-05-01 14:00:00,58.73,58.87,58.71,58.86,45987.0,58.73,58.87,58.71,58.86,45987.0
2025-05-01 14:30:00,58.86,58.96,58.8,58.8,73666.0,58.86,58.96,58.8,58.8,73666.0
2025-05-01 15:00:00,58.8,58.81,58.73,58.78,97499.0,58.8,58.81,58.73,58.78,97499.0
2025-05-01 15:30:00,58.78,58.82,58.49,58.53,421399.0,58.78,58.82,58.49,58.53,421399.0
2025-05-02 09:30:00,59.97,60.07,59.53,59.62,285625.0,59.97,60.07,59.53,59.62,285625.0
2025-05-02 10:00:00,59.63,59.97,59.6,59.96,146998.0,59.63,59.97,59.6,59.96,146998.0
2025-05-02 10:30:00,59.97,60.1,59.9,60.07,100280.0,59.97,60.1,59.9,60.07,100280.0
2025-05-02 11:00:00,60.08,60.14,59.91,59.93,122190.0,60.08,60.14,59.91,59.93,122190.0
2025-05-02 11:30:00,59.93,59.96,59.75,59.82,78912.0,59.93,59.96,59.75,59.82,78912.0
2025-05-02 12:00:00,59.83,60.15,59.82,60.08,60098.0,59.83,60.15,59.82,60.08,60098.0
2025-05-02 12:30:00,60.08,60.14,59.96,60.0,57347.0,60.08,60.14,59.96,60.0,57347.0
2025-05-02 13:00:00,60.0,60.0,59.84,59.85,58756.0,60.0,60.0,59.84,59.85,58756.0
2025-05-02 13:30:00,59.85,59.92,59.77,59.8,40872.0,59.85,59.92,59.77,59.8,40872.0
2025-05-02 14:00:00,59.79,59.86,59.78,59.84,39908.0,59.79,59.86,59.78,59.84,39908.0
2025-05-02 14:30:00,59.84,59.85,59.65,59.69,34027.0,59.84,59.85,59.65,59.69,34027.0
2025-05-02 15:00:00,59.69,59.83,59.66,59.81,64545.0,59.69,59.83,59.66,59.81,64545.0
2025-05-02 15:30:00,59.81,59.82,59.66,59.69,315023.0,59.81,59.82,59.66,59.69,315023.0
2025-05-05 09:30:00,60.0,60.09,59.38,59.41,133837.0,60.0,60.09,59.38,59.41,133837.0
2025-05-05 10:00:00,59.43,59.66,59.43,59.52,65518.0,59.43,59.66,59.43,59.52,65518.0
2025-05-05 10:30:00,59.52,59.71,59.43,59.6,64990.0,59.52,59.71,59.43,59.6,64990.0
2025-05-05 11:00:00,59.6,59.63,59.5,59.53,51797.0,59.6,59.63,59.5,59.53,51797.0
2025-05-05 11:30:00,59.54,59.56,59.47,59.54,69784.0,59.54,59.56,59.47,59.54,69784.0
2025-05-05 12:00:00,59.55,59.63,59.51,59.56,33462.0,59.55,59.63,59.51,59.56,33462.0
2025-05-05 12:30:00,59.56,59.66,59.51,59.54,51376.0,59.56,59.66,59.51,59.54,51376.0
2025-05-05 13:00:00,59.52,59.55,59.49,59.5,51321.0,59.52,59.55,59.49,59.5,51321.0
2025-05-05 13:30:00,59.51,59.61,59.5,59.54,40422.0,59.51,59.61,59.5,59.54,40422.0
2025-05-05 14:00:00,59.54,59.62,59.52,59.54,35016.0,59.54,59.62,59.52,59.54,35016.0
2025-05-05 14:30:00,59.54,59.6,59.53,59.56,57522.0,59.54,59.6,59.53,59.56,57522.0
2025-05-05 15:00:00,59.55,59.6,59.5,59.53,53909.0,59.55,59.6,59.5,59.53,53909.0
2025-05-05 15:30:00,59.52,59.64,59.51,59.57,231582.0,59.52,59.64,59.51,59.57,231582.0
2025-05-06 09:30:00,60.12,60.18,59.79,59.87,244405.0,60.12,60.18,59.79,59.87,244405.0
2025-05-06 10:00:00,59.88,60.09,59.87,59.93,180344.0,59.88,60.09,59.87,59.93,180344.0
2025-05-06 10:30:00,59.92,59.93,59.71,59.77,99004.0,59.92,59.93,59.71,59.77,99004.0
2025-05-06 11:00:00,59.77,59.85,59.74,59.8,113487.0,59.77,59.85,59.74,59.8,113487.0
2025-05-06 11:30:00,59.81,59.85,59.7,59.75,87319.0,59.81,59.85,59.7,59.75,87319.0
2025-05-06 12:00:00,59.75,60.0,59.75,59.85,49578.0,59.75,60.0,59.75,59.85,49578.0
2025-05-06 12:30:00,59.86,59.94,59.67,59.69,32483.0,59.86,59.94,59.67,59.69,32483.0
2025-05-06 13:00:00,59.7,59.87,59.7,59.78,40372.0,59.7,59.87,59.7,59.78,40372.0
2025-05-06 13:30:00,59.76,59.8,59.67,59.7,27704.0,59.76,59.8,59.67,59.7,27704.0
2025-05-06 14:00:00,59.72,59.82,59.69,59.8,31536.0,59.72,59.82,59.69,59.8,31536.0
2025-05-06 14:30:00,59.8,59.92,59.8,59.91,32343.0,59.8,59.92,59.8,59.91,32343.0
2025-05-06 15:00:00,59.92,59.95,59.8,59.9,39135.0,59.92,59.95,59.8,59.9,39135.0
2025-05-06 15:30:00,59.9,59.93,59.77,59.81,253305.0,59.9,59.93,59.77,59.81,253305.0
2025-05-07 09:30:00,60.17,60.17,59.76,60.09,299837.0,60.17,60.17,59.76,60.09,299837.0
2025-05-07 10:00:00,60.08,60.16,59.89,59.92,143187.0,60.08,60.16,59.89,59.92,143187.0
2025-05-07 10:30:00,59.92,60.09,59.9,60.04,105904.0,59.92,60.09,59.9,60.04,105904.0
2025-05-07 11:00:00,60.04,60.97,60.01,60.6,585437.0,60.04,60.97,60.01,60.6,585437.0
2025-05-07 11:30:00,60.61,60.71,60.26,60.43,172117.0,60.61,60.71,60.26,60.43,172117.0
2025-05-07 12:00:00,60.41,60.46,60.22,60.23,47887.0,60.41,60.46,60.22,60.23,47887.0
2025-05-07 12:30:00,60.24,60.4,60.22,60.38,38303.0,60.24,60.4,60.22,60.38,38303.0
2025-05-07 13:00:00,60.38,60.47,60.29,60.31,25519.0,60.38,60.47,60.29,60.31,25519.0
2025-05-07 13:30:00,60.29,60.29,60.04,60.04,49199.0,60.29,60.29,60.04,60.04,49199.0
2025-05-07 14:00:00,60.06,60.14,59.87,59.95,68258.0,60.06,60.14,59.87,59.95,68258.0
2025-05-07 14:30:00,59.96,60.17,59.8,60.12,98708.0,59.96,60.17,59.8,60.12,98708.0
2025-05-07 15:00:00,60.11,60.11,59.74,59.76,75930.0,60.11,60.11,59.74,59.76,75930.0
2025-05-07 15:30:00,59.76,60.08,59.75,60.03,314144.0,59.76,60.08,59.75,60.03,314144.0
2025-05-08 09:30:00,59.57,59.61,59.05,59.09,242210.0,59.57,59.61,59.05,59.09,242210.0
2025-05-08 10:00:00,59.09,59.33,59.08,59.18,146245.0,59.09,59.33,59.08,59.18,146245.0
2025-05-08 10:30:00,59.18,59.34,59.16,59.23,141492.0,59.18,59.34,59.16,59.23,141492.0
2025-05-08 11:00:00,59.24,59.32,59.12,59.22,151796.0,59.24,59.32,59.12,59.22,151796.0
2025-05-08 11:30:00,59.22,59.43,59.15,59.41,223302.0,59.22,59.43,59.15,59.41,223302.0
2025-05-08 12:00:00,59.4,59.42,59.22,59.22,181503.0,59.4,59.42,59.22,59.22,181503.0
2025-05-08 12:30:00,59.21,59.44,59.16,59.4,67464.0,59.21,59.44,59.16,59.4,67464.0
2025-05-08 13:00:00,59.39,59.4,59.19,59.22,72597.0,59.39,59.4,59.19,59.22,72597.0
2025-05-08 13:30:00,59.23,59.25,59.13,59.16,69884.0,59.23,59.25,59.13,59.16,69884.0
2025-05-08 14:00:00,59.15,59.21,59.03,59.04,92671.0,59.15,59.21,59.03,59.04,92671.0
2025-05-08 14:30:00,59.04,59.09,59.03,59.04,42968.0,59.04,59.09,59.03,59.04,42968.0
2025-05-08 15:00:00,59.05,59.26,58.98,59.16,93780.0,59.05,59.26,58.98,59.16,93780.0
2025-05-08 15:30:00,59.17,59.26,59.11,59.18,326374.0,59.17,59.26,59.11,59.18,326374.0
2025-05-09 09:30:00,59.69,59.78,59.43,59.61,165686.0,59.69,59.78,59.43,59.61,165686.0
2025-05-09 10:00:00,59.61,59.78,59.55,59.71,69135.0,59.61,59.78,59.55,59.71,69135.0
2025-05-09 10:30:00,59.71,59.81,59.67,59.73,62155.0,59.71,59.81,59.67,59.73,62155.0
2025-05-09 11:00:00,59.72,59.75,59.63,59.71,49519.0,59.72,59.75,59.63,59.71,49519.0
2025-05-09 11:30:00,59.7,59.9,59.66,59.87,55612.0,59.7,59.9,59.66,59.87,55612.0
2025-05-09 12:00:00,59.86,59.87,59.76,59.77,31238.0,59.86,59.87,59.76,59.77,31238.0
2025-05-09 12:30:00,59.77,59.78,59.69,59.71,35348.0,59.77,59.78,59.69,59.71,35348.0
2025-05-09 13:00:00,59.7,59.85,59.69,59.82,26079.0,59.7,59.85,59.69,59.82,26079.0
2025-05-09 13:30:00,59.82,59.95,59.82,59.94,21772.0,59.82,59.95,59.82,59.94,21772.0
2025-05-09 14:00:00,59.95,59.96,59.88,59.91,26471.0,59.95,59.96,59.88,59.91,26471.0
2025-05-09 14:30:00,59.91,59.99,59.9,59.97,35977.0,59.91,59.99,59.9,59.97,35977.0
2025-05-09 15:00:00,59.97,60.04,59.96,59.97,46870.0,59.97,60.04,59.96,59.97,46870.0
2025-05-09 15:30:00,59.95,60.03,59.92,59.99,160918.0,59.95,60.03,59.92,59.99,160918.0
2025-05-12 09:30:00,62.02,62.28,61.57,61.71,537559.0,62.02,62.28,61.57,61.71,537559.0
2025-05-12 10:00:00,61.71,61.9,61.34,61.43,155025.0,61.71,61.9,61.34,61.43,155025.0
2025-05-12 10:30:00,61.43,61.68,61.3,61.67,123481.0,61.43,61.68,61.3,61.67,123481.0
2025-05-12 11:00:00,61.67,61.82,61.61,61.62,115651.0,61.67,61.82,61.61,61.62,115651.0
2025-05-12 11:30:00,61.6,61.64,61.31,61.34,144951.0,61.6,61.64,61.31,61.34,144951.0
2025-05-12 12:00:00,61.35,61.46,61.23,61.23,103716.0,61.35,61.46,61.23,61.23,103716.0
2025-05-12 12:30:00,61.23,61.47,61.2,61.44,105712.0,61.23,61.47,61.2,61.44,105712.0
2025-05-12 13:00:00,61.45,61.46,61.26,61.33,75281.0,61.45,61.46,61.26,61.33,75281.0
2025-05-12 13:30:00,61.33,61.44,61.32,61.32,82526.0,61.33,61.44,61.32,61.32,82526.0
2025-05-12 14:00:00,61.32,61.4,61.27,61.31,58195.0,61.32,61.4,61.27,61.31,58195.0
2025-05-12 14:30:00,61.31,61.39,61.27,61.35,63520.0,61.31,61.39,61.27,61.35,63520.0
2025-05-12 15:00:00,61.35,61.39,61.3,61.37,77534.0,61.35,61.39,61.3,61.37,77534.0
2025-05-12 15:30:00,61.36,61.45,61.28,61.42,309419.0,61.36,61.45,61.28,61.42,309419.0
2025-05-13 09:30:00,61.95,62.06,61.77,61.97,266126.0,61.95,62.06,61.77,61.97,266126.0
2025-05-13 10:00:00,61.97,62.12,61.97,62.01,116570.0,61.97,62.12,61.97,62.01,116570.0
2025-05-13 10:30:00,62.0,62.42,62.0,62.41,167334.0,62.0,62.42,62.0,62.41,167334.0
2025-05-13 11:00:00,62.4,62.5,62.3,62.39,190479.0,62.4,62.5,62.3,62.39,190479.0
2025-05-13 11:30:00,62.38,62.45,62.33,62.43,71361.0,62.38,62.45,62.33,62.43,71361.0
2025-05-13 12:00:00,62.43,62.45,62.36,62.41,58933.0,62.43,62.45,62.36,62.41,58933.0
2025-05-13 12:30:00,62.41,62.49,62.39,62.46,56780.0,62.41,62.49,62.39,62.46,56780.0
2025-05-13 13:00:00,62.45,62.47,62.33,62.35,97890.0,62.45,62.47,62.33,62.35,97890.0
2025-05-13 13:30:00,62.36,62.44,62.3,62.33,49792.0,62.36,62.44,62.3,62.33,49792.0
2025-05-13 14:00:00,62.34,62.42,62.28,62.32,61068.0,62.34,62.42,62.28,62.32,61068.0
2025-05-13 14:30:00,62.32,62.45,62.24,62.43,73940.0,62.32,62.45,62.24,62.43,73940.0
2025-05-13 15:00:00,62.42,62.48,62.39,62.42,75350.0,62.42,62.48,62.39,62.42,75350.0
2025-05-13 15:30:00,62.41,62.43,62.27,62.27,312505.0,62.41,62.43,62.27,62.27,312505.0
2025-05-14 09:30:00,62.65,62.65,62.12,62.27,250610.0,62.65,62.65,62.12,62.27,250610.0
2025-05-14 10:00:00,62.24,62.35,62.19,62.23,83268.0,62.24,62.35,62.19,62.23,83268.0
2025-05-14 10:30:00,62.21,62.24,62.06,62.2,77746.0,62.21,62.24,62.06,62.2,77746.0
2025-05-14 11:00:00,62.2,62.22,61.96,62.19,64882.0,62.2,62.22,61.96,62.19,64882.0
2025-05-14 11:30:00,62.19,62.31,62.05,62.13,36591.0,62.19,62.31,62.05,62.13,36591.0
2025-05-14 12:00:00,62.12,62.23,62.07,62.09,27622.0,62.12,62.23,62.07,62.09,27622.0
2025-05-14 12:30:00,62.09,62.15,61.98,62.1,64106.0,62.09,62.15,61.98,62.1,64106.0
2025-05-14 13:00:00,62.1,62.22,62.02,62.08,112502.0,62.1,62.22,62.02,62.08,112502.0
2025-05-14 13:30:00,62.06,62.14,62.05,62.08,37496.0,62.06,62.14,62.05,62.08,37496.0
2025-05-14 14:00:00,62.08,62.09,61.95,61.97,37824.0,62.08,62.09,61.95,61.97,37824.0
2025-05-14 14:30:00,61.98,62.06,61.98,62.02,36560.0,61.98,62.06,61.98,62.02,36560.0
2025-05-14 15:00:00,62.01,62.06,61.94,62.05,58553.0,62.01,62.06,61.94,62.05,58553.0
2025-05-14 15:30:00,62.05,62.12,62.02,62.03,241659.0,62.05,62.12,62.02,62.03,241659.0
2025-05-15 09:30:00,62.42,62.42,62.01,62.02,349799.0,62.42,62.42,62.01,62.02,349799.0
2025-05-15 10:00:00,62.03,62.17,61.95,62.1,138880.0,62.03,62.17,61.95,62.1,138880.0
2025-05-15 10:30:00,62.11,62.16,61.94,62.13,347173.0,62.11,62.16,61.94,62.13,347173.0
2025-05-15 11:00:00,62.16,62.4,62.09,62.29,228184.0,62.16,62.4,62.09,62.29,228184.0
2025-05-15 11:30:00,62.28,62.44,62.23,62.42,78448.0,62.28,62.44,62.23,62.42,78448.0
2025-05-15 12:00:00,62.42,62.58,62.38,62.51,100692.0,62.42,62.58,62.38,62.51,100692.0
2025-05-15 12:30:00,62.51,62.58,62.5,62.55,75236.0,62.51,62.58,62.5,62.55,75236.0
2025-05-15 13:00:00,62.56,62.63,62.49,62.52,161244.0,62.56,62.63,62.49,62.52,161244.0
2025-05-15 13:30:00,62.51,62.53,62.46,62.51,51080.0,62.51,62.53,62.46,62.51,51080.0
2025-05-15 14:00:00,62.5,62.59,62.48,62.55,47531.0,62.5,62.59,62.48,62.55,47531.0
2025-05-15 14:30:00,62.56,62.67,62.56,62.64,120434.0,62.56,62.67,62.56,62.64,120434.0
2025-05-15 15:00:00,62.63,62.69,62.58,62.6,121038.0,62.63,62.69,62.58,62.6,121038.0
2025-05-15 15:30:00,62.61,62.8,62.61,62.78,349813.0,62.61,62.8,62.61,62.78,349813.0
2025-05-16 09:30:00,61.85,62.03,61.76,62.03,334744.0,61.85,62.03,61.76,62.03,334744.0
2025-05-16 10:00:00,62.02,62.1,61.93,61.98,114621.0,62.02,62.1,61.93,61.98,114621.0
2025-05-16 10:30:00,61.99,62.02,61.73,61.8,185517.0,61.99,62.02,61.73,61.8,185517.0
2025-05-16 11:00:00,61.81,62.0,61.81,62.0,104941.0,61.81,62.0,61.81,62.0,104941.0
2025-05-16 11:30:00,62.01,62.22,61.97,62.09,191963.0,62.01,62.22,61.97,62.09,191963.0
2025-05-16 12:00:00,62.08,62.22,62.04,62.19,62553.0,62.08,62.22,62.04,62.19,62553.0
2025-05-16 12:30:00,62.2,62.28,62.19,62.23,106376.0,62.2,62.28,62.19,62.23,106376.0
2025-05-16 13:00:00,62.22,62.42,62.19,62.36,76656.0,62.22,62.42,62.19,62.36,76656.0
2025-05-16 13:30:00,62.36,62.37,62.3,62.33,60444.0,62.36,62.37,62.3,62.33,60444.0
2025-05-16 14:00:00,62.32,62.49,62.32,62.44,60614.0,62.32,62.49,62.32,62.44,60614.0
2025-05-16 14:30:00,62.44,62.58,62.41,62.52,97198.0,62.44,62.58,62.41,62.52,97198.0
2025-05-16 15:00:00,62.52,62.63,62.51,62.59,81701.0,62.52,62.63,62.51,62.59,81701.0
2025-05-16 15:30:00,62.59,62.67,62.5,62.65,422281.0,62.59,62.67,62.5,62.65,422281.0
2025-05-19 09:30:00,61.34,61.73,61.3,61.73,495178.0,61.34,61.73,61.3,61.73,495178.0
2025-05-19 10:00:00,61.73,61.79,61.61,61.77,201060.0,61.73,61.79,61.61,61.77,201060.0
2025-05-19 10:30:00,61.77,61.94,61.77,61.92,87379.0,61.77,61.94,61.77,61.92,87379.0
2025-05-19 11:00:00,61.93,62.17,61.93,62.12,97609.0,61.93,62.17,61.93,62.12,97609.0
2025-05-19 11:30:00,62.13,62.3,62.12,62.16,111281.0,62.13,62.3,62.12,62.16,111281.0
2025-05-19 12:00:00,62.16,62.28,62.13,62.25,79747.0,62.16,62.28,62.13,62.25,79747.0
2025-05-19 12:30:00,62.25,62.29,62.18,62.21,57955.0,62.25,62.29,62.18,62.21,57955.0
2025-05-19 13:00:00,62.22,62.31,62.21,62.25,64069.0,62.22,62.31,62.21,62.25,64069.0
2025-05-19 13:30:00,62.25,62.28,62.14,62.17,60897.0,62.25,62.28,62.14,62.17,60897.0
2025-05-19 14:00:00,62.18,62.24,62.13,62.21,59468.0,62.18,62.24,62.13,62.21,59468.0
2025-05-19 14:30:00,62.22,62.27,62.19,62.23,62115.0,62.22,62.27,62.19,62.23,62115.0
2025-05-19 15:00:00,62.23,62.27,62.19,62.2,80024.0,62.23,62.27,62.19,62.2,80024.0
2025-05-19 15:30:00,62.2,62.41,62.19,62.39,332856.0,62.2,62.41,62.19,62.39,332856.0
2025-05-20 09:30:00,62.44,62.65,62.39,62.5,178045.0,62.44,62.65,62.39,62.5,178045.0
2025-05-20 10:00:00,62.5,62.59,62.49,62.59,76738.0,62.5,62.59,62.49,62.59,76738.0
2025-05-20 10:30:00,62.6,62.63,62.47,62.48,56644.0,62.6,62.63,62.47,62.48,56644.0
2025-05-20 11:00:00,62.47,62.59,62.44,62.53,70088.0,62.47,62.59,62.44,62.53,70088.0
2025-05-20 11:30:00,62.53,62.54,62.38,62.43,122018.0,62.53,62.54,62.38,62.43,122018.0
2025-05-20 12:00:00,62.42,62.45,62.33,62.37,69589.0,62.42,62.45,62.33,62.37,69589.0
2025-05-20 12:30:00,62.37,62.39,62.33,62.37,52076.0,62.37,62.39,62.33,62.37,52076.0
2025-05-20 13:00:00,62.37,62.39,62.25,62.31,60937.0,62.37,62.39,62.25,62.31,60937.0
2025-05-20 13:30:00,62.3,62.37,62.3,62.37,37132.0,62.3,62.37,62.3,62.37,37132.0
2025-05-20 14:00:00,62.36,62.37,62.13,62.14,58808.0,62.36,62.37,62.13,62.14,58808.0
2025-05-20 14:30:00,62.14,62.22,62.11,62.17,55757.0,62.14,62.22,62.11,62.17,55757.0
2025-05-20 15:00:00,62.16,62.25,62.08,62.24,106834.0,62.16,62.25,62.08,62.24,106834.0
2025-05-20 15:30:00,62.26,62.36,62.21,62.24,458030.0,62.26,62.36,62.21,62.24,458030.0
2025-05-21 09:30:00,62.44,62.49,62.14,62.35,154621.0,62.44,62.49,62.14,62.35,154621.0
2025-05-21 10:00:00,62.35,62.49,62.31,62.48,193740.0,62.35,62.49,62.31,62.48,193740.0
2025-05-21 10:30:00,62.46,62.49,62.35,62.47,105736.0,62.46,62.49,62.35,62.47,105736.0
2025-05-21 11:00:00,62.46,62.65,62.45,62.6,142327.0,62.46,62.65,62.45,62.6,142327.0
2025-05-21 11:30:00,62.6,62.62,62.44,62.54,96437.0,62.6,62.62,62.44,62.54,96437.0
2025-05-21 12:00:00,62.53,62.57,62.39,62.4,79731.0,62.53,62.57,62.39,62.4,79731.0
2025-05-21 12:30:00,62.4,62.51,62.39,62.43,60504.0,62.4,62.51,62.39,62.43,60504.0
2025-05-21 13:00:00,62.43,62.49,62.1,62.12,90629.0,62.43,62.49,62.1,62.12,90629.0
2025-05-21 13:30:00,62.11,62.3,62.05,62.24,63237.0,62.11,62.3,62.05,62.24,63237.0
2025-05-21 14:00:00,62.24,62.27,62.06,62.1,46552.0,62.24,62.27,62.06,62.1,46552.0
2025-05-21 14:30:00,62.08,62.22,62.06,62.09,50690.0,62.08,62.22,62.06,62.09,50690.0
2025-05-21 15:00:00,62.11,62.18,62.06,62.08,78893.0,62.11,62.18,62.06,62.08,78893.0
2025-05-21 15:30:00,62.08,62.24,61.97,61.97,249957.0,62.08,62.24,61.97,61.97,249957.0
2025-05-22 09:30:00,61.84,61.88,61.27,61.37,723895.0,61.84,61.88,61.27,61.37,723895.0
2025-05-22 10:00:00,61.38,61.53,61.25,61.44,167082.0,61.38,61.53,61.25,61.44,167082.0
2025-05-22 10:30:00,61.43,61.51,61.4,61.5,191419.0,61.43,61.51,61.4,61.5,191419.0
2025-05-22 11:00:00,61.51,61.56,61.27,61.48,192983.0,61.51,61.56,61.27,61.48,192983.0
2025-05-22 11:30:00,61.48,61.57,61.44,61.51,167952.0,61.48,61.57,61.44,61.51,167952.0
2025-05-22 12:00:00,61.51,61.69,61.51,61.62,171861.0,61.51,61.69,61.51,61.62,171861.0
2025-05-22 12:30:00,61.64,61.65,61.45,61.45,96584.0,61.64,61.65,61.45,61.45,96584.0
2025-05-22 13:00:00,61.45,61.68,61.41,61.65,84175.0,61.45,61.68,61.41,61.65,84175.0
2025-05-22 13:30:00,61.65,61.74,61.62,61.68,141650.0,61.65,61.74,61.62,61.68,141650.0
2025-05-22 14:00:00,61.67,61.7,61.62,61.62,112332.0,61.67,61.7,61.62,61.62,112332.0
2025-05-22 14:30:00,61.62,61.67,61.56,61.56,118197.0,61.62,61.67,61.56,61.56,118197.0
2025-05-22 15:00:00,61.57,61.61,61.49,61.5,101989.0,61.57,61.61,61.49,61.5,101989.0
2025-05-22 15:30:00,61.51,61.52,61.11,61.12,488386.0,61.51,61.52,61.11,61.12,488386.0
2025-05-23 09:30:00,61.16,61.35,60.89,61.22,455780.0,61.16,61.35,60.89,61.22,455780.0
2025-05-23 10:00:00,61.22,61.64,61.21,61.58,189672.0,61.22,61.64,61.21,61.58,189672.0
2025-05-23 10:30:00,61.59,61.71,61.5,61.55,85285.0,61.59,61.71,61.5,61.55,85285.0
2025-05-23 11:00:00,61.56,61.61,61.37,61.41,258869.0,61.56,61.61,61.37,61.41,258869.0
2025-05-23 11:30:00,61.42,61.72,61.42,61.54,127664.0,61.42,61.72,61.42,61.54,127664.0
2025-05-23 12:00:00,61.55,61.56,61.42,61.55,59278.0,61.55,61.56,61.42,61.55,59278.0
2025-05-23 12:30:00,61.55,61.61,61.49,61.56,168253.0,61.55,61.61,61.49,61.56,168253.0
2025-05-23 13:00:00,61.56,61.65,61.51,61.63,309172.0,61.56,61.65,61.51,61.63,309172.0
2025-05-23 13:30:00,61.63,61.71,61.57,61.6,176764.0,61.63,61.71,61.57,61.6,176764.0
2025-05-23 14:00:00,61.6,61.73,61.59,61.66,98387.0,61.6,61.73,61.59,61.66,98387.0
2025-05-23 14:30:00,61.67,61.72,61.61,61.62,77784.0,61.67,61.72,61.61,61.62,77784.0
2025-05-23 15:00:00,61.61,61.66,61.48,61.51,129852.0,61.61,61.66,61.48,61.51,129852.0
2025-05-23 15:30:00,61.51,61.6,61.46,61.57,445122.0,61.51,61.6,61.46,61.57,445122.0
2025-05-27 09:30:00,61.08,61.18,60.77,60.78,350840.0,61.08,61.18,60.77,60.78,350840.0
2025-05-27 10:00:00,60.78,61.08,60.76,60.86,311981.0,60.78,61.08,60.76,60.86,311981.0
2025-05-27 10:30:00,60.85,60.87,60.63,60.63,152326.0,60.85,60.87,60.63,60.63,152326.0
2025-05-27 11:00:00,60.63,60.74,60.58,60.74,321849.0,60.63,60.74,60.58,60.74,321849.0
2025-05-27 11:30:00,60.75,60.82,60.62,60.78,204416.0,60.75,60.82,60.62,60.78,204416.0
2025-05-27 12:00:00,60.78,60.88,60.76,60.85,101473.0,60.78,60.88,60.76,60.85,101473.0
2025-05-27 12:30:00,60.86,60.89,60.74,60.77,177038.0,60.86,60.89,60.74,60.77,177038.0
2025-05-27 13:00:00,60.76,60.87,60.73,60.83,109477.0,60.76,60.87,60.73,60.83,109477.0
2025-05-27 13:30:00,60.83,60.86,60.79,60.84,84279.0,60.83,60.86,60.79,60.84,84279.0
2025-05-27 14:00:00,60.84,60.91,60.83,60.88,186274.0,60.84,60.91,60.83,60.88,186274.0
2025-05-27 14:30:00,60.89,60.94,60.87,60.89,137810.0,60.89,60.94,60.87,60.89,137810.0
2025-05-27 15:00:00,60.89,60.94,60.84,60.86,139456.0,60.89,60.94,60.84,60.86,139456.0
2025-05-27 15:30:00,60.87,60.9,60.73,60.81,536225.0,60.87,60.9,60.73,60.81,536225.0
2025-05-28 09:30:00,60.27,60.29,59.81,59.96,579915.0,60.27,60.29,59.81,59.96,579915.0
2025-05-28 10:00:00,59.97,60.15,59.96,60.15,234493.0,59.97,60.15,59.96,60.15,234493.0
2025-05-28 10:30:00,60.14,60.22,60.0,60.04,188085.0,60.14,60.22,60.0,60.04,188085.0
2025-05-28 11:00:00,60.04,60.11,59.93,59.95,167939.0,60.04,60.11,59.93,59.95,167939.0
2025-05-28 11:30:00,59.95,59.95,59.76,59.78,96131.0,59.95,59.95,59.76,59.78,96131.0
2025-05-28 12:00:00,59.77,59.99,59.77,59.99,75844.0,59.77,59.99,59.77,59.99,75844.0
2025-05-28 12:30:00,59.98,60.08,59.97,60.06,88880.0,59.98,60.08,59.97,60.06,88880.0
2025-05-28 13:00:00,60.07,60.18,60.06,60.13,48923.0,60.07,60.18,60.06,60.13,48923.0
2025-05-28 13:30:00,60.13,60.16,60.06,60.08,95857.0,60.13,60.16,60.06,60.08,95857.0
2025-05-28 14:00:00,60.07,60.22,60.07,60.18,75743.0,60.07,60.22,60.07,60.18,75743.0
2025-05-28 14:30:00,60.19,60.24,60.09,60.19,121145.0,60.19,60.24,60.09,60.19,121145.0
2025-05-28 15:00:00,60.18,60.21,60.05,60.07,116179.0,60.18,60.21,60.05,60.07,116179.0
2025-05-28 15:30:00,60.08,60.13,59.96,59.96,395912.0,60.08,60.13,59.96,59.96,395912.0
2025-05-29 09:30:00,60.3,60.34,60.14,60.19,223144.0,60.3,60.34,60.14,60.19,223144.0
2025-05-29 10:00:00,60.2,60.23,60.05,60.12,134090.0,60.2,60.23,60.05,60.12,134090.0
2025-05-29 10:30:00,60.12,60.26,60.05,60.21,84176.0,60.12,60.26,60.05,60.21,84176.0
2025-05-29 11:00:00,60.21,60.28,60.17,60.25,87762.0,60.21,60.28,60.17,60.25,87762.0
2025-05-29 11:30:00,60.24,60.26,59.99,60.04,126030.0,60.24,60.26,59.99,60.04,126030.0
2025-05-29 12:00:00,60.03,60.2,60.0,60.14,40815.0,60.03,60.2,60.0,60.14,40815.0
2025-05-29 12:30:00,60.14,60.23,60.13,60.22,56118.0,60.14,60.23,60.13,60.22,56118.0
2025-05-29 13:00:00,60.21,60.31,60.21,60.24,72210.0,60.21,60.31,60.21,60.24,72210.0
2025-05-29 13:30:00,60.23,60.39,60.23,60.34,60312.0,60.23,60.39,60.23,60.34,60312.0
2025-05-29 14:00:00,60.34,60.4,60.23,60.24,66158.0,60.34,60.4,60.23,60.24,66158.0
2025-05-29 14:30:00,60.25,60.39,60.25,60.29,89857.0,60.25,60.39,60.25,60.29,89857.0
2025-05-29 15:00:00,60.29,60.38,60.26,60.32,110682.0,60.29,60.38,60.26,60.32,110682.0
2025-05-29 15:30:00,60.31,60.34,60.16,60.21,322093.0,60.31,60.34,60.16,60.21,322093.0
2025-05-30 09:30:00,59.8,59.8,59.36,59.42,328082.0,59.8,59.8,59.36,59.42,328082.0
2025-05-30 10:00:00,59.44,59.71,59.44,59.61,201829.0,59.44,59.71,59.44,59.61,201829.0
2025-05-30 10:30:00,59.6,59.72,59.45,59.48,115520.0,59.6,59.72,59.45,59.48,115520.0
2025-05-30 11:00:00,59.49,59.64,59.44,59.48,125875.0,59.49,59.64,59.44,59.48,125875.0
2025-05-30 11:30:00,59.47,59.47,59.2,59.29,325547.0,59.47,59.47,59.2,59.29,325547.0
2025-05-30 12:00:00,59.29,59.43,59.16,59.18,114828.0,59.29,59.43,59.16,59.18,114828.0
2025-05-30 12:30:00,59.17,59.17,58.96,59.07,219480.0,59.17,59.17,58.96,59.07,219480.0
2025-05-30 13:00:00,59.06,59.2,59.04,59.19,159142.0,59.06,59.2,59.04,59.19,159142.0
2025-05-30 13:30:00,59.19,59.24,59.14,59.14,95044.0,59.19,59.24,59.14,59.14,95044.0
2025-05-30 14:00:00,59.14,59.37,59.14,59.33,151438.0,59.14,59.37,59.14,59.33,151438.0
2025-05-30 14:30:00,59.34,59.35,59.27,59.31,98863.0,59.34,59.35,59.27,59.31,98863.0
2025-05-30 15:00:00,59.31,59.38,59.3,59.37,122256.0,59.31,59.38,59.3,59.37,122256.0
2025-05-30 15:30:00,59.36,59.46,59.29,59.41,500110.0,59.36,59.46,59.29,59.41,500110.0
2025-06-02 09:30:00,59.38,59.5,59.13,59.16,352875.0,59.38,59.5,59.13,59.16,352875.0
2025-06-02 10:00:00,59.15,59.47,59.05,59.4,303311.0,59.15,59.47,59.05,59.4,303311.0
2025-06-02 10:30:00,59.4,59.6,59.37,59.55,358156.0,59.4,59.6,59.37,59.55,358156.0
2025-06-02 11:00:00,59.55,59.64,59.29,59.33,307118.0,59.55,59.64,59.29,59.33,307118.0
2025-06-02 11:30:00,59.34,59.53,59.25,59.45,230154.0,59.34,59.53,59.25,59.45,230154.0
2025-06-02 12:00:00,59.45,59.47,59.33,59.38,87922.0,59.45,59.47,59.33,59.38,87922.0
2025-06-02 12:30:00,59.39,59.52,59.29,59.5,176294.0,59.39,59.52,59.29,59.5,176294.0
2025-06-02 13:00:00,59.48,59.53,59.33,59.33,101485.0,59.48,59.53,59.33,59.33,101485.0
2025-06-02 13:30:00,59.34,59.41,59.33,59.36,66145.0,59.34,59.41,59.33,59.36,66145.0
2025-06-02 14:00:00,59.35,59.48,59.3,59.45,117694.0,59.35,59.48,59.3,59.45,117694.0
2025-06-02 14:30:00,59.46,59.52,59.46,59.51,99277.0,59.46,59.52,59.46,59.51,99277.0
2025-06-02 15:00:00,59.52,59.62,59.47,59.59,162326.0,59.52,59.62,59.47,59.59,162326.0
2025-06-02 15:30:00,59.59,59.61,59.5,59.57,292139.0,59.59,59.61,59.5,59.57,292139.0
2025-06-03 09:30:00,58.08,58.3,57.79,58.11,860063.0,58.08,58.3,57.79,58.11,860063.0
2025-06-03 10:00:00,58.11,58.39,58.05,58.36,287037.0,58.11,58.39,58.05,58.36,287037.0
2025-06-03 10:30:00,58.36,58.57,58.26,58.51,552879.0,58.36,58.57,58.26,58.51,552879.0
2025-06-03 11:00:00,58.5,58.58,58.42,58.45,172446.0,58.5,58.58,58.42,58.45,172446.0
2025-06-03 11:30:00,58.45,58.75,58.44,58.69,271535.0,58.45,58.75,58.44,58.69,271535.0
2025-06-03 12:00:00,58.7,58.71,58.58,58.65,84315.0,58.7,58.71,58.58,58.65,84315.0
2025-06-03 12:30:00,58.66,58.7,58.56,58.68,82435.0,58.66,58.7,58.56,58.68,82435.0
2025-06-03 13:00:00,58.68,58.84,58.66,58.82,127676.0,58.68,58.84,58.66,58.82,127676.0
2025-06-03 13:30:00,58.82,58.83,58.73,58.8,168442.0,58.82,58.83,58.73,58.8,168442.0
2025-06-03 14:00:00,58.8,58.95,58.73,58.88,99787.0,58.8,58.95,58.73,58.88,99787.0
2025-06-03 14:30:00,58.87,58.96,58.86,58.91,94067.0,58.87,58.96,58.86,58.91,94067.0
2025-06-03 15:00:00,58.91,58.95,58.87,58.89,84545.0,58.91,58.95,58.87,58.89,84545.0
2025-06-03 15:30:00,58.88,58.96,58.8,58.86,250147.0,58.88,58.96,58.8,58.86,250147.0
2025-06-04 09:30:00,59.08,59.33,58.99,59.09,212817.0,59.08,59.33,58.99,59.09,212817.0
2025-06-04 10:00:00,59.07,59.27,59.01,59.22,130168.0,59.07,59.27,59.01,59.22,130168.0
2025-06-04 10:30:00,59.21,59.29,59.04,59.07,150263.0,59.21,59.29,59.04,59.07,150263.0
2025-06-04 11:00:00,59.07,59.14,58.81,58.85,156183.0,59.07,59.14,58.81,58.85,156183.0
2025-06-04 11:30:00,58.85,58.94,58.78,58.84,168017.0,58.85,58.94,58.78,58.84,168017.0
2025-06-04 12:00:00,58.84,58.89,58.77,58.8,63049.0,58.84,58.89,58.77,58.8,63049.0
2025-06-04 12:30:00,58.8,58.84,58.76,58.82,96204.0,58.8,58.84,58.76,58.82,96204.0
2025-06-04 13:00:00,58.81,58.86,58.6,58.61,159597.0,58.81,58.86,58.6,58.61,159597.0
2025-06-04 13:30:00,58.62,58.73,58.59,58.69,88579.0,58.62,58.73,58.59,58.69,88579.0
2025-06-04 14:00:00,58.7,58.83,58.63,58.82,82731.0,58.7,58.83,58.63,58.82,82731.0
2025-06-04 14:30:00,58.81,58.83,58.73,58.75,96196.0,58.81,58.83,58.73,58.75,96196.0
2025-06-04 15:00:00,58.75,58.77,58.69,58.74,68263.0,58.75,58.77,58.69,58.74,68263.0
2025-06-04 15:30:00,58.74,58.76,58.53,58.54,400665.0,58.74,58.76,58.53,58.54,400665.0
2025-06-05 09:30:00,59.68,59.79,59.52,59.58,305090.0,59.68,59.79,59.52,59.58,305090.0
2025-06-05 10:00:00,59.59,59.61,59.38,59.54,106969.0,59.59,59.61,59.38,59.54,106969.0
2025-06-05 10:30:00,59.53,59.84,59.5,59.77,210936.0,59.53,59.84,59.5,59.77,210936.0
2025-06-05 11:00:00,59.76,59.86,59.72,59.72,191589.0,59.76,59.86,59.72,59.72,191589.0
2025-06-05 11:30:00,59.72,59.75,59.43,59.5,122401.0,59.72,59.75,59.43,59.5,122401.0
2025-06-05 12:00:00,59.5,59.52,59.43,59.49,38522.0,59.5,59.52,59.43,59.49,38522.0
2025-06-05 12:30:00,59.51,59.55,59.41,59.52,90476.0,59.51,59.55,59.41,59.52,90476.0
2025-06-05 13:00:00,59.51,59.62,59.48,59.61,58491.0,59.51,59.62,59.48,59.61,58491.0
2025-06-05 13:30:00,59.62,59.64,59.48,59.52,44691.0,59.62,59.64,59.48,59.52,44691.0
2025-06-05 14:00:00,59.53,59.53,59.3,59.43,67106.0,59.53,59.53,59.3,59.43,67106.0
2025-06-05 14:30:00,59.43,59.47,59.37,59.41,65130.0,59.43,59.47,59.37,59.41,65130.0
2025-06-05 15:00:00,59.42,59.47,59.21,59.29,105330.0,59.42,59.47,59.21,59.29,105330.0
2025-06-05 15:30:00,59.29,59.32,59.1,59.23,396394.0,59.29,59.32,59.1,59.23,396394.0
2025-06-06 09:30:00,59.19,59.33,59.05,59.17,182698.0,59.19,59.33,59.05,59.17,182698.0
2025-06-06 10:00:00,59.18,59.22,59.02,59.09,173703.0,59.18,59.22,59.02,59.09,173703.0
2025-06-06 10:30:00,59.1,59.13,58.84,58.86,267515.0,59.1,59.13,58.84,58.86,267515.0
2025-06-06 11:00:00,58.85,58.97,58.7,58.79,174235.0,58.85,58.97,58.7,58.79,174235.0
2025-06-06 11:30:00,58.79,59.01,58.77,58.97,192417.0,58.79,59.01,58.77,58.97,192417.0
2025-06-06 12:00:00,58.98,59.02,58.89,58.92,96029.0,58.98,59.02,58.89,58.92,96029.0
2025-06-06 12:30:00,58.92,58.96,58.8,58.83,71028.0,58.92,58.96,58.8,58.83,71028.0
2025-06-06 13:00:00,58.84,58.93,58.8,58.89,53097.0,58.84,58.93,58.8,58.89,53097.0
2025-06-06 13:30:00,58.89,58.95,58.86,58.94,74620.0,58.89,58.95,58.86,58.94,74620.0
2025-06-06 14:00:00,58.94,59.07,58.94,59.01,67736.0,58.94,59.07,58.94,59.01,67736.0
2025-06-06 14:30:00,59.01,59.08,59.0,59.05,83312.0,59.01,59.08,59.0,59.05,83312.0
2025-06-06 15:00:00,59.05,59.13,59.0,59.02,160394.0,59.05,59.13,59.0,59.02,160394.0
2025-06-06 15:30:00,59.02,59.06,58.98,59.02,307910.0,59.02,59.06,58.98,59.02,307910.0
2025-06-09 09:30:00,58.62,58.92,58.53,58.75,308077.0,58.62,58.92,58.53,58.75,308077.0
2025-06-09 10:00:00,58.76,58.97,58.76,58.92,163888.0,58.76,58.97,58.76,58.92,163888.0
2025-06-09 10:30:00,58.93,58.95,58.78,58.9,114147.0,58.93,58.95,58.78,58.9,114147.0
2025-06-09 11:00:00,58.9,59.1,58.89,59.05,192755.0,58.9,59.1,58.89,59.05,192755.0
2025-06-09 11:30:00,59.04,59.28,59.02,59.23,133287.0,59.04,59.28,59.02,59.23,133287.0
2025-06-09 12:00:00,59.21,59.27,59.18,59.23,43212.0,59.21,59.27,59.18,59.23,43212.0
2025-06-09 12:30:00,59.23,59.28,59.23,59.28,63627.0,59.23,59.28,59.23,59.28,63627.0
2025-06-09 13:00:00,59.28,59.41,59.27,59.36,104947.0,59.28,59.41,59.27,59.36,104947.0
2025-06-09 13:30:00,59.36,59.4,59.32,59.33,149300.0,59.36,59.4,59.32,59.33,149300.0
2025-06-09 14:00:00,59.33,59.35,59.28,59.33,59821.0,59.33,59.35,59.28,59.33,59821.0
2025-06-09 14:30:00,59.34,59.38,59.27,59.33,81107.0,59.34,59.38,59.27,59.33,81107.0
2025-06-09 15:00:00,59.34,59.44,59.33,59.37,101417.0,59.34,59.44,59.33,59.37,101417.0
2025-06-09 15:30:00,59.37,59.38,59.24,59.29,369970.0,59.37,59.38,59.24,59.29,369970.0
2025-06-10 09:30:00,59.12,59.34,59.04,59.34,262361.0,59.12,59.34,59.04,59.34,262361.0
2025-06-10 10:00:00,59.34,59.45,59.24,59.44,334814.0,59.34,59.45,59.24,59.44,334814.0
2025-06-10 10:30:00,59.44,59.47,59.27,59.27,132975.0,59.44,59.47,59.27,59.27,132975.0
2025-06-10 11:00:00,59.28,59.3,59.17,59.28,205957.0,59.28,59.3,59.17,59.28,205957.0
2025-06-10 11:30:00,59.28,59.34,59.09,59.32,186631.0,59.28,59.34,59.09,59.32,186631.0
2025-06-10 12:00:00,59.33,59.45,59.32,59.36,97210.0,59.33,59.45,59.32,59.36,97210.0
2025-06-10 12:30:00,59.37,59.41,59.34,59.4,59208.0,59.37,59.41,59.34,59.4,59208.0
2025-06-10 13:00:00,59.39,59.49,59.37,59.48,87822.0,59.39,59.49,59.37,59.48,87822.0
2025-06-10 13:30:00,59.48,59.53,59.44,59.45,71534.0,59.48,59.53,59.44,59.45,71534.0
2025-06-10 14:00:00,59.45,59.45,59.3,59.33,81560.0,59.45,59.45,59.3,59.33,81560.0
2025-06-10 14:30:00,59.33,59.39,59.31,59.37,53459.0,59.33,59.39,59.31,59.37,53459.0
2025-06-10 15:00:00,59.37,59.44,59.35,59.4,95868.0,59.37,59.44,59.35,59.4,95868.0
2025-06-10 15:30:00,59.4,59.48,59.37,59.47,271865.0,59.4,59.48,59.37,59.47,271865.0
2025-06-11 09:30:00,59.38,59.41,59.11,59.37,193843.0,59.38,59.41,59.11,59.37,193843.0
2025-06-11 10:00:00,59.38,59.55,59.37,59.47,111243.0,59.38,59.55,59.37,59.47,111243.0
2025-06-11 10:30:00,59.48,59.55,59.38,59.4,222996.0,59.48,59.55,59.38,59.4,222996.0
2025-06-11 11:00:00,59.41,59.42,59.17,59.24,223586.0,59.41,59.42,59.17,59.24,223586.0
2025-06-11 11:30:00,59.26,59.26,58.98,59.06,338947.0,59.26,59.26,58.98,59.06,338947.0
2025-06-11 12:00:00,59.06,59.09,58.93,59.0,89655.0,59.06,59.09,58.93,59.0,89655.0
2025-06-11 12:30:00,59.0,59.0,58.88,58.91,72657.0,59.0,59.0,58.88,58.91,72657.0
2025-06-11 13:00:00,58.91,59.05,58.9,59.05,85345.0,58.91,59.05,58.9,59.05,85345.0
2025-06-11 13:30:00,59.05,59.05,58.96,59.01,55185.0,59.05,59.05,58.96,59.01,55185.0
2025-06-11 14:00:00,59.01,59.03,58.79,58.93,95491.0,59.01,59.03,58.79,58.93,95491.0
2025-06-11 14:30:00,58.91,59.0,58.87,58.89,113862.0,58.91,59.0,58.87,58.89,113862.0
2025-06-11 15:00:00,58.89,58.91,58.85,58.86,92523.0,58.89,58.91,58.85,58.86,92523.0
2025-06-11 15:30:00,58.86,58.9,58.78,58.84,304217.0,58.86,58.9,58.78,58.84,304217.0
2025-06-12 09:30:00,58.37,58.38,58.04,58.36,318365.0,58.37,58.38,58.04,58.36,318365.0
2025-06-12 10:00:00,58.36,58.51,58.33,58.48,163164.0,58.36,58.51,58.33,58.48,163164.0
2025-06-12 10:30:00,58.51,58.58,58.43,58.44,104757.0,58.51,58.58,58.43,58.44,104757.0
2025-06-12 11:00:00,58.45,58.45,58.29,58.35,194315.0,58.45,58.45,58.29,58.35,194315.0
2025-06-12 11:30:00,58.36,58.6,58.36,58.56,241649.0,58.36,58.6,58.36,58.56,241649.0
2025-06-12 12:00:00,58.56,58.67,58.52,58.63,71182.0,58.56,58.67,58.52,58.63,71182.0
2025-06-12 12:30:00,58.62,58.68,58.59,58.62,78481.0,58.62,58.68,58.59,58.62,78481.0
2025-06-12 13:00:00,58.63,58.7,58.63,58.67,50586.0,58.63,58.7,58.63,58.67,50586.0
2025-06-12 13:30:00,58.68,58.7,58.64,58.69,54502.0,58.68,58.7,58.64,58.69,54502.0
2025-06-12 14:00:00,58.69,58.69,58.61,58.64,60252.0,58.69,58.69,58.61,58.64,60252.0
2025-06-12 14:30:00,58.65,58.68,58.63,58.67,59148.0,58.65,58.68,58.63,58.67,59148.0
2025-06-12 15:00:00,58.67,58.72,58.66,58.7,77693.0,58.67,58.72,58.66,58.7,77693.0
2025-06-12 15:30:00,58.69,58.71,58.62,58.66,253111.0,58.69,58.71,58.62,58.66,253111.0
2025-06-13 09:30:00,57.94,58.0,57.7,57.76,592824.0,57.94,58.0,57.7,57.76,592824.0
2025-06-13 10:00:00,57.77,58.11,57.76,58.03,235990.0,57.77,58.11,57.76,58.03,235990.0
2025-06-13 10:30:00,58.04,58.08,57.9,58.02,135852.0,58.04,58.08,57.9,58.02,135852.0
2025-06-13 11:00:00,58.02,58.17,57.96,58.17,107668.0,58.02,58.17,57.96,58.17,107668.0
2025-06-13 11:30:00,58.17,58.39,58.16,58.26,302110.0,58.17,58.39,58.16,58.26,302110.0
2025-06-13 12:00:00,58.25,58.27,58.16,58.17,76473.0,58.25,58.27,58.16,58.17,76473.0
2025-06-13 12:30:00,58.17,58.24,58.11,58.21,56488.0,58.17,58.24,58.11,58.21,56488.0
2025-06-13 13:00:00,58.21,58.24,58.12,58.12,65955.0,58.21,58.24,58.12,58.12,65955.0
2025-06-13 13:30:00,58.13,58.14,58.04,58.12,64276.0,58.13,58.14,58.04,58.12,64276.0
2025-06-13 14:00:00,58.12,58.15,57.85,57.9,166507.0,58.12,58.15,57.85,57.9,166507.0
2025-06-13 14:30:00,57.91,58.06,57.85,58.0,133077.0,57.91,58.06,57.85,58.0,133077.0
2025-06-13 15:00:00,58.02,58.02,57.85,57.87,104791.0,58.02,58.02,57.85,57.87,104791.0
2025-06-13 15:30:00,57.87,58.01,57.79,58.0,326319.0,57.87,58.01,57.79,58.0,326319.0
2025-06-16 09:30:00,58.44,58.74,58.36,58.66,359054.0,58.44,58.74,58.36,58.66,359054.0
2025-06-16 10:00:00,58.66,58.86,58.63,58.8,203473.0,58.66,58.86,58.63,58.8,203473.0
2025-06-16 10:30:00,58.82,58.82,58.65,58.69,120535.0,58.82,58.82,58.65,58.69,120535.0
2025-06-16 11:00:00,58.69,58.74,58.47,58.55,227009.0,58.69,58.74,58.47,58.55,227009.0
2025-06-16 11:30:00,58.56,58.58,58.44,58.49,143511.0,58.56,58.58,58.44,58.49,143511.0
2025-06-16 12:00:00,58.5,58.52,58.39,58.41,108563.0,58.5,58.52,58.39,58.41,108563.0
2025-06-16 12:30:00,58.41,58.61,58.41,58.57,136294.0,58.41,58.61,58.41,58.57,136294.0
2025-06-16 13:00:00,58.57,58.61,58.52,58.57,153672.0,58.57,58.61,58.52,58.57,153672.0
2025-06-16 13:30:00,58.58,58.61,58.46,58.48,76135.0,58.58,58.61,58.46,58.48,76135.0
2025-06-16 14:00:00,58.47,58.55,58.41,58.43,175940.0,58.47,58.55,58.41,58.43,175940.0
2025-06-16 14:30:00,58.44,58.48,58.33,58.35,144619.0,58.44,58.48,58.33,58.35,144619.0
2025-06-16 15:00:00,58.34,58.4,58.32,58.35,168376.0,58.34,58.4,58.32,58.35,168376.0
2025-06-16 15:30:00,58.35,58.42,58.21,58.34,539414.0,58.35,58.42,58.21,58.34,539414.0
2025-06-17 09:30:00,58.1,58.16,57.72,57.82,311368.0,58.1,58.16,57.72,57.82,311368.0
2025-06-17 10:00:00,57.81,57.84,57.63,57.7,204402.0,57.81,57.84,57.63,57.7,204402.0
2025-06-17 10:30:00,57.69,57.71,57.52,57.58,191045.0,57.69,57.71,57.52,57.58,191045.0
2025-06-17 11:00:00,57.58,57.64,57.49,57.51,251829.0,57.58,57.64,57.49,57.51,251829.0
2025-06-17 11:30:00,57.51,57.59,57.45,57.53,102857.0,57.51,57.59,57.45,57.53,102857.0
2025-06-17 12:00:00,57.54,57.63,57.54,57.57,71295.0,57.54,57.63,57.54,57.57,71295.0
2025-06-17 12:30:00,57.57,57.58,57.33,57.37,85672.0,57.57,57.58,57.33,57.37,85672.0
2025-06-17 13:00:00,57.37,57.43,57.31,57.33,63300.0,57.37,57.43,57.31,57.33,63300.0
2025-06-17 13:30:00,57.33,57.42,57.25,57.3,63458.0,57.33,57.42,57.25,57.3,63458.0
2025-06-17 14:00:00,57.29,57.3,57.08,57.11,142224.0,57.29,57.3,57.08,57.11,142224.0
2025-06-17 14:30:00,57.12,57.18,57.06,57.13,78209.0,57.12,57.18,57.06,57.13,78209.0
2025-06-17 15:00:00,57.13,57.15,57.07,57.09,100976.0,57.13,57.15,57.07,57.09,100976.0
2025-06-17 15:30:00,57.09,57.1,57.0,57.03,458841.0,57.09,57.1,57.0,57.03,458841.0
2025-06-18 09:30:00,57.15,57.2,56.91,57.16,182580.0,57.15,57.2,56.91,57.16,182580.0
2025-06-18 10:00:00,57.16,57.28,57.09,57.18,146571.0,57.16,57.28,57.09,57.18,146571.0
2025-06-18 10:30:00,57.18,57.26,57.12,57.15,121186.0,57.18,57.26,57.12,57.15,121186.0
2025-06-18 11:00:00,57.16,57.16,57.06,57.15,95672.0,57.16,57.16,57.06,57.15,95672.0
2025-06-18 11:30:00,57.14,57.16,57.08,57.13,67551.0,57.14,57.16,57.08,57.13,67551.0
2025-06-18 12:00:00,57.14,57.17,57.11,57.13,45452.0,57.14,57.17,57.11,57.13,45452.0
2025-06-18 12:30:00,57.12,57.17,57.1,57.11,33632.0,57.12,57.17,57.1,57.11,33632.0
2025-06-18 13:00:00,57.1,57.18,57.1,57.14,43405.0,57.1,57.18,57.1,57.14,43405.0
2025-06-18 13:30:00,57.13,57.14,57.02,57.08,80265.0,57.13,57.14,57.02,57.08,80265.0
2025-06-18 14:00:00,57.09,57.24,57.05,57.19,73312.0,57.09,57.24,57.05,57.19,73312.0
2025-06-18 14:30:00,57.2,57.28,56.97,57.01,137099.0,57.2,57.28,56.97,57.01,137099.0
2025-06-18 15:00:00,57.0,57.08,56.89,56.89,85237.0,57.0,57.08,56.89,56.89,85237.0
2025-06-18 15:30:00,56.89,57.03,56.87,56.97,293157.0,56.89,57.03,56.87,56.97,293157.0
2025-06-20 09:30:00,56.4,56.49,56.26,56.43,343088.0,56.4,56.49,56.26,56.43,343088.0
2025-06-20 10:00:00,56.43,56.51,56.12,56.18,184208.0,56.43,56.51,56.12,56.18,184208.0
2025-06-20 10:30:00,56.16,56.18,55.93,55.97,269339.0,56.16,56.18,55.93,55.97,269339.0
2025-06-20 11:00:00,55.97,55.99,55.84,55.87,154223.0,55.97,55.99,55.84,55.87,154223.0
2025-06-20 11:30:00,55.88,55.97,55.76,55.81,279495.0,55.88,55.97,55.76,55.81,279495.0
2025-06-20 12:00:00,55.82,55.92,55.81,55.9,119785.0,55.82,55.92,55.81,55.9,119785.0
2025-06-20 12:30:00,55.89,55.97,55.81,55.82,89894.0,55.89,55.97,55.81,55.82,89894.0
2025-06-20 13:00:00,55.83,55.92,55.78,55.79,93692.0,55.83,55.92,55.78,55.79,93692.0
2025-06-20 13:30:00,55.78,55.8,55.72,55.78,101725.0,55.78,55.8,55.72,55.78,101725.0
2025-06-20 14:00:00,55.78,55.9,55.77,55.86,121923.0,55.78,55.9,55.77,55.86,121923.0
2025-06-20 14:30:00,55.86,55.93,55.81,55.84,84880.0,55.86,55.93,55.81,55.84,84880.0
2025-06-20 15:00:00,55.84,55.9,55.76,55.78,175794.0,55.84,55.9,55.76,55.78,175794.0
2025-06-20 15:30:00,55.78,55.9,55.77,55.88,464055.0,55.78,55.9,55.77,55.88,464055.0